{ "symbol": "ZENUSDC", "fetched_at": "2026-04-23T05:16:49.383361", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 10.945, "high": 10.966, "low": 10.874, "close": 10.874, "volume": 785.77, "close_time": 1761364799999, "quote_volume": 8575.46709, "trades": 120, "taker_buy_base": 309.35, "taker_buy_quote": 3376.57384 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 10.869, "high": 10.902, "low": 10.85, "close": 10.87, "volume": 605.41, "close_time": 1761368399999, "quote_volume": 6582.24009, "trades": 144, "taker_buy_base": 186.1, "taker_buy_quote": 2022.68259 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 10.877, "high": 10.975, "low": 10.863, "close": 10.874, "volume": 1106.9, "close_time": 1761371999999, "quote_volume": 12062.64966, "trades": 118, "taker_buy_base": 991.18, "taker_buy_quote": 10800.69502 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 10.869, "high": 10.968, "low": 10.856, "close": 10.931, "volume": 1062.77, "close_time": 1761375599999, "quote_volume": 11572.79526, "trades": 138, "taker_buy_base": 321.1, "taker_buy_quote": 3504.87378 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 10.901, "high": 11.051, "low": 10.884, "close": 10.885, "volume": 1933.56, "close_time": 1761379199999, "quote_volume": 21197.57849, "trades": 228, "taker_buy_base": 972.57, "taker_buy_quote": 10692.31112 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 10.89, "high": 11.236, "low": 10.89, "close": 11.176, "volume": 4606.52, "close_time": 1761382799999, "quote_volume": 51078.29108, "trades": 300, "taker_buy_base": 2999.3, "taker_buy_quote": 33267.84104 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 11.161, "high": 11.161, "low": 10.988, "close": 11.013, "volume": 1609.37, "close_time": 1761386399999, "quote_volume": 17776.67563, "trades": 138, "taker_buy_base": 667.31, "taker_buy_quote": 7374.92532 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 11.021, "high": 11.095, "low": 10.984, "close": 11.057, "volume": 958.18, "close_time": 1761389999999, "quote_volume": 10591.18314, "trades": 110, "taker_buy_base": 548.6, "taker_buy_quote": 6069.23837 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 11.006, "high": 11.074, "low": 10.966, "close": 11.055, "volume": 1273.43, "close_time": 1761393599999, "quote_volume": 14066.63677, "trades": 107, "taker_buy_base": 291.25, "taker_buy_quote": 3211.46812 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 11.052, "high": 11.2, "low": 11.049, "close": 11.183, "volume": 2398.97, "close_time": 1761397199999, "quote_volume": 26692.22746, "trades": 281, "taker_buy_base": 1740.03, "taker_buy_quote": 19360.85624 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 11.16, "high": 11.241, "low": 11.004, "close": 11.023, "volume": 1573.38, "close_time": 1761400799999, "quote_volume": 17488.96903, "trades": 226, "taker_buy_base": 375.47, "taker_buy_quote": 4178.99706 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 11.005, "high": 11.122, "low": 10.972, "close": 11.122, "volume": 583.85, "close_time": 1761404399999, "quote_volume": 6458.7826, "trades": 119, "taker_buy_base": 380.2, "taker_buy_quote": 4207.61227 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 11.113, "high": 11.285, "low": 11.056, "close": 11.14, "volume": 2726.85, "close_time": 1761407999999, "quote_volume": 30520.57673, "trades": 218, "taker_buy_base": 1524.61, "taker_buy_quote": 17093.69829 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 11.141, "high": 11.149, "low": 11.094, "close": 11.122, "volume": 679.27, "close_time": 1761411599999, "quote_volume": 7550.58999, "trades": 99, "taker_buy_base": 94.8, "taker_buy_quote": 1054.47404 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 11.129, "high": 11.187, "low": 11.12, "close": 11.15, "volume": 693.2, "close_time": 1761415199999, "quote_volume": 7730.3444, "trades": 90, "taker_buy_base": 146.27, "taker_buy_quote": 1630.82305 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 11.15, "high": 11.258, "low": 11.11, "close": 11.209, "volume": 1757.51, "close_time": 1761418799999, "quote_volume": 19711.35771, "trades": 174, "taker_buy_base": 1236.92, "taker_buy_quote": 13874.8748 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 11.2, "high": 11.206, "low": 11.141, "close": 11.189, "volume": 604.35, "close_time": 1761422399999, "quote_volume": 6753.17805, "trades": 104, "taker_buy_base": 158.64, "taker_buy_quote": 1773.05671 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 11.189, "high": 11.189, "low": 11.06, "close": 11.081, "volume": 3121.24, "close_time": 1761425999999, "quote_volume": 34701.31999, "trades": 229, "taker_buy_base": 961.25, "taker_buy_quote": 10690.42915 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 11.088, "high": 11.178, "low": 11.071, "close": 11.173, "volume": 1707.17, "close_time": 1761429599999, "quote_volume": 18968.13399, "trades": 150, "taker_buy_base": 1047.65, "taker_buy_quote": 11651.47758 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 11.153, "high": 11.393, "low": 11.122, "close": 11.341, "volume": 3555.27, "close_time": 1761433199999, "quote_volume": 40238.45146, "trades": 214, "taker_buy_base": 2206.12, "taker_buy_quote": 24996.96174 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 11.343, "high": 11.375, "low": 11.253, "close": 11.287, "volume": 2077.93, "close_time": 1761436799999, "quote_volume": 23478.04448, "trades": 215, "taker_buy_base": 1013.6, "taker_buy_quote": 11435.95148 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 11.3, "high": 11.304, "low": 11.152, "close": 11.208, "volume": 1307.69, "close_time": 1761440399999, "quote_volume": 14700.64729, "trades": 105, "taker_buy_base": 424.85, "taker_buy_quote": 4766.07964 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 11.188, "high": 11.261, "low": 11.08, "close": 11.14, "volume": 1316.78, "close_time": 1761443999999, "quote_volume": 14717.13187, "trades": 110, "taker_buy_base": 262.34, "taker_buy_quote": 2935.87157 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 11.125, "high": 11.198, "low": 11.037, "close": 11.092, "volume": 2586.39, "close_time": 1761447599999, "quote_volume": 28706.57523, "trades": 169, "taker_buy_base": 1245.36, "taker_buy_quote": 13820.27197 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 11.08, "high": 11.257, "low": 11.071, "close": 11.245, "volume": 1711.12, "close_time": 1761451199999, "quote_volume": 19166.61688, "trades": 191, "taker_buy_base": 1126.18, "taker_buy_quote": 12618.87098 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 11.261, "high": 11.281, "low": 11.167, "close": 11.214, "volume": 2002.09, "close_time": 1761454799999, "quote_volume": 22462.21172, "trades": 180, "taker_buy_base": 972.4, "taker_buy_quote": 10918.68004 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 11.191, "high": 11.191, "low": 11.09, "close": 11.096, "volume": 1777.97, "close_time": 1761458399999, "quote_volume": 19790.7648, "trades": 103, "taker_buy_base": 1346.8, "taker_buy_quote": 14990.54425 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 11.072, "high": 11.619, "low": 11.072, "close": 11.482, "volume": 4565.91, "close_time": 1761461999999, "quote_volume": 51955.78218, "trades": 260, "taker_buy_base": 2702.84, "taker_buy_quote": 30747.12292 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 11.449, "high": 12.764, "low": 11.41, "close": 12.36, "volume": 47865.05, "close_time": 1761465599999, "quote_volume": 582442.88928, "trades": 1996, "taker_buy_base": 25559.64, "taker_buy_quote": 310084.33078 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 12.4, "high": 13.009, "low": 12.291, "close": 12.939, "volume": 27062.87, "close_time": 1761469199999, "quote_volume": 343019.80705, "trades": 865, "taker_buy_base": 13096.11, "taker_buy_quote": 165712.7829 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 12.996, "high": 13.273, "low": 12.742, "close": 12.983, "volume": 22649.04, "close_time": 1761472799999, "quote_volume": 294305.19369, "trades": 1028, "taker_buy_base": 11811.8, "taker_buy_quote": 153698.55731 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 13.015, "high": 13.419, "low": 12.95, "close": 13.404, "volume": 13447.59, "close_time": 1761476399999, "quote_volume": 177262.00618, "trades": 585, "taker_buy_base": 6402.67, "taker_buy_quote": 84401.53362 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 13.381, "high": 13.57, "low": 13.16, "close": 13.231, "volume": 21532.06, "close_time": 1761479999999, "quote_volume": 288479.3535, "trades": 1133, "taker_buy_base": 10439.17, "taker_buy_quote": 140047.42618 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 13.264, "high": 13.655, "low": 13.228, "close": 13.577, "volume": 10990.75, "close_time": 1761483599999, "quote_volume": 147515.63514, "trades": 677, "taker_buy_base": 6585.8, "taker_buy_quote": 88501.62279 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 13.617, "high": 13.63, "low": 12.352, "close": 13.041, "volume": 36418.59, "close_time": 1761487199999, "quote_volume": 467864.77878, "trades": 1997, "taker_buy_base": 14602.7, "taker_buy_quote": 187314.44313 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 13.025, "high": 13.359, "low": 12.85, "close": 13.264, "volume": 14868.8, "close_time": 1761490799999, "quote_volume": 195625.59741, "trades": 819, "taker_buy_base": 10519.34, "taker_buy_quote": 138681.04198 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 13.298, "high": 13.99, "low": 13.292, "close": 13.94, "volume": 15012.82, "close_time": 1761494399999, "quote_volume": 204581.27864, "trades": 980, "taker_buy_base": 7122.93, "taker_buy_quote": 96944.0698 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 13.97, "high": 14.239, "low": 12.838, "close": 14.225, "volume": 42028.38, "close_time": 1761497999999, "quote_volume": 575940.33376, "trades": 2098, "taker_buy_base": 18611.13, "taker_buy_quote": 254892.94757 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 14.21, "high": 14.21, "low": 13.619, "close": 13.702, "volume": 18184.75, "close_time": 1761501599999, "quote_volume": 253489.52016, "trades": 886, "taker_buy_base": 7333.84, "taker_buy_quote": 102533.22178 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 13.726, "high": 13.993, "low": 13.518, "close": 13.578, "volume": 25753.12, "close_time": 1761505199999, "quote_volume": 354660.93156, "trades": 1103, "taker_buy_base": 14614.33, "taker_buy_quote": 201718.48012 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 13.6, "high": 13.74, "low": 13.337, "close": 13.556, "volume": 14963.79, "close_time": 1761508799999, "quote_volume": 202306.24912, "trades": 675, "taker_buy_base": 9056.42, "taker_buy_quote": 122702.74921 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 13.569, "high": 13.9, "low": 13.456, "close": 13.482, "volume": 8989.02, "close_time": 1761512399999, "quote_volume": 123150.81363, "trades": 642, "taker_buy_base": 4279.91, "taker_buy_quote": 58628.28749 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 13.518, "high": 13.58, "low": 13.37, "close": 13.58, "volume": 7080.44, "close_time": 1761515999999, "quote_volume": 95298.44645, "trades": 492, "taker_buy_base": 3472.34, "taker_buy_quote": 46788.07015 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 13.58, "high": 13.817, "low": 13.565, "close": 13.713, "volume": 5741.59, "close_time": 1761519599999, "quote_volume": 78766.59348, "trades": 447, "taker_buy_base": 3263.62, "taker_buy_quote": 44768.56914 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 13.718, "high": 13.874, "low": 13.25, "close": 13.301, "volume": 10471.92, "close_time": 1761523199999, "quote_volume": 142251.41099, "trades": 720, "taker_buy_base": 4893.83, "taker_buy_quote": 66744.10297 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 13.312, "high": 13.755, "low": 13.268, "close": 13.75, "volume": 9085.51, "close_time": 1761526799999, "quote_volume": 123566.25641, "trades": 426, "taker_buy_base": 4884.67, "taker_buy_quote": 66513.98598 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 13.721, "high": 14.222, "low": 13.696, "close": 14.2, "volume": 15185.54, "close_time": 1761530399999, "quote_volume": 211757.85976, "trades": 930, "taker_buy_base": 9423.75, "taker_buy_quote": 131628.07913 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 14.216, "high": 14.24, "low": 13.583, "close": 13.595, "volume": 5235.2, "close_time": 1761533999999, "quote_volume": 72573.22421, "trades": 381, "taker_buy_base": 2170.73, "taker_buy_quote": 30097.97567 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 13.595, "high": 14.32, "low": 13.572, "close": 14.072, "volume": 13960.17, "close_time": 1761537599999, "quote_volume": 194809.09395, "trades": 1339, "taker_buy_base": 7887.09, "taker_buy_quote": 110161.36166 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 14.088, "high": 14.097, "low": 13.448, "close": 13.461, "volume": 11425.05, "close_time": 1761541199999, "quote_volume": 156964.30838, "trades": 1453, "taker_buy_base": 5905.39, "taker_buy_quote": 81147.38538 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 13.476, "high": 13.641, "low": 13.312, "close": 13.377, "volume": 10605.82, "close_time": 1761544799999, "quote_volume": 143338.6141, "trades": 1209, "taker_buy_base": 4654.61, "taker_buy_quote": 62954.50159 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 13.379, "high": 13.851, "low": 13.351, "close": 13.67, "volume": 11079.71, "close_time": 1761548399999, "quote_volume": 150856.81593, "trades": 1179, "taker_buy_base": 7088.37, "taker_buy_quote": 96377.64867 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 13.67, "high": 13.718, "low": 13.369, "close": 13.394, "volume": 5951.28, "close_time": 1761551999999, "quote_volume": 80376.50047, "trades": 658, "taker_buy_base": 1875.19, "taker_buy_quote": 25378.34276 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 13.386, "high": 13.73, "low": 13.386, "close": 13.53, "volume": 7281.12, "close_time": 1761555599999, "quote_volume": 98682.08449, "trades": 528, "taker_buy_base": 3110.95, "taker_buy_quote": 42220.5529 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 13.526, "high": 13.666, "low": 13.347, "close": 13.63, "volume": 4509.29, "close_time": 1761559199999, "quote_volume": 60956.36605, "trades": 662, "taker_buy_base": 2475.8, "taker_buy_quote": 33489.97176 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 13.633, "high": 13.692, "low": 13.471, "close": 13.66, "volume": 2212.24, "close_time": 1761562799999, "quote_volume": 30074.29785, "trades": 336, "taker_buy_base": 890.76, "taker_buy_quote": 12102.21306 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 13.67, "high": 13.867, "low": 13.518, "close": 13.861, "volume": 5986.12, "close_time": 1761566399999, "quote_volume": 82126.56479, "trades": 473, "taker_buy_base": 3600.91, "taker_buy_quote": 49379.63708 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 13.826, "high": 14.302, "low": 13.728, "close": 14.24, "volume": 14387.39, "close_time": 1761569999999, "quote_volume": 202539.37964, "trades": 852, "taker_buy_base": 8523.93, "taker_buy_quote": 120065.5359 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 14.211, "high": 14.525, "low": 13.64, "close": 13.762, "volume": 24809.56, "close_time": 1761573599999, "quote_volume": 349920.23893, "trades": 1469, "taker_buy_base": 11538.45, "taker_buy_quote": 163140.49881 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 13.819, "high": 14.11, "low": 13.65, "close": 14.021, "volume": 13333.4, "close_time": 1761577199999, "quote_volume": 185686.43389, "trades": 770, "taker_buy_base": 5951.37, "taker_buy_quote": 82889.54451 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 14.054, "high": 14.391, "low": 14.053, "close": 14.283, "volume": 13357.52, "close_time": 1761580799999, "quote_volume": 189538.74953, "trades": 882, "taker_buy_base": 8068.52, "taker_buy_quote": 114544.22274 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 14.284, "high": 14.284, "low": 13.924, "close": 14.159, "volume": 5606.09, "close_time": 1761584399999, "quote_volume": 79122.64814, "trades": 513, "taker_buy_base": 2831.18, "taker_buy_quote": 39969.07414 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 14.153, "high": 14.24, "low": 13.92, "close": 14.1, "volume": 5576.22, "close_time": 1761587999999, "quote_volume": 78179.09855, "trades": 429, "taker_buy_base": 2935.29, "taker_buy_quote": 41182.90568 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 14.1, "high": 14.118, "low": 13.527, "close": 13.595, "volume": 7467.97, "close_time": 1761591599999, "quote_volume": 102197.78174, "trades": 591, "taker_buy_base": 4093.78, "taker_buy_quote": 55943.2459 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 13.584, "high": 13.748, "low": 13.47, "close": 13.514, "volume": 3732.83, "close_time": 1761595199999, "quote_volume": 50773.9893, "trades": 378, "taker_buy_base": 1952.61, "taker_buy_quote": 26621.70501 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 13.53, "high": 13.68, "low": 13.383, "close": 13.522, "volume": 3181.8, "close_time": 1761598799999, "quote_volume": 42998.58226, "trades": 306, "taker_buy_base": 1712.33, "taker_buy_quote": 23131.62719 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 13.522, "high": 13.8, "low": 13.522, "close": 13.648, "volume": 3770.85, "close_time": 1761602399999, "quote_volume": 51605.3413, "trades": 390, "taker_buy_base": 2557.28, "taker_buy_quote": 35024.3381 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 13.634, "high": 13.711, "low": 13.46, "close": 13.487, "volume": 6792.96, "close_time": 1761605999999, "quote_volume": 91660.44544, "trades": 335, "taker_buy_base": 4754.04, "taker_buy_quote": 64108.89517 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 13.537, "high": 13.636, "low": 13.497, "close": 13.623, "volume": 1147.33, "close_time": 1761609599999, "quote_volume": 15594.61587, "trades": 126, "taker_buy_base": 238.59, "taker_buy_quote": 3236.4012 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 13.638, "high": 13.748, "low": 13.256, "close": 13.306, "volume": 2504.05, "close_time": 1761613199999, "quote_volume": 33705.03677, "trades": 268, "taker_buy_base": 807.97, "taker_buy_quote": 10826.28516 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 13.33, "high": 13.44, "low": 12.852, "close": 13.003, "volume": 15435.43, "close_time": 1761616799999, "quote_volume": 202004.57986, "trades": 1035, "taker_buy_base": 7417.14, "taker_buy_quote": 97235.81254 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 12.999, "high": 13.084, "low": 12.775, "close": 12.868, "volume": 12540.03, "close_time": 1761620399999, "quote_volume": 161642.82547, "trades": 1205, "taker_buy_base": 6022.57, "taker_buy_quote": 77663.89806 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 12.846, "high": 12.921, "low": 12.7, "close": 12.77, "volume": 9710.65, "close_time": 1761623999999, "quote_volume": 123960.44616, "trades": 1069, "taker_buy_base": 7431.41, "taker_buy_quote": 94818.81727 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 12.753, "high": 13.012, "low": 12.737, "close": 12.858, "volume": 3644.55, "close_time": 1761627599999, "quote_volume": 46896.43924, "trades": 652, "taker_buy_base": 2036.77, "taker_buy_quote": 26202.1457 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 12.853, "high": 12.938, "low": 12.59, "close": 12.663, "volume": 12680.75, "close_time": 1761631199999, "quote_volume": 161815.14556, "trades": 950, "taker_buy_base": 3305.55, "taker_buy_quote": 42179.69385 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 12.634, "high": 12.883, "low": 12.631, "close": 12.787, "volume": 5585.99, "close_time": 1761634799999, "quote_volume": 71311.57701, "trades": 633, "taker_buy_base": 2704.27, "taker_buy_quote": 34517.47503 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 12.804, "high": 13.0, "low": 12.715, "close": 12.725, "volume": 8485.78, "close_time": 1761638399999, "quote_volume": 108947.70931, "trades": 614, "taker_buy_base": 5044.55, "taker_buy_quote": 64760.89147 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 12.729, "high": 12.866, "low": 12.712, "close": 12.788, "volume": 2810.2, "close_time": 1761641999999, "quote_volume": 35937.59381, "trades": 337, "taker_buy_base": 1558.53, "taker_buy_quote": 19919.29912 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 12.784, "high": 12.797, "low": 12.718, "close": 12.748, "volume": 2782.23, "close_time": 1761645599999, "quote_volume": 35489.84807, "trades": 414, "taker_buy_base": 1632.73, "taker_buy_quote": 20827.5444 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 12.739, "high": 12.753, "low": 12.664, "close": 12.736, "volume": 2249.27, "close_time": 1761649199999, "quote_volume": 28593.32735, "trades": 347, "taker_buy_base": 1493.9, "taker_buy_quote": 18995.55959 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 12.766, "high": 12.983, "low": 12.757, "close": 12.817, "volume": 5722.72, "close_time": 1761652799999, "quote_volume": 73828.85756, "trades": 351, "taker_buy_base": 3204.22, "taker_buy_quote": 41335.02524 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 12.81, "high": 13.031, "low": 12.77, "close": 13.027, "volume": 4703.01, "close_time": 1761656399999, "quote_volume": 60609.99345, "trades": 412, "taker_buy_base": 2136.81, "taker_buy_quote": 27521.60669 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 13.055, "high": 13.405, "low": 12.987, "close": 13.4, "volume": 10939.95, "close_time": 1761659999999, "quote_volume": 144919.07649, "trades": 567, "taker_buy_base": 5264.38, "taker_buy_quote": 69569.66793 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 13.324, "high": 13.324, "low": 12.718, "close": 12.995, "volume": 8077.0, "close_time": 1761663599999, "quote_volume": 105293.85494, "trades": 557, "taker_buy_base": 4018.15, "taker_buy_quote": 52201.95282 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 13.033, "high": 13.046, "low": 12.782, "close": 12.822, "volume": 4416.04, "close_time": 1761667199999, "quote_volume": 57108.22814, "trades": 211, "taker_buy_base": 1782.9, "taker_buy_quote": 23105.28901 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 12.787, "high": 12.895, "low": 12.693, "close": 12.729, "volume": 2584.86, "close_time": 1761670799999, "quote_volume": 33012.37387, "trades": 188, "taker_buy_base": 1276.68, "taker_buy_quote": 16308.12654 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 12.745, "high": 12.765, "low": 12.643, "close": 12.741, "volume": 2995.61, "close_time": 1761674399999, "quote_volume": 38033.38443, "trades": 218, "taker_buy_base": 1438.9, "taker_buy_quote": 18271.25256 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 12.729, "high": 12.732, "low": 12.4, "close": 12.533, "volume": 6965.32, "close_time": 1761677999999, "quote_volume": 87292.95514, "trades": 437, "taker_buy_base": 3849.74, "taker_buy_quote": 48306.82161 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 12.544, "high": 12.57, "low": 12.25, "close": 12.292, "volume": 4625.42, "close_time": 1761681599999, "quote_volume": 57193.27787, "trades": 327, "taker_buy_base": 2489.78, "taker_buy_quote": 30827.82598 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 12.291, "high": 12.316, "low": 12.054, "close": 12.155, "volume": 6851.46, "close_time": 1761685199999, "quote_volume": 83532.63178, "trades": 341, "taker_buy_base": 3170.54, "taker_buy_quote": 38740.68297 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 12.178, "high": 12.315, "low": 12.03, "close": 12.259, "volume": 5636.27, "close_time": 1761688799999, "quote_volume": 68513.07259, "trades": 378, "taker_buy_base": 2686.65, "taker_buy_quote": 32688.37122 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 12.239, "high": 12.271, "low": 12.163, "close": 12.169, "volume": 3930.74, "close_time": 1761692399999, "quote_volume": 47965.52569, "trades": 277, "taker_buy_base": 2476.37, "taker_buy_quote": 30225.43606 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 12.16, "high": 12.16, "low": 12.015, "close": 12.07, "volume": 2507.4, "close_time": 1761695999999, "quote_volume": 30252.36473, "trades": 265, "taker_buy_base": 940.58, "taker_buy_quote": 11346.02281 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 12.039, "high": 12.208, "low": 12.039, "close": 12.154, "volume": 1200.2, "close_time": 1761699599999, "quote_volume": 14573.36405, "trades": 111, "taker_buy_base": 800.48, "taker_buy_quote": 9716.30951 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 12.183, "high": 12.322, "low": 12.142, "close": 12.23, "volume": 2165.12, "close_time": 1761703199999, "quote_volume": 26504.47865, "trades": 267, "taker_buy_base": 997.32, "taker_buy_quote": 12209.42691 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 12.21, "high": 12.32, "low": 12.137, "close": 12.264, "volume": 7757.26, "close_time": 1761706799999, "quote_volume": 94514.11567, "trades": 596, "taker_buy_base": 6004.37, "taker_buy_quote": 73080.58124 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 12.257, "high": 12.273, "low": 12.145, "close": 12.166, "volume": 2023.89, "close_time": 1761710399999, "quote_volume": 24698.41351, "trades": 241, "taker_buy_base": 1152.39, "taker_buy_quote": 14063.4598 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 12.161, "high": 12.249, "low": 12.147, "close": 12.205, "volume": 1236.95, "close_time": 1761713999999, "quote_volume": 15104.22169, "trades": 212, "taker_buy_base": 753.01, "taker_buy_quote": 9196.61139 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 12.211, "high": 12.38, "low": 12.185, "close": 12.343, "volume": 4854.46, "close_time": 1761717599999, "quote_volume": 59595.31128, "trades": 398, "taker_buy_base": 2682.61, "taker_buy_quote": 32952.54547 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 12.343, "high": 12.4, "low": 12.241, "close": 12.342, "volume": 1917.0, "close_time": 1761721199999, "quote_volume": 23666.78622, "trades": 252, "taker_buy_base": 862.45, "taker_buy_quote": 10649.91672 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 12.342, "high": 12.476, "low": 12.247, "close": 12.318, "volume": 3882.06, "close_time": 1761724799999, "quote_volume": 47943.56195, "trades": 313, "taker_buy_base": 2256.54, "taker_buy_quote": 27857.03679 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 12.296, "high": 12.348, "low": 12.174, "close": 12.245, "volume": 3551.6, "close_time": 1761728399999, "quote_volume": 43491.4986, "trades": 297, "taker_buy_base": 1194.36, "taker_buy_quote": 14616.86639 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 12.256, "high": 12.458, "low": 12.219, "close": 12.324, "volume": 3026.17, "close_time": 1761731999999, "quote_volume": 37353.83002, "trades": 286, "taker_buy_base": 1769.97, "taker_buy_quote": 21833.83247 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 12.327, "high": 12.524, "low": 12.327, "close": 12.399, "volume": 5230.9, "close_time": 1761735599999, "quote_volume": 65031.79871, "trades": 295, "taker_buy_base": 2627.01, "taker_buy_quote": 32633.37331 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 12.385, "high": 12.555, "low": 12.341, "close": 12.479, "volume": 1855.5, "close_time": 1761739199999, "quote_volume": 23171.89069, "trades": 155, "taker_buy_base": 1218.43, "taker_buy_quote": 15212.11946 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 12.459, "high": 12.641, "low": 12.456, "close": 12.473, "volume": 3956.03, "close_time": 1761742799999, "quote_volume": 49582.87204, "trades": 356, "taker_buy_base": 1922.31, "taker_buy_quote": 24147.18747 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 12.473, "high": 12.69, "low": 12.457, "close": 12.618, "volume": 5926.28, "close_time": 1761746399999, "quote_volume": 74655.15312, "trades": 424, "taker_buy_base": 3398.52, "taker_buy_quote": 42780.35759 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 12.618, "high": 12.628, "low": 12.342, "close": 12.489, "volume": 6897.79, "close_time": 1761749999999, "quote_volume": 85925.31036, "trades": 537, "taker_buy_base": 2048.16, "taker_buy_quote": 25596.63614 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 12.506, "high": 12.537, "low": 12.232, "close": 12.303, "volume": 5877.84, "close_time": 1761753599999, "quote_volume": 72890.98203, "trades": 436, "taker_buy_base": 2727.16, "taker_buy_quote": 33790.214 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 12.303, "high": 12.443, "low": 12.197, "close": 12.343, "volume": 3038.37, "close_time": 1761757199999, "quote_volume": 37406.31937, "trades": 375, "taker_buy_base": 1159.18, "taker_buy_quote": 14289.77667 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 12.382, "high": 12.684, "low": 12.348, "close": 12.684, "volume": 3069.51, "close_time": 1761760799999, "quote_volume": 38304.07966, "trades": 346, "taker_buy_base": 1982.98, "taker_buy_quote": 24729.09819 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 12.687, "high": 12.687, "low": 11.876, "close": 12.444, "volume": 20106.86, "close_time": 1761764399999, "quote_volume": 245825.97612, "trades": 1199, "taker_buy_base": 9163.12, "taker_buy_quote": 111867.06303 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 12.454, "high": 12.672, "low": 12.343, "close": 12.5, "volume": 4733.35, "close_time": 1761767999999, "quote_volume": 59161.43425, "trades": 350, "taker_buy_base": 2710.22, "taker_buy_quote": 33901.63283 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 12.537, "high": 12.836, "low": 12.513, "close": 12.793, "volume": 5300.4, "close_time": 1761771599999, "quote_volume": 67305.42213, "trades": 400, "taker_buy_base": 2900.7, "taker_buy_quote": 36808.15975 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 12.75, "high": 12.969, "low": 12.749, "close": 12.81, "volume": 2304.54, "close_time": 1761775199999, "quote_volume": 29656.66939, "trades": 298, "taker_buy_base": 1052.05, "taker_buy_quote": 13521.35516 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 12.796, "high": 12.865, "low": 12.695, "close": 12.765, "volume": 5189.7, "close_time": 1761778799999, "quote_volume": 66319.55771, "trades": 333, "taker_buy_base": 3170.23, "taker_buy_quote": 40514.54936 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 12.755, "high": 12.768, "low": 12.584, "close": 12.586, "volume": 13516.08, "close_time": 1761782399999, "quote_volume": 171776.29904, "trades": 752, "taker_buy_base": 2127.3, "taker_buy_quote": 27043.75585 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 12.581, "high": 12.68, "low": 12.404, "close": 12.68, "volume": 2564.74, "close_time": 1761785999999, "quote_volume": 32135.3228, "trades": 223, "taker_buy_base": 1599.21, "taker_buy_quote": 20051.90364 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 12.796, "high": 12.922, "low": 12.663, "close": 12.663, "volume": 7493.74, "close_time": 1761789599999, "quote_volume": 95520.36619, "trades": 748, "taker_buy_base": 4016.44, "taker_buy_quote": 51253.51879 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 12.656, "high": 12.703, "low": 12.549, "close": 12.556, "volume": 4254.1, "close_time": 1761793199999, "quote_volume": 53781.2001, "trades": 543, "taker_buy_base": 2356.66, "taker_buy_quote": 29791.35419 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 12.555, "high": 12.654, "low": 12.508, "close": 12.578, "volume": 4634.34, "close_time": 1761796799999, "quote_volume": 58302.9384, "trades": 628, "taker_buy_base": 2965.55, "taker_buy_quote": 37291.64011 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 12.575, "high": 12.592, "low": 12.061, "close": 12.312, "volume": 15167.24, "close_time": 1761800399999, "quote_volume": 186746.60538, "trades": 934, "taker_buy_base": 4088.02, "taker_buy_quote": 50220.59949 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 12.285, "high": 12.577, "low": 12.285, "close": 12.463, "volume": 2402.54, "close_time": 1761803999999, "quote_volume": 29873.2647, "trades": 169, "taker_buy_base": 1441.93, "taker_buy_quote": 17941.6414 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 12.452, "high": 12.476, "low": 12.302, "close": 12.424, "volume": 3548.44, "close_time": 1761807599999, "quote_volume": 43995.11955, "trades": 204, "taker_buy_base": 1946.46, "taker_buy_quote": 24128.82201 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 12.444, "high": 12.736, "low": 12.404, "close": 12.736, "volume": 4365.69, "close_time": 1761811199999, "quote_volume": 54975.01133, "trades": 324, "taker_buy_base": 2487.16, "taker_buy_quote": 31347.12641 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 12.72, "high": 12.866, "low": 12.535, "close": 12.802, "volume": 7787.91, "close_time": 1761814799999, "quote_volume": 99049.08601, "trades": 405, "taker_buy_base": 4678.85, "taker_buy_quote": 59535.3756 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 12.848, "high": 12.87, "low": 12.483, "close": 12.566, "volume": 9205.91, "close_time": 1761818399999, "quote_volume": 116263.90549, "trades": 864, "taker_buy_base": 4635.34, "taker_buy_quote": 58607.2444 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 12.552, "high": 12.66, "low": 12.356, "close": 12.46, "volume": 9913.04, "close_time": 1761821999999, "quote_volume": 124157.40535, "trades": 736, "taker_buy_base": 5601.86, "taker_buy_quote": 70382.3621 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 12.463, "high": 12.496, "low": 12.35, "close": 12.375, "volume": 2455.98, "close_time": 1761825599999, "quote_volume": 30481.92081, "trades": 436, "taker_buy_base": 1266.42, "taker_buy_quote": 15725.73796 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 12.375, "high": 12.474, "low": 12.146, "close": 12.225, "volume": 5941.14, "close_time": 1761829199999, "quote_volume": 72925.76919, "trades": 838, "taker_buy_base": 3246.34, "taker_buy_quote": 39876.08677 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 12.182, "high": 12.26, "low": 11.756, "close": 11.885, "volume": 16362.29, "close_time": 1761832799999, "quote_volume": 195136.4333, "trades": 759, "taker_buy_base": 8135.29, "taker_buy_quote": 97066.25659 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 11.899, "high": 11.994, "low": 11.774, "close": 11.843, "volume": 8151.21, "close_time": 1761836399999, "quote_volume": 96869.12444, "trades": 368, "taker_buy_base": 3287.08, "taker_buy_quote": 39086.98585 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 11.848, "high": 11.859, "low": 11.615, "close": 11.73, "volume": 7955.68, "close_time": 1761839999999, "quote_volume": 93310.02094, "trades": 355, "taker_buy_base": 3641.92, "taker_buy_quote": 42740.7644 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 11.698, "high": 11.805, "low": 11.629, "close": 11.659, "volume": 5092.94, "close_time": 1761843599999, "quote_volume": 59588.72735, "trades": 432, "taker_buy_base": 825.44, "taker_buy_quote": 9668.97823 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 11.634, "high": 11.666, "low": 11.401, "close": 11.597, "volume": 8000.84, "close_time": 1761847199999, "quote_volume": 92005.99366, "trades": 371, "taker_buy_base": 2927.79, "taker_buy_quote": 33672.45909 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 11.571, "high": 11.589, "low": 11.166, "close": 11.238, "volume": 11010.96, "close_time": 1761850799999, "quote_volume": 123874.13523, "trades": 342, "taker_buy_base": 6703.67, "taker_buy_quote": 75373.37377 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 11.251, "high": 11.281, "low": 11.111, "close": 11.185, "volume": 6172.84, "close_time": 1761854399999, "quote_volume": 69041.55735, "trades": 276, "taker_buy_base": 1988.96, "taker_buy_quote": 22266.96195 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 11.185, "high": 11.631, "low": 11.16, "close": 11.524, "volume": 8474.89, "close_time": 1761857999999, "quote_volume": 96838.1421, "trades": 400, "taker_buy_base": 4448.78, "taker_buy_quote": 50656.73682 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 11.501, "high": 11.577, "low": 11.396, "close": 11.426, "volume": 4913.68, "close_time": 1761861599999, "quote_volume": 56455.46657, "trades": 178, "taker_buy_base": 3749.22, "taker_buy_quote": 43109.0595 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 11.486, "high": 11.65, "low": 11.441, "close": 11.618, "volume": 4725.81, "close_time": 1761865199999, "quote_volume": 54851.81721, "trades": 228, "taker_buy_base": 2428.84, "taker_buy_quote": 28133.34359 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 11.623, "high": 11.701, "low": 11.521, "close": 11.674, "volume": 5811.21, "close_time": 1761868799999, "quote_volume": 67709.35366, "trades": 330, "taker_buy_base": 1507.34, "taker_buy_quote": 17532.2199 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 11.646, "high": 11.748, "low": 11.586, "close": 11.739, "volume": 1514.3, "close_time": 1761872399999, "quote_volume": 17633.13467, "trades": 126, "taker_buy_base": 956.81, "taker_buy_quote": 11139.55258 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 11.726, "high": 11.844, "low": 11.637, "close": 11.769, "volume": 3018.35, "close_time": 1761875999999, "quote_volume": 35457.67754, "trades": 243, "taker_buy_base": 1474.4, "taker_buy_quote": 17382.26943 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 11.796, "high": 12.052, "low": 11.622, "close": 11.841, "volume": 9385.93, "close_time": 1761879599999, "quote_volume": 111333.15995, "trades": 516, "taker_buy_base": 4936.97, "taker_buy_quote": 58617.50893 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 11.831, "high": 12.127, "low": 11.755, "close": 11.99, "volume": 4288.43, "close_time": 1761883199999, "quote_volume": 51386.85871, "trades": 306, "taker_buy_base": 1982.52, "taker_buy_quote": 23722.92422 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 11.969, "high": 12.255, "low": 11.926, "close": 12.186, "volume": 9565.72, "close_time": 1761886799999, "quote_volume": 116371.25194, "trades": 480, "taker_buy_base": 4669.73, "taker_buy_quote": 56744.4045 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 12.142, "high": 12.789, "low": 12.125, "close": 12.625, "volume": 20443.07, "close_time": 1761890399999, "quote_volume": 254802.29509, "trades": 1279, "taker_buy_base": 11834.0, "taker_buy_quote": 148239.23108 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 12.626, "high": 12.859, "low": 12.377, "close": 12.662, "volume": 18093.29, "close_time": 1761893999999, "quote_volume": 228766.09913, "trades": 1432, "taker_buy_base": 7637.81, "taker_buy_quote": 96651.76029 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 12.662, "high": 12.798, "low": 12.362, "close": 12.522, "volume": 19576.5, "close_time": 1761897599999, "quote_volume": 246373.56057, "trades": 1473, "taker_buy_base": 10573.84, "taker_buy_quote": 133011.20186 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 12.52, "high": 12.664, "low": 12.268, "close": 12.402, "volume": 11565.7, "close_time": 1761901199999, "quote_volume": 143472.27154, "trades": 1008, "taker_buy_base": 5575.4, "taker_buy_quote": 69190.86074 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 12.444, "high": 12.489, "low": 12.204, "close": 12.434, "volume": 8574.1, "close_time": 1761904799999, "quote_volume": 105936.82462, "trades": 596, "taker_buy_base": 4625.55, "taker_buy_quote": 57154.88214 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 12.439, "high": 12.515, "low": 12.166, "close": 12.169, "volume": 7660.47, "close_time": 1761908399999, "quote_volume": 95021.76814, "trades": 580, "taker_buy_base": 3274.04, "taker_buy_quote": 40530.07493 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 12.178, "high": 12.24, "low": 11.946, "close": 12.104, "volume": 8015.68, "close_time": 1761911999999, "quote_volume": 96845.68043, "trades": 482, "taker_buy_base": 3808.41, "taker_buy_quote": 45971.7502 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 12.089, "high": 12.148, "low": 11.867, "close": 11.91, "volume": 4139.05, "close_time": 1761915599999, "quote_volume": 49690.93471, "trades": 363, "taker_buy_base": 1316.04, "taker_buy_quote": 15816.71745 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 11.929, "high": 12.083, "low": 11.885, "close": 12.031, "volume": 5048.76, "close_time": 1761919199999, "quote_volume": 60579.10319, "trades": 363, "taker_buy_base": 2615.67, "taker_buy_quote": 31411.87771 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 12.019, "high": 12.371, "low": 11.944, "close": 12.313, "volume": 16470.72, "close_time": 1761922799999, "quote_volume": 200096.14699, "trades": 936, "taker_buy_base": 7264.38, "taker_buy_quote": 88275.14681 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 12.313, "high": 12.947, "low": 12.224, "close": 12.869, "volume": 26826.62, "close_time": 1761926399999, "quote_volume": 341689.11943, "trades": 1402, "taker_buy_base": 12192.72, "taker_buy_quote": 155432.83659 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 12.839, "high": 13.04, "low": 12.176, "close": 12.203, "volume": 19821.91, "close_time": 1761929999999, "quote_volume": 249387.21807, "trades": 1191, "taker_buy_base": 8266.07, "taker_buy_quote": 104263.86674 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 12.185, "high": 12.436, "low": 12.078, "close": 12.43, "volume": 16492.21, "close_time": 1761933599999, "quote_volume": 202368.65366, "trades": 760, "taker_buy_base": 8896.64, "taker_buy_quote": 109050.64342 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 12.438, "high": 12.605, "low": 12.235, "close": 12.394, "volume": 8114.22, "close_time": 1761937199999, "quote_volume": 100804.65683, "trades": 605, "taker_buy_base": 3932.06, "taker_buy_quote": 48890.42967 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 12.364, "high": 12.547, "low": 12.25, "close": 12.528, "volume": 4014.63, "close_time": 1761940799999, "quote_volume": 49967.40494, "trades": 428, "taker_buy_base": 2039.89, "taker_buy_quote": 25397.62754 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 12.515, "high": 12.554, "low": 12.411, "close": 12.502, "volume": 2320.66, "close_time": 1761944399999, "quote_volume": 28949.45873, "trades": 202, "taker_buy_base": 1109.54, "taker_buy_quote": 13850.97695 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 12.492, "high": 12.726, "low": 12.422, "close": 12.541, "volume": 20677.17, "close_time": 1761947999999, "quote_volume": 260608.01734, "trades": 1278, "taker_buy_base": 11566.84, "taker_buy_quote": 145504.79973 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 12.547, "high": 13.319, "low": 12.53, "close": 13.318, "volume": 34194.32, "close_time": 1761951599999, "quote_volume": 446642.31012, "trades": 1432, "taker_buy_base": 17062.35, "taker_buy_quote": 222804.82318 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 13.318, "high": 14.99, "low": 13.145, "close": 14.548, "volume": 59872.25, "close_time": 1761955199999, "quote_volume": 829606.327, "trades": 2880, "taker_buy_base": 35094.24, "taker_buy_quote": 484149.74789 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 14.569, "high": 15.95, "low": 13.975, "close": 15.583, "volume": 57747.16, "close_time": 1761958799999, "quote_volume": 862162.11495, "trades": 2696, "taker_buy_base": 31834.95, "taker_buy_quote": 475307.25627 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 15.616, "high": 16.208, "low": 15.0, "close": 15.407, "volume": 45323.04, "close_time": 1761962399999, "quote_volume": 709231.48544, "trades": 2012, "taker_buy_base": 22203.47, "taker_buy_quote": 347514.27353 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 15.427, "high": 15.825, "low": 14.786, "close": 15.215, "volume": 39873.25, "close_time": 1761965999999, "quote_volume": 609642.68994, "trades": 2107, "taker_buy_base": 18915.47, "taker_buy_quote": 289412.63883 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 15.181, "high": 15.779, "low": 15.018, "close": 15.744, "volume": 20243.47, "close_time": 1761969599999, "quote_volume": 314208.05855, "trades": 909, "taker_buy_base": 11315.91, "taker_buy_quote": 175574.83613 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 15.736, "high": 16.146, "low": 15.509, "close": 15.955, "volume": 23116.44, "close_time": 1761973199999, "quote_volume": 364015.921, "trades": 997, "taker_buy_base": 16254.4, "taker_buy_quote": 255766.27397 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 15.949, "high": 16.696, "low": 15.872, "close": 16.434, "volume": 21247.45, "close_time": 1761976799999, "quote_volume": 346082.73116, "trades": 1054, "taker_buy_base": 12132.73, "taker_buy_quote": 197753.4662 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 16.446, "high": 18.526, "low": 16.051, "close": 18.179, "volume": 75802.67, "close_time": 1761980399999, "quote_volume": 1314892.27871, "trades": 3668, "taker_buy_base": 44100.23, "taker_buy_quote": 765785.72495 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 18.326, "high": 20.8, "low": 18.266, "close": 20.284, "volume": 153604.74, "close_time": 1761983999999, "quote_volume": 3006006.70158, "trades": 6612, "taker_buy_base": 89492.53, "taker_buy_quote": 1756898.32684 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 20.286, "high": 20.516, "low": 18.46, "close": 19.729, "volume": 91351.39, "close_time": 1761987599999, "quote_volume": 1789054.45773, "trades": 4638, "taker_buy_base": 46663.55, "taker_buy_quote": 915224.72315 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 19.714, "high": 21.0, "low": 19.29, "close": 20.172, "volume": 71739.9, "close_time": 1761991199999, "quote_volume": 1448375.79024, "trades": 3500, "taker_buy_base": 35307.6, "taker_buy_quote": 713988.11886 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 20.155, "high": 20.66, "low": 19.912, "close": 20.365, "volume": 29253.28, "close_time": 1761994799999, "quote_volume": 593724.60991, "trades": 2191, "taker_buy_base": 12302.63, "taker_buy_quote": 250012.01132 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 20.386, "high": 20.699, "low": 19.101, "close": 19.513, "volume": 53046.47, "close_time": 1761998399999, "quote_volume": 1059845.20005, "trades": 3314, "taker_buy_base": 23373.73, "taker_buy_quote": 466796.15257 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 19.5, "high": 20.469, "low": 19.5, "close": 20.01, "volume": 34992.15, "close_time": 1762001999999, "quote_volume": 698277.70793, "trades": 1982, "taker_buy_base": 20039.05, "taker_buy_quote": 399754.71117 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 20.071, "high": 21.872, "low": 18.599, "close": 19.5, "volume": 124904.41, "close_time": 1762005599999, "quote_volume": 2503029.10734, "trades": 6640, "taker_buy_base": 63564.93, "taker_buy_quote": 1274860.48495 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 19.5, "high": 19.77, "low": 17.765, "close": 18.942, "volume": 111258.32, "close_time": 1762009199999, "quote_volume": 2066064.66819, "trades": 5451, "taker_buy_base": 55831.15, "taker_buy_quote": 1035799.56722 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 18.885, "high": 19.749, "low": 18.74, "close": 19.089, "volume": 50695.71, "close_time": 1762012799999, "quote_volume": 975654.34549, "trades": 3012, "taker_buy_base": 33180.83, "taker_buy_quote": 637737.57802 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 19.089, "high": 19.445, "low": 18.452, "close": 19.117, "volume": 51913.52, "close_time": 1762016399999, "quote_volume": 978991.31304, "trades": 2686, "taker_buy_base": 20615.87, "taker_buy_quote": 389887.48886 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 19.116, "high": 19.52, "low": 18.838, "close": 19.211, "volume": 13282.25, "close_time": 1762019999999, "quote_volume": 254505.11611, "trades": 1339, "taker_buy_base": 6781.46, "taker_buy_quote": 130014.3954 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 19.235, "high": 20.299, "low": 19.235, "close": 19.975, "volume": 34426.57, "close_time": 1762023599999, "quote_volume": 682367.13844, "trades": 3230, "taker_buy_base": 14495.96, "taker_buy_quote": 287557.24894 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 19.961, "high": 20.214, "low": 19.622, "close": 19.816, "volume": 15703.53, "close_time": 1762027199999, "quote_volume": 312840.48832, "trades": 1544, "taker_buy_base": 6688.23, "taker_buy_quote": 133157.74614 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 19.842, "high": 20.15, "low": 19.679, "close": 19.996, "volume": 17189.84, "close_time": 1762030799999, "quote_volume": 343207.43594, "trades": 1685, "taker_buy_base": 7733.56, "taker_buy_quote": 154148.75692 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 20.062, "high": 20.923, "low": 19.817, "close": 19.907, "volume": 28740.37, "close_time": 1762034399999, "quote_volume": 585496.7015, "trades": 3465, "taker_buy_base": 16262.68, "taker_buy_quote": 331214.7807 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 19.93, "high": 20.002, "low": 19.526, "close": 19.936, "volume": 21352.71, "close_time": 1762037999999, "quote_volume": 421566.31976, "trades": 2003, "taker_buy_base": 15437.84, "taker_buy_quote": 304904.85864 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 19.888, "high": 20.155, "low": 19.611, "close": 20.078, "volume": 12607.2, "close_time": 1762041599999, "quote_volume": 251279.09236, "trades": 1695, "taker_buy_base": 8661.73, "taker_buy_quote": 172670.78413 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 20.059, "high": 20.281, "low": 19.514, "close": 19.712, "volume": 26357.6, "close_time": 1762045199999, "quote_volume": 525442.64023, "trades": 2224, "taker_buy_base": 11654.13, "taker_buy_quote": 231575.76736 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 19.712, "high": 20.239, "low": 19.245, "close": 19.593, "volume": 22514.03, "close_time": 1762048799999, "quote_volume": 443551.66481, "trades": 2103, "taker_buy_base": 12972.82, "taker_buy_quote": 255656.68706 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 19.596, "high": 20.192, "low": 19.509, "close": 20.095, "volume": 7145.14, "close_time": 1762052399999, "quote_volume": 141945.60189, "trades": 911, "taker_buy_base": 3575.27, "taker_buy_quote": 71021.14806 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 20.095, "high": 20.661, "low": 19.629, "close": 19.732, "volume": 25856.03, "close_time": 1762055999999, "quote_volume": 519402.32405, "trades": 2719, "taker_buy_base": 12145.35, "taker_buy_quote": 243740.85912 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 19.729, "high": 19.805, "low": 18.5, "close": 19.324, "volume": 22786.97, "close_time": 1762059599999, "quote_volume": 442158.25566, "trades": 2175, "taker_buy_base": 9817.95, "taker_buy_quote": 190910.26056 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 19.33, "high": 19.338, "low": 18.118, "close": 18.118, "volume": 32798.35, "close_time": 1762063199999, "quote_volume": 614576.76054, "trades": 3526, "taker_buy_base": 16796.75, "taker_buy_quote": 315256.24134 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 18.151, "high": 19.309, "low": 17.774, "close": 19.149, "volume": 39285.64, "close_time": 1762066799999, "quote_volume": 725190.84354, "trades": 3049, "taker_buy_base": 18759.48, "taker_buy_quote": 347517.22866 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 19.128, "high": 21.417, "low": 18.98, "close": 20.063, "volume": 89321.66, "close_time": 1762070399999, "quote_volume": 1805761.89479, "trades": 5439, "taker_buy_base": 43141.4, "taker_buy_quote": 874048.14513 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 20.044, "high": 21.079, "low": 19.869, "close": 19.995, "volume": 61320.92, "close_time": 1762073999999, "quote_volume": 1256042.95462, "trades": 3981, "taker_buy_base": 29859.45, "taker_buy_quote": 611592.58104 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 19.974, "high": 20.142, "low": 18.66, "close": 19.093, "volume": 55074.82, "close_time": 1762077599999, "quote_volume": 1061418.44692, "trades": 3642, "taker_buy_base": 23883.87, "taker_buy_quote": 462743.49933 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 19.103, "high": 19.41, "low": 18.722, "close": 19.08, "volume": 33934.14, "close_time": 1762081199999, "quote_volume": 645421.35005, "trades": 2536, "taker_buy_base": 13762.83, "taker_buy_quote": 261557.87812 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 19.043, "high": 19.111, "low": 18.539, "close": 18.769, "volume": 30402.84, "close_time": 1762084799999, "quote_volume": 569357.57271, "trades": 2052, "taker_buy_base": 19202.21, "taker_buy_quote": 359413.57483 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 18.767, "high": 19.051, "low": 18.27, "close": 18.362, "volume": 17906.85, "close_time": 1762088399999, "quote_volume": 332729.29685, "trades": 1759, "taker_buy_base": 8739.05, "taker_buy_quote": 162405.00036 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 18.35, "high": 18.585, "low": 18.145, "close": 18.211, "volume": 11085.33, "close_time": 1762091999999, "quote_volume": 203217.20896, "trades": 1166, "taker_buy_base": 4838.38, "taker_buy_quote": 88698.64839 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 18.187, "high": 18.285, "low": 16.621, "close": 16.833, "volume": 79853.29, "close_time": 1762095599999, "quote_volume": 1377597.1471, "trades": 4471, "taker_buy_base": 35833.73, "taker_buy_quote": 616629.41735 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 16.78, "high": 17.218, "low": 16.39, "close": 16.963, "volume": 44495.4, "close_time": 1762099199999, "quote_volume": 745545.43297, "trades": 2664, "taker_buy_base": 21365.88, "taker_buy_quote": 358647.55971 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 16.963, "high": 17.591, "low": 16.816, "close": 17.307, "volume": 27392.71, "close_time": 1762102799999, "quote_volume": 471072.45324, "trades": 1825, "taker_buy_base": 13535.87, "taker_buy_quote": 232428.48081 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 17.357, "high": 17.599, "low": 17.147, "close": 17.299, "volume": 13721.28, "close_time": 1762106399999, "quote_volume": 238277.82105, "trades": 1545, "taker_buy_base": 6338.29, "taker_buy_quote": 110227.55234 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 17.301, "high": 17.396, "low": 17.031, "close": 17.281, "volume": 9525.49, "close_time": 1762109999999, "quote_volume": 163477.20227, "trades": 1236, "taker_buy_base": 5995.63, "taker_buy_quote": 102765.97022 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 17.293, "high": 17.549, "low": 17.253, "close": 17.491, "volume": 5998.16, "close_time": 1762113599999, "quote_volume": 104389.31212, "trades": 706, "taker_buy_base": 3259.8, "taker_buy_quote": 56746.70959 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 17.479, "high": 17.543, "low": 17.155, "close": 17.235, "volume": 5753.66, "close_time": 1762117199999, "quote_volume": 99556.77805, "trades": 900, "taker_buy_base": 2672.68, "taker_buy_quote": 46237.51405 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 17.241, "high": 17.553, "low": 17.051, "close": 17.283, "volume": 8914.38, "close_time": 1762120799999, "quote_volume": 153632.36705, "trades": 1164, "taker_buy_base": 5174.5, "taker_buy_quote": 89149.04126 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 17.288, "high": 18.1, "low": 17.273, "close": 17.663, "volume": 14923.42, "close_time": 1762124399999, "quote_volume": 263810.86866, "trades": 1532, "taker_buy_base": 9014.43, "taker_buy_quote": 159434.83886 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 17.664, "high": 17.684, "low": 17.288, "close": 17.481, "volume": 3583.52, "close_time": 1762127999999, "quote_volume": 62603.49361, "trades": 556, "taker_buy_base": 1701.45, "taker_buy_quote": 29732.60709 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.487, "high": 17.535, "low": 16.972, "close": 17.004, "volume": 5233.09, "close_time": 1762131599999, "quote_volume": 90366.18605, "trades": 861, "taker_buy_base": 2700.72, "taker_buy_quote": 46614.07458 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 17.002, "high": 17.231, "low": 16.845, "close": 16.952, "volume": 6143.88, "close_time": 1762135199999, "quote_volume": 104588.17943, "trades": 797, "taker_buy_base": 3149.47, "taker_buy_quote": 53541.87686 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 16.965, "high": 17.054, "low": 16.393, "close": 16.477, "volume": 15096.29, "close_time": 1762138799999, "quote_volume": 251733.12405, "trades": 1551, "taker_buy_base": 9121.25, "taker_buy_quote": 152177.81806 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 16.515, "high": 16.733, "low": 15.759, "close": 15.907, "volume": 20053.66, "close_time": 1762142399999, "quote_volume": 324196.18721, "trades": 1753, "taker_buy_base": 10440.79, "taker_buy_quote": 168714.19124 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 15.93, "high": 16.449, "low": 15.727, "close": 16.263, "volume": 14612.6, "close_time": 1762145999999, "quote_volume": 233858.90861, "trades": 1704, "taker_buy_base": 8011.05, "taker_buy_quote": 128105.45687 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 16.358, "high": 16.495, "low": 16.046, "close": 16.307, "volume": 13461.21, "close_time": 1762149599999, "quote_volume": 219630.02462, "trades": 1384, "taker_buy_base": 4131.86, "taker_buy_quote": 67331.35867 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 16.274, "high": 16.452, "low": 15.9, "close": 15.99, "volume": 20771.63, "close_time": 1762153199999, "quote_volume": 335222.75983, "trades": 1372, "taker_buy_base": 6968.45, "taker_buy_quote": 112400.16746 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 15.959, "high": 16.702, "low": 15.936, "close": 16.689, "volume": 27736.71, "close_time": 1762156799999, "quote_volume": 454755.21215, "trades": 2570, "taker_buy_base": 6583.67, "taker_buy_quote": 107858.83266 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 16.698, "high": 17.433, "low": 16.41, "close": 17.391, "volume": 23809.37, "close_time": 1762160399999, "quote_volume": 401395.00031, "trades": 2078, "taker_buy_base": 12793.54, "taker_buy_quote": 215487.72177 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 17.356, "high": 17.407, "low": 16.815, "close": 17.064, "volume": 15266.58, "close_time": 1762163999999, "quote_volume": 260704.40303, "trades": 1384, "taker_buy_base": 8129.84, "taker_buy_quote": 138738.14903 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 17.084, "high": 17.288, "low": 16.882, "close": 17.108, "volume": 16724.85, "close_time": 1762167599999, "quote_volume": 285890.45201, "trades": 1287, "taker_buy_base": 11913.05, "taker_buy_quote": 203717.47424 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 17.128, "high": 17.216, "low": 16.881, "close": 17.023, "volume": 14369.76, "close_time": 1762171199999, "quote_volume": 244410.50927, "trades": 1296, "taker_buy_base": 6663.24, "taker_buy_quote": 113411.55771 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 16.995, "high": 16.995, "low": 16.337, "close": 16.447, "volume": 27910.88, "close_time": 1762174799999, "quote_volume": 463879.02801, "trades": 1874, "taker_buy_base": 17415.1, "taker_buy_quote": 289018.51386 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 16.502, "high": 16.804, "low": 16.266, "close": 16.319, "volume": 20969.89, "close_time": 1762178399999, "quote_volume": 345944.1954, "trades": 1324, "taker_buy_base": 6438.84, "taker_buy_quote": 106012.48319 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 16.316, "high": 16.574, "low": 15.913, "close": 16.237, "volume": 19924.32, "close_time": 1762181999999, "quote_volume": 321526.76067, "trades": 1614, "taker_buy_base": 12641.84, "taker_buy_quote": 203874.28411 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 16.243, "high": 16.3, "low": 15.0, "close": 15.834, "volume": 38826.78, "close_time": 1762185599999, "quote_volume": 610840.7578, "trades": 2330, "taker_buy_base": 18390.53, "taker_buy_quote": 289856.62605 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 15.841, "high": 17.042, "low": 15.593, "close": 16.468, "volume": 43975.66, "close_time": 1762189199999, "quote_volume": 721973.96977, "trades": 2253, "taker_buy_base": 22468.45, "taker_buy_quote": 369334.59516 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 16.423, "high": 18.657, "low": 16.326, "close": 18.185, "volume": 64758.22, "close_time": 1762192799999, "quote_volume": 1144284.22038, "trades": 4584, "taker_buy_base": 35709.2, "taker_buy_quote": 631824.84422 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 18.191, "high": 19.325, "low": 18.085, "close": 18.663, "volume": 71022.21, "close_time": 1762196399999, "quote_volume": 1328578.14692, "trades": 4958, "taker_buy_base": 36725.0, "taker_buy_quote": 687743.049 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 18.7, "high": 18.879, "low": 18.002, "close": 18.15, "volume": 43915.55, "close_time": 1762199999999, "quote_volume": 806610.26243, "trades": 3856, "taker_buy_base": 18188.66, "taker_buy_quote": 333875.33215 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 18.122, "high": 19.479, "low": 17.899, "close": 18.612, "volume": 61386.18, "close_time": 1762203599999, "quote_volume": 1149876.95073, "trades": 4087, "taker_buy_base": 33759.88, "taker_buy_quote": 632601.99164 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 18.606, "high": 18.967, "low": 18.137, "close": 18.648, "volume": 25262.66, "close_time": 1762207199999, "quote_volume": 468118.25155, "trades": 1491, "taker_buy_base": 8647.1, "taker_buy_quote": 160253.81044 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 18.662, "high": 18.669, "low": 17.671, "close": 18.298, "volume": 18927.17, "close_time": 1762210799999, "quote_volume": 342707.6481, "trades": 1676, "taker_buy_base": 7668.76, "taker_buy_quote": 138323.71037 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 18.294, "high": 19.414, "low": 18.167, "close": 19.261, "volume": 27719.97, "close_time": 1762214399999, "quote_volume": 520092.40856, "trades": 1630, "taker_buy_base": 14742.14, "taker_buy_quote": 276394.0422 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 19.252, "high": 20.421, "low": 18.531, "close": 20.26, "volume": 50400.65, "close_time": 1762217999999, "quote_volume": 980493.09475, "trades": 3481, "taker_buy_base": 29194.04, "taker_buy_quote": 570047.905 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 20.281, "high": 21.269, "low": 19.621, "close": 19.931, "volume": 59731.52, "close_time": 1762221599999, "quote_volume": 1225026.92581, "trades": 4246, "taker_buy_base": 31462.69, "taker_buy_quote": 646656.02529 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 19.908, "high": 20.473, "low": 19.522, "close": 19.784, "volume": 20787.51, "close_time": 1762225199999, "quote_volume": 416300.3987, "trades": 1749, "taker_buy_base": 10770.07, "taker_buy_quote": 216130.87992 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 19.815, "high": 22.532, "low": 19.512, "close": 22.477, "volume": 59304.58, "close_time": 1762228799999, "quote_volume": 1272037.9962, "trades": 5486, "taker_buy_base": 30636.42, "taker_buy_quote": 657269.14182 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 22.474, "high": 24.996, "low": 22.242, "close": 24.231, "volume": 99070.95, "close_time": 1762232399999, "quote_volume": 2358148.17458, "trades": 9753, "taker_buy_base": 56496.92, "taker_buy_quote": 1347285.85882 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 24.287, "high": 24.352, "low": 19.908, "close": 20.239, "volume": 118412.35, "close_time": 1762235999999, "quote_volume": 2606362.05533, "trades": 10567, "taker_buy_base": 55792.61, "taker_buy_quote": 1226220.50948 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 20.17, "high": 21.807, "low": 20.12, "close": 20.956, "volume": 75711.51, "close_time": 1762239599999, "quote_volume": 1589525.58079, "trades": 6194, "taker_buy_base": 34575.37, "taker_buy_quote": 724971.4699 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 20.956, "high": 22.45, "low": 20.48, "close": 21.134, "volume": 73107.53, "close_time": 1762243199999, "quote_volume": 1552151.25347, "trades": 5722, "taker_buy_base": 32379.26, "taker_buy_quote": 689358.08296 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 21.11, "high": 22.264, "low": 20.422, "close": 22.154, "volume": 77456.77, "close_time": 1762246799999, "quote_volume": 1670351.2726, "trades": 5813, "taker_buy_base": 49009.05, "taker_buy_quote": 1057683.9342 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 22.108, "high": 22.5, "low": 21.2, "close": 22.362, "volume": 73031.9, "close_time": 1762250399999, "quote_volume": 1596948.42449, "trades": 6365, "taker_buy_base": 30692.43, "taker_buy_quote": 672118.79165 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 22.3, "high": 23.076, "low": 21.792, "close": 22.024, "volume": 65027.45, "close_time": 1762253999999, "quote_volume": 1458883.08538, "trades": 4484, "taker_buy_base": 37523.61, "taker_buy_quote": 842318.08749 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 22.016, "high": 22.904, "low": 18.575, "close": 19.094, "volume": 156694.61, "close_time": 1762257599999, "quote_volume": 3169149.8089, "trades": 12454, "taker_buy_base": 71543.45, "taker_buy_quote": 1440348.47066 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 19.106, "high": 19.559, "low": 18.1, "close": 19.273, "volume": 82521.56, "close_time": 1762261199999, "quote_volume": 1561750.41105, "trades": 8332, "taker_buy_base": 36799.22, "taker_buy_quote": 695585.61661 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 19.294, "high": 19.294, "low": 18.059, "close": 18.909, "volume": 57818.14, "close_time": 1762264799999, "quote_volume": 1080491.98677, "trades": 5691, "taker_buy_base": 25293.83, "taker_buy_quote": 472179.28993 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 18.951, "high": 21.259, "low": 18.895, "close": 20.356, "volume": 94431.28, "close_time": 1762268399999, "quote_volume": 1910977.03058, "trades": 7691, "taker_buy_base": 50146.6, "taker_buy_quote": 1012104.57872 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 20.365, "high": 20.462, "low": 18.948, "close": 19.238, "volume": 63258.31, "close_time": 1762271999999, "quote_volume": 1247389.91224, "trades": 6286, "taker_buy_base": 31348.16, "taker_buy_quote": 618146.73715 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 19.224, "high": 19.858, "low": 19.084, "close": 19.831, "volume": 36212.28, "close_time": 1762275599999, "quote_volume": 705062.60961, "trades": 4621, "taker_buy_base": 16532.9, "taker_buy_quote": 321761.32354 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 19.881, "high": 19.933, "low": 18.454, "close": 19.343, "volume": 45071.87, "close_time": 1762279199999, "quote_volume": 863837.06067, "trades": 3580, "taker_buy_base": 22968.21, "taker_buy_quote": 441431.52788 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 19.322, "high": 19.967, "low": 18.561, "close": 19.816, "volume": 69752.09, "close_time": 1762282799999, "quote_volume": 1332052.48408, "trades": 4869, "taker_buy_base": 31731.27, "taker_buy_quote": 603889.04716 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 19.786, "high": 20.236, "low": 19.223, "close": 19.658, "volume": 43227.58, "close_time": 1762286399999, "quote_volume": 854943.99812, "trades": 3359, "taker_buy_base": 21765.16, "taker_buy_quote": 429819.39985 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 19.639, "high": 19.9, "low": 18.476, "close": 19.256, "volume": 90121.27, "close_time": 1762289999999, "quote_volume": 1720545.11214, "trades": 6706, "taker_buy_base": 44542.13, "taker_buy_quote": 847960.17674 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 19.271, "high": 19.356, "low": 18.268, "close": 19.228, "volume": 55557.21, "close_time": 1762293599999, "quote_volume": 1047043.30947, "trades": 5309, "taker_buy_base": 29462.57, "taker_buy_quote": 554811.16289 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 19.228, "high": 21.025, "low": 19.036, "close": 20.429, "volume": 54926.65, "close_time": 1762297199999, "quote_volume": 1102618.37024, "trades": 5059, "taker_buy_base": 28882.89, "taker_buy_quote": 579960.40193 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 20.419, "high": 20.453, "low": 19.684, "close": 19.896, "volume": 49421.25, "close_time": 1762300799999, "quote_volume": 991908.16376, "trades": 4065, "taker_buy_base": 31880.67, "taker_buy_quote": 639601.06547 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 19.905, "high": 20.045, "low": 18.944, "close": 19.366, "volume": 24027.95, "close_time": 1762304399999, "quote_volume": 466835.58827, "trades": 3181, "taker_buy_base": 11752.06, "taker_buy_quote": 228210.56406 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 19.383, "high": 19.411, "low": 18.625, "close": 19.096, "volume": 21713.44, "close_time": 1762307999999, "quote_volume": 411698.77874, "trades": 2586, "taker_buy_base": 10279.99, "taker_buy_quote": 194493.3678 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 19.218, "high": 19.536, "low": 18.862, "close": 19.243, "volume": 16053.82, "close_time": 1762311599999, "quote_volume": 307548.85205, "trades": 2200, "taker_buy_base": 8319.45, "taker_buy_quote": 159306.19692 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 19.248, "high": 19.672, "low": 19.018, "close": 19.466, "volume": 9300.92, "close_time": 1762315199999, "quote_volume": 180226.57676, "trades": 1598, "taker_buy_base": 4966.02, "taker_buy_quote": 96356.80628 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 19.437, "high": 19.514, "low": 18.752, "close": 18.891, "volume": 7980.65, "close_time": 1762318799999, "quote_volume": 152458.22192, "trades": 1460, "taker_buy_base": 3856.48, "taker_buy_quote": 73775.92935 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 18.9, "high": 19.5, "low": 18.819, "close": 18.861, "volume": 11828.27, "close_time": 1762322399999, "quote_volume": 226041.1124, "trades": 1629, "taker_buy_base": 4790.81, "taker_buy_quote": 91712.50003 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 18.87, "high": 18.932, "low": 18.364, "close": 18.932, "volume": 25849.22, "close_time": 1762325999999, "quote_volume": 481290.11491, "trades": 2167, "taker_buy_base": 11316.02, "taker_buy_quote": 210857.21912 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 18.938, "high": 19.524, "low": 18.938, "close": 19.287, "volume": 15840.83, "close_time": 1762329599999, "quote_volume": 304887.80285, "trades": 2310, "taker_buy_base": 9553.99, "taker_buy_quote": 183885.10891 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 19.268, "high": 19.291, "low": 17.704, "close": 18.319, "volume": 35834.83, "close_time": 1762333199999, "quote_volume": 657360.81327, "trades": 3287, "taker_buy_base": 18123.69, "taker_buy_quote": 332378.61157 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 18.325, "high": 18.692, "low": 18.023, "close": 18.489, "volume": 16976.99, "close_time": 1762336799999, "quote_volume": 311749.89528, "trades": 1615, "taker_buy_base": 8416.49, "taker_buy_quote": 154590.72577 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 18.453, "high": 18.982, "low": 17.958, "close": 17.962, "volume": 25122.9, "close_time": 1762340399999, "quote_volume": 463815.6065, "trades": 2679, "taker_buy_base": 13428.52, "taker_buy_quote": 248402.68266 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 17.965, "high": 18.851, "low": 17.617, "close": 18.781, "volume": 55977.1, "close_time": 1762343999999, "quote_volume": 1009995.37737, "trades": 4237, "taker_buy_base": 23306.65, "taker_buy_quote": 420991.31671 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 18.812, "high": 19.757, "low": 18.607, "close": 18.852, "volume": 45595.29, "close_time": 1762347599999, "quote_volume": 871981.74362, "trades": 4362, "taker_buy_base": 25044.73, "taker_buy_quote": 480034.23882 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 18.841, "high": 19.934, "low": 18.43, "close": 19.673, "volume": 67966.11, "close_time": 1762351199999, "quote_volume": 1306559.85601, "trades": 5418, "taker_buy_base": 37462.13, "taker_buy_quote": 719331.36892 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 19.702, "high": 20.124, "low": 18.893, "close": 19.178, "volume": 35030.3, "close_time": 1762354799999, "quote_volume": 679009.31894, "trades": 3427, "taker_buy_base": 16777.64, "taker_buy_quote": 326427.70641 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 19.184, "high": 20.775, "low": 18.949, "close": 20.664, "volume": 49645.25, "close_time": 1762358399999, "quote_volume": 999117.48426, "trades": 4454, "taker_buy_base": 26460.16, "taker_buy_quote": 533254.28281 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 20.596, "high": 22.764, "low": 20.0, "close": 21.499, "volume": 121025.82, "close_time": 1762361999999, "quote_volume": 2618774.01849, "trades": 10657, "taker_buy_base": 59533.18, "taker_buy_quote": 1284246.66593 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 21.507, "high": 21.576, "low": 20.275, "close": 20.49, "volume": 42003.42, "close_time": 1762365599999, "quote_volume": 871604.48339, "trades": 3895, "taker_buy_base": 18509.55, "taker_buy_quote": 383280.20212 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 20.509, "high": 21.513, "low": 20.351, "close": 20.768, "volume": 52025.35, "close_time": 1762369199999, "quote_volume": 1084720.13845, "trades": 3598, "taker_buy_base": 25087.53, "taker_buy_quote": 523145.56458 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 20.79, "high": 20.974, "low": 20.107, "close": 20.197, "volume": 27276.21, "close_time": 1762372799999, "quote_volume": 560246.20646, "trades": 1462, "taker_buy_base": 15041.99, "taker_buy_quote": 308803.05901 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 20.202, "high": 20.532, "low": 19.368, "close": 19.867, "volume": 43175.8, "close_time": 1762376399999, "quote_volume": 858236.73693, "trades": 2247, "taker_buy_base": 21689.84, "taker_buy_quote": 431411.84881 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 19.899, "high": 20.15, "low": 19.29, "close": 19.482, "volume": 59101.41, "close_time": 1762379999999, "quote_volume": 1165820.52261, "trades": 3535, "taker_buy_base": 26686.26, "taker_buy_quote": 525370.33457 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 19.519, "high": 19.826, "low": 19.05, "close": 19.321, "volume": 17057.54, "close_time": 1762383599999, "quote_volume": 330698.74619, "trades": 807, "taker_buy_base": 7237.99, "taker_buy_quote": 140415.18179 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 19.312, "high": 19.366, "low": 18.778, "close": 18.919, "volume": 15186.21, "close_time": 1762387199999, "quote_volume": 288084.66463, "trades": 917, "taker_buy_base": 7662.72, "taker_buy_quote": 145376.84987 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 18.907, "high": 18.94, "low": 18.45, "close": 18.542, "volume": 16864.01, "close_time": 1762390799999, "quote_volume": 314881.072, "trades": 1298, "taker_buy_base": 5338.87, "taker_buy_quote": 99781.11935 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 18.542, "high": 18.609, "low": 17.995, "close": 18.445, "volume": 19199.26, "close_time": 1762394399999, "quote_volume": 350775.96714, "trades": 1334, "taker_buy_base": 7377.49, "taker_buy_quote": 134753.49002 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 18.477, "high": 18.51, "low": 18.106, "close": 18.175, "volume": 5264.3, "close_time": 1762397999999, "quote_volume": 96129.95328, "trades": 606, "taker_buy_base": 2308.2, "taker_buy_quote": 42180.91568 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 18.173, "high": 18.682, "low": 17.846, "close": 18.426, "volume": 20346.7, "close_time": 1762401599999, "quote_volume": 367736.51161, "trades": 1846, "taker_buy_base": 11810.75, "taker_buy_quote": 213090.35657 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 18.377, "high": 18.915, "low": 18.37, "close": 18.852, "volume": 14179.67, "close_time": 1762405199999, "quote_volume": 264368.79304, "trades": 1402, "taker_buy_base": 4991.01, "taker_buy_quote": 92824.07303 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 18.828, "high": 19.309, "low": 18.217, "close": 18.316, "volume": 18623.11, "close_time": 1762408799999, "quote_volume": 350864.29121, "trades": 2582, "taker_buy_base": 10009.5, "taker_buy_quote": 188395.65562 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 18.328, "high": 18.737, "low": 18.128, "close": 18.364, "volume": 19448.65, "close_time": 1762412399999, "quote_volume": 359423.5538, "trades": 1980, "taker_buy_base": 10072.91, "taker_buy_quote": 186307.66877 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 18.375, "high": 18.906, "low": 18.222, "close": 18.823, "volume": 19098.7, "close_time": 1762415999999, "quote_volume": 353734.65905, "trades": 1835, "taker_buy_base": 9254.61, "taker_buy_quote": 171420.86844 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 18.8, "high": 19.149, "low": 18.535, "close": 18.946, "volume": 11326.82, "close_time": 1762419599999, "quote_volume": 213652.36505, "trades": 2018, "taker_buy_base": 4163.57, "taker_buy_quote": 78387.2738 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 18.942, "high": 19.867, "low": 18.674, "close": 19.715, "volume": 47117.86, "close_time": 1762423199999, "quote_volume": 916399.94943, "trades": 3478, "taker_buy_base": 25895.37, "taker_buy_quote": 502916.46608 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 19.742, "high": 20.27, "low": 18.895, "close": 19.853, "volume": 50071.3, "close_time": 1762426799999, "quote_volume": 977088.47384, "trades": 3291, "taker_buy_base": 24130.94, "taker_buy_quote": 471276.16308 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 19.849, "high": 21.0, "low": 19.296, "close": 20.383, "volume": 82567.81, "close_time": 1762430399999, "quote_volume": 1667400.18401, "trades": 6918, "taker_buy_base": 44530.03, "taker_buy_quote": 901387.11709 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 20.357, "high": 20.929, "low": 19.797, "close": 20.696, "volume": 60354.15, "close_time": 1762433999999, "quote_volume": 1230372.91616, "trades": 4155, "taker_buy_base": 22764.38, "taker_buy_quote": 463041.41002 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 20.683, "high": 21.485, "low": 20.214, "close": 21.095, "volume": 48359.39, "close_time": 1762437599999, "quote_volume": 1010234.87401, "trades": 3454, "taker_buy_base": 23535.63, "taker_buy_quote": 492394.87071 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 21.094, "high": 21.412, "low": 19.536, "close": 19.75, "volume": 80119.14, "close_time": 1762441199999, "quote_volume": 1640959.53414, "trades": 5750, "taker_buy_base": 41059.62, "taker_buy_quote": 843657.00123 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 19.884, "high": 20.016, "low": 19.151, "close": 19.306, "volume": 35658.16, "close_time": 1762444799999, "quote_volume": 697667.32821, "trades": 2746, "taker_buy_base": 18360.43, "taker_buy_quote": 359702.4544 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 19.335, "high": 19.744, "low": 19.101, "close": 19.664, "volume": 28049.27, "close_time": 1762448399999, "quote_volume": 545658.73849, "trades": 1786, "taker_buy_base": 10862.77, "taker_buy_quote": 211249.92592 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 19.7, "high": 20.488, "low": 19.542, "close": 20.348, "volume": 47197.77, "close_time": 1762451999999, "quote_volume": 951673.40057, "trades": 3197, "taker_buy_base": 21938.46, "taker_buy_quote": 443011.47734 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 20.327, "high": 20.328, "low": 19.634, "close": 20.13, "volume": 23839.85, "close_time": 1762455599999, "quote_volume": 476568.57945, "trades": 1345, "taker_buy_base": 15801.85, "taker_buy_quote": 315490.82971 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 20.104, "high": 20.335, "low": 19.55, "close": 19.634, "volume": 19656.63, "close_time": 1762459199999, "quote_volume": 391390.1952, "trades": 1092, "taker_buy_base": 10175.37, "taker_buy_quote": 202231.24979 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 19.634, "high": 19.737, "low": 18.917, "close": 18.998, "volume": 21349.45, "close_time": 1762462799999, "quote_volume": 411268.53799, "trades": 1194, "taker_buy_base": 11212.02, "taker_buy_quote": 215857.22456 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 18.998, "high": 19.36, "low": 18.985, "close": 19.166, "volume": 19524.93, "close_time": 1762466399999, "quote_volume": 374045.52619, "trades": 1130, "taker_buy_base": 7232.88, "taker_buy_quote": 138488.27772 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 19.178, "high": 19.232, "low": 18.304, "close": 18.692, "volume": 14719.41, "close_time": 1762469999999, "quote_volume": 274995.79192, "trades": 761, "taker_buy_base": 7837.59, "taker_buy_quote": 146848.91349 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 18.684, "high": 18.852, "low": 18.502, "close": 18.752, "volume": 9040.91, "close_time": 1762473599999, "quote_volume": 168832.05314, "trades": 452, "taker_buy_base": 4398.52, "taker_buy_quote": 82188.14325 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 18.74, "high": 19.298, "low": 18.356, "close": 19.296, "volume": 12946.45, "close_time": 1762477199999, "quote_volume": 242787.87361, "trades": 876, "taker_buy_base": 7912.58, "taker_buy_quote": 148291.46465 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 19.289, "high": 19.794, "low": 18.972, "close": 19.32, "volume": 19442.36, "close_time": 1762480799999, "quote_volume": 376183.56854, "trades": 1305, "taker_buy_base": 9757.48, "taker_buy_quote": 188885.91677 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 19.322, "high": 19.698, "low": 18.818, "close": 19.571, "volume": 15989.29, "close_time": 1762484399999, "quote_volume": 307612.18957, "trades": 1290, "taker_buy_base": 8150.63, "taker_buy_quote": 156912.84204 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 19.564, "high": 20.568, "low": 19.477, "close": 20.162, "volume": 24165.57, "close_time": 1762487999999, "quote_volume": 486556.3995, "trades": 1952, "taker_buy_base": 13748.43, "taker_buy_quote": 276845.68091 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 20.167, "high": 21.32, "low": 19.665, "close": 20.829, "volume": 42026.68, "close_time": 1762491599999, "quote_volume": 869705.34149, "trades": 3104, "taker_buy_base": 23794.27, "taker_buy_quote": 492421.67433 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 20.824, "high": 21.096, "low": 20.154, "close": 20.498, "volume": 16051.12, "close_time": 1762495199999, "quote_volume": 331002.64363, "trades": 1679, "taker_buy_base": 7345.39, "taker_buy_quote": 151536.66003 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 20.536, "high": 20.851, "low": 19.595, "close": 20.555, "volume": 39952.09, "close_time": 1762498799999, "quote_volume": 807843.67239, "trades": 3049, "taker_buy_base": 19184.73, "taker_buy_quote": 387444.94604 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 20.53, "high": 21.7, "low": 20.46, "close": 20.944, "volume": 55135.99, "close_time": 1762502399999, "quote_volume": 1167487.80694, "trades": 3551, "taker_buy_base": 29871.39, "taker_buy_quote": 632641.04142 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 20.901, "high": 21.488, "low": 20.55, "close": 21.304, "volume": 21889.6, "close_time": 1762505999999, "quote_volume": 462245.79248, "trades": 1576, "taker_buy_base": 13357.54, "taker_buy_quote": 282284.60183 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 21.293, "high": 21.785, "low": 19.36, "close": 19.811, "volume": 78133.68, "close_time": 1762509599999, "quote_volume": 1594311.9788, "trades": 4818, "taker_buy_base": 35723.44, "taker_buy_quote": 734243.97774 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 19.791, "high": 20.0, "low": 19.187, "close": 19.382, "volume": 22887.16, "close_time": 1762513199999, "quote_volume": 448888.90576, "trades": 1786, "taker_buy_base": 12978.83, "taker_buy_quote": 254913.36582 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 19.367, "high": 19.509, "low": 18.859, "close": 19.215, "volume": 41679.03, "close_time": 1762516799999, "quote_volume": 798440.09616, "trades": 2585, "taker_buy_base": 18536.13, "taker_buy_quote": 354909.99577 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 19.201, "high": 19.25, "low": 18.858, "close": 19.019, "volume": 20416.39, "close_time": 1762520399999, "quote_volume": 389099.02411, "trades": 1558, "taker_buy_base": 11881.22, "taker_buy_quote": 226529.89961 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 19.008, "high": 19.229, "low": 18.773, "close": 19.041, "volume": 21987.1, "close_time": 1762523999999, "quote_volume": 417951.82025, "trades": 1771, "taker_buy_base": 9896.97, "taker_buy_quote": 187871.49891 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 19.066, "high": 20.403, "low": 18.563, "close": 20.24, "volume": 43858.04, "close_time": 1762527599999, "quote_volume": 854904.42924, "trades": 2502, "taker_buy_base": 23643.71, "taker_buy_quote": 463492.10786 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 20.3, "high": 20.7, "low": 19.456, "close": 19.815, "volume": 37874.34, "close_time": 1762531199999, "quote_volume": 755538.10626, "trades": 2491, "taker_buy_base": 18718.61, "taker_buy_quote": 373961.79265 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 19.812, "high": 20.323, "low": 19.247, "close": 19.811, "volume": 35776.32, "close_time": 1762534799999, "quote_volume": 707261.14693, "trades": 2370, "taker_buy_base": 13241.68, "taker_buy_quote": 261780.96429 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 19.785, "high": 20.567, "low": 19.555, "close": 20.338, "volume": 46522.04, "close_time": 1762538399999, "quote_volume": 933612.17442, "trades": 3491, "taker_buy_base": 20448.63, "taker_buy_quote": 409635.35355 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 20.319, "high": 20.599, "low": 19.614, "close": 19.85, "volume": 33540.2, "close_time": 1762541999999, "quote_volume": 673424.24326, "trades": 2625, "taker_buy_base": 17932.22, "taker_buy_quote": 359493.97787 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 19.858, "high": 19.989, "low": 19.303, "close": 19.457, "volume": 32579.06, "close_time": 1762545599999, "quote_volume": 637732.47288, "trades": 2222, "taker_buy_base": 12936.57, "taker_buy_quote": 253268.77109 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 19.455, "high": 19.542, "low": 19.011, "close": 19.269, "volume": 20865.72, "close_time": 1762549199999, "quote_volume": 402000.43578, "trades": 1490, "taker_buy_base": 9874.63, "taker_buy_quote": 190090.55216 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 19.255, "high": 19.604, "low": 19.213, "close": 19.446, "volume": 22838.38, "close_time": 1762552799999, "quote_volume": 444441.67491, "trades": 1531, "taker_buy_base": 14643.52, "taker_buy_quote": 285152.97674 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 19.493, "high": 20.169, "low": 19.493, "close": 19.981, "volume": 13867.05, "close_time": 1762556399999, "quote_volume": 276764.44633, "trades": 906, "taker_buy_base": 8783.17, "taker_buy_quote": 175335.18638 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 20.044, "high": 20.14, "low": 19.612, "close": 20.006, "volume": 16448.86, "close_time": 1762559999999, "quote_volume": 326985.28955, "trades": 1348, "taker_buy_base": 5815.71, "taker_buy_quote": 115696.31111 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 19.989, "high": 20.702, "low": 19.327, "close": 19.334, "volume": 44447.71, "close_time": 1762563599999, "quote_volume": 888863.51611, "trades": 2800, "taker_buy_base": 25674.87, "taker_buy_quote": 510003.97958 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 19.35, "high": 20.052, "low": 19.35, "close": 19.773, "volume": 18621.96, "close_time": 1762567199999, "quote_volume": 369822.12322, "trades": 1604, "taker_buy_base": 5467.74, "taker_buy_quote": 108510.57847 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 19.777, "high": 20.39, "low": 19.756, "close": 19.947, "volume": 12839.23, "close_time": 1762570799999, "quote_volume": 257999.39544, "trades": 1375, "taker_buy_base": 7059.33, "taker_buy_quote": 141754.33244 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 19.916, "high": 20.082, "low": 19.104, "close": 19.136, "volume": 8955.68, "close_time": 1762574399999, "quote_volume": 176476.96449, "trades": 1029, "taker_buy_base": 5083.73, "taker_buy_quote": 100211.5945 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 19.149, "high": 19.298, "low": 16.077, "close": 16.903, "volume": 84774.93, "close_time": 1762577999999, "quote_volume": 1527539.29592, "trades": 4745, "taker_buy_base": 39723.0, "taker_buy_quote": 716772.56256 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 16.869, "high": 17.53, "low": 16.137, "close": 16.494, "volume": 61603.99, "close_time": 1762581599999, "quote_volume": 1029124.04705, "trades": 3134, "taker_buy_base": 30966.29, "taker_buy_quote": 516106.74871 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 16.502, "high": 16.546, "low": 15.731, "close": 16.198, "volume": 62914.47, "close_time": 1762585199999, "quote_volume": 1019082.17698, "trades": 3236, "taker_buy_base": 28731.07, "taker_buy_quote": 465760.12734 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 16.184, "high": 16.936, "low": 15.898, "close": 16.732, "volume": 52255.57, "close_time": 1762588799999, "quote_volume": 866208.64358, "trades": 2638, "taker_buy_base": 31715.62, "taker_buy_quote": 526633.00171 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 16.687, "high": 16.704, "low": 15.533, "close": 15.536, "volume": 49235.97, "close_time": 1762592399999, "quote_volume": 790410.91087, "trades": 2559, "taker_buy_base": 21222.24, "taker_buy_quote": 341274.54989 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 15.555, "high": 15.555, "low": 14.363, "close": 15.006, "volume": 81620.89, "close_time": 1762595999999, "quote_volume": 1223071.60041, "trades": 4625, "taker_buy_base": 44929.57, "taker_buy_quote": 673355.47045 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 15.006, "high": 15.067, "low": 14.5, "close": 14.621, "volume": 26617.51, "close_time": 1762599599999, "quote_volume": 392541.37996, "trades": 1761, "taker_buy_base": 12433.0, "taker_buy_quote": 183650.61764 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 14.673, "high": 14.988, "low": 14.0, "close": 14.656, "volume": 59051.32, "close_time": 1762603199999, "quote_volume": 863100.44336, "trades": 2867, "taker_buy_base": 25430.17, "taker_buy_quote": 371987.17278 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 14.651, "high": 15.106, "low": 14.57, "close": 14.615, "volume": 28941.08, "close_time": 1762606799999, "quote_volume": 428540.28307, "trades": 1682, "taker_buy_base": 14415.45, "taker_buy_quote": 212809.23679 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 14.622, "high": 14.919, "low": 14.495, "close": 14.645, "volume": 11397.0, "close_time": 1762610399999, "quote_volume": 167559.28091, "trades": 872, "taker_buy_base": 6526.63, "taker_buy_quote": 95786.76894 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 14.63, "high": 15.008, "low": 14.158, "close": 14.604, "volume": 33170.76, "close_time": 1762613999999, "quote_volume": 482333.98733, "trades": 2031, "taker_buy_base": 13790.68, "taker_buy_quote": 200172.98621 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 14.59, "high": 14.621, "low": 13.928, "close": 13.979, "volume": 24765.0, "close_time": 1762617599999, "quote_volume": 353409.3948, "trades": 1353, "taker_buy_base": 10997.16, "taker_buy_quote": 157045.6483 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 13.985, "high": 14.298, "low": 13.78, "close": 14.18, "volume": 35746.71, "close_time": 1762621199999, "quote_volume": 499424.7003, "trades": 2385, "taker_buy_base": 21925.22, "taker_buy_quote": 306380.59618 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 14.12, "high": 14.869, "low": 13.961, "close": 14.763, "volume": 44128.44, "close_time": 1762624799999, "quote_volume": 636923.65269, "trades": 2100, "taker_buy_base": 24107.64, "taker_buy_quote": 348381.5039 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 14.753, "high": 15.587, "low": 14.752, "close": 15.335, "volume": 66176.56, "close_time": 1762628399999, "quote_volume": 999142.23261, "trades": 2821, "taker_buy_base": 30998.2, "taker_buy_quote": 467903.74825 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 15.292, "high": 15.418, "low": 14.539, "close": 14.882, "volume": 26431.65, "close_time": 1762631999999, "quote_volume": 392620.61739, "trades": 1214, "taker_buy_base": 11779.54, "taker_buy_quote": 174826.74314 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 14.885, "high": 14.885, "low": 14.4, "close": 14.517, "volume": 18630.75, "close_time": 1762635599999, "quote_volume": 270740.4728, "trades": 970, "taker_buy_base": 11737.2, "taker_buy_quote": 170539.63521 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 14.518, "high": 14.736, "low": 14.362, "close": 14.561, "volume": 9254.11, "close_time": 1762639199999, "quote_volume": 134362.31459, "trades": 654, "taker_buy_base": 5394.15, "taker_buy_quote": 78358.08738 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 14.536, "high": 14.891, "low": 14.5, "close": 14.778, "volume": 24509.09, "close_time": 1762642799999, "quote_volume": 362157.79459, "trades": 1147, "taker_buy_base": 13235.44, "taker_buy_quote": 195456.5776 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 14.765, "high": 14.944, "low": 14.367, "close": 14.47, "volume": 37837.68, "close_time": 1762646399999, "quote_volume": 553664.11737, "trades": 1948, "taker_buy_base": 13795.11, "taker_buy_quote": 202040.29727 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 14.468, "high": 14.685, "low": 14.143, "close": 14.22, "volume": 22283.57, "close_time": 1762649999999, "quote_volume": 319424.15041, "trades": 1234, "taker_buy_base": 11814.02, "taker_buy_quote": 169090.10545 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 14.225, "high": 14.448, "low": 14.095, "close": 14.356, "volume": 11530.79, "close_time": 1762653599999, "quote_volume": 164521.38024, "trades": 916, "taker_buy_base": 7118.8, "taker_buy_quote": 101492.51829 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 14.345, "high": 14.461, "low": 13.9, "close": 13.945, "volume": 26187.06, "close_time": 1762657199999, "quote_volume": 367975.21606, "trades": 1697, "taker_buy_base": 10799.03, "taker_buy_quote": 151735.74457 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 13.945, "high": 14.117, "low": 13.827, "close": 14.078, "volume": 14918.72, "close_time": 1762660799999, "quote_volume": 208259.71803, "trades": 882, "taker_buy_base": 5064.09, "taker_buy_quote": 70822.97903 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 14.073, "high": 14.225, "low": 13.91, "close": 14.128, "volume": 10474.61, "close_time": 1762664399999, "quote_volume": 147340.622, "trades": 804, "taker_buy_base": 5222.07, "taker_buy_quote": 73419.10366 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 14.179, "high": 14.406, "low": 14.145, "close": 14.308, "volume": 9298.46, "close_time": 1762667999999, "quote_volume": 132886.63319, "trades": 593, "taker_buy_base": 4145.63, "taker_buy_quote": 59215.98993 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 14.304, "high": 14.532, "low": 14.199, "close": 14.493, "volume": 13176.91, "close_time": 1762671599999, "quote_volume": 189413.10347, "trades": 833, "taker_buy_base": 6243.88, "taker_buy_quote": 89694.15104 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 14.493, "high": 14.915, "low": 14.431, "close": 14.767, "volume": 24182.27, "close_time": 1762675199999, "quote_volume": 356425.00105, "trades": 1581, "taker_buy_base": 12383.77, "taker_buy_quote": 182647.67889 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 14.721, "high": 14.84, "low": 14.474, "close": 14.815, "volume": 7028.2, "close_time": 1762678799999, "quote_volume": 103261.99299, "trades": 862, "taker_buy_base": 3603.18, "taker_buy_quote": 52922.42535 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 14.809, "high": 15.526, "low": 14.734, "close": 15.518, "volume": 47664.35, "close_time": 1762682399999, "quote_volume": 725222.44694, "trades": 2849, "taker_buy_base": 25180.43, "taker_buy_quote": 383836.25929 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 15.526, "high": 16.367, "low": 15.252, "close": 16.234, "volume": 69041.45, "close_time": 1762685999999, "quote_volume": 1090530.67087, "trades": 3952, "taker_buy_base": 35519.39, "taker_buy_quote": 561566.58793 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 16.235, "high": 16.49, "low": 15.779, "close": 16.094, "volume": 47549.6, "close_time": 1762689599999, "quote_volume": 767773.16216, "trades": 2482, "taker_buy_base": 23758.93, "taker_buy_quote": 383980.47067 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 16.102, "high": 16.5, "low": 15.55, "close": 16.216, "volume": 42598.76, "close_time": 1762693199999, "quote_volume": 682500.5214, "trades": 2509, "taker_buy_base": 21065.53, "taker_buy_quote": 337631.19177 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 16.275, "high": 16.467, "low": 15.602, "close": 15.745, "volume": 46419.41, "close_time": 1762696799999, "quote_volume": 739024.97109, "trades": 2405, "taker_buy_base": 20487.02, "taker_buy_quote": 327368.11462 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 15.753, "high": 16.842, "low": 15.649, "close": 16.035, "volume": 58099.15, "close_time": 1762700399999, "quote_volume": 943789.03903, "trades": 3628, "taker_buy_base": 39578.93, "taker_buy_quote": 642004.76063 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 16.022, "high": 16.846, "low": 15.95, "close": 16.345, "volume": 38846.65, "close_time": 1762703999999, "quote_volume": 638995.02627, "trades": 2150, "taker_buy_base": 23777.48, "taker_buy_quote": 392141.62949 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 16.326, "high": 17.189, "low": 16.172, "close": 16.614, "volume": 54220.54, "close_time": 1762707599999, "quote_volume": 905833.21791, "trades": 3562, "taker_buy_base": 28302.74, "taker_buy_quote": 472928.12943 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 16.613, "high": 17.0, "low": 16.268, "close": 16.364, "volume": 24220.81, "close_time": 1762711199999, "quote_volume": 400188.84746, "trades": 2163, "taker_buy_base": 11306.01, "taker_buy_quote": 186587.06536 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 16.372, "high": 16.548, "low": 16.036, "close": 16.081, "volume": 35513.22, "close_time": 1762714799999, "quote_volume": 576354.0023, "trades": 2260, "taker_buy_base": 13764.2, "taker_buy_quote": 223440.73814 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 16.091, "high": 16.205, "low": 15.756, "close": 16.045, "volume": 28435.85, "close_time": 1762718399999, "quote_volume": 453428.37512, "trades": 1797, "taker_buy_base": 15240.18, "taker_buy_quote": 242994.05872 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 16.061, "high": 16.13, "low": 15.79, "close": 15.932, "volume": 22445.51, "close_time": 1762721999999, "quote_volume": 357315.71532, "trades": 1641, "taker_buy_base": 12381.52, "taker_buy_quote": 197072.16167 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 15.935, "high": 15.971, "low": 15.66, "close": 15.866, "volume": 10713.81, "close_time": 1762725599999, "quote_volume": 170013.23982, "trades": 1092, "taker_buy_base": 5523.7, "taker_buy_quote": 87700.56678 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 15.866, "high": 15.905, "low": 15.278, "close": 15.456, "volume": 22545.19, "close_time": 1762729199999, "quote_volume": 350072.79593, "trades": 2088, "taker_buy_base": 11242.27, "taker_buy_quote": 174808.50104 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 15.457, "high": 15.703, "low": 15.228, "close": 15.35, "volume": 8812.4, "close_time": 1762732799999, "quote_volume": 135779.6657, "trades": 1080, "taker_buy_base": 4285.7, "taker_buy_quote": 66149.26168 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.343, "high": 15.869, "low": 15.166, "close": 15.819, "volume": 19519.12, "close_time": 1762736399999, "quote_volume": 302563.88638, "trades": 1759, "taker_buy_base": 11815.99, "taker_buy_quote": 183216.00515 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 15.777, "high": 15.796, "low": 15.359, "close": 15.467, "volume": 12234.51, "close_time": 1762739999999, "quote_volume": 189826.96965, "trades": 1431, "taker_buy_base": 6349.79, "taker_buy_quote": 98510.16335 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 15.47, "high": 15.714, "low": 14.739, "close": 15.1, "volume": 20125.71, "close_time": 1762743599999, "quote_volume": 303110.98858, "trades": 1659, "taker_buy_base": 11299.8, "taker_buy_quote": 170043.9351 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 15.145, "high": 15.378, "low": 15.1, "close": 15.267, "volume": 9125.1, "close_time": 1762747199999, "quote_volume": 138896.80457, "trades": 1201, "taker_buy_base": 4526.19, "taker_buy_quote": 68911.45575 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 15.256, "high": 15.256, "low": 15.025, "close": 15.157, "volume": 6440.9, "close_time": 1762750799999, "quote_volume": 97354.72753, "trades": 1299, "taker_buy_base": 3368.19, "taker_buy_quote": 50885.88234 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 15.165, "high": 15.177, "low": 14.621, "close": 14.816, "volume": 14078.3, "close_time": 1762754399999, "quote_volume": 209626.21148, "trades": 1533, "taker_buy_base": 6629.99, "taker_buy_quote": 98726.1066 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 14.85, "high": 15.077, "low": 14.737, "close": 14.907, "volume": 18977.07, "close_time": 1762757999999, "quote_volume": 283072.05762, "trades": 1628, "taker_buy_base": 7261.1, "taker_buy_quote": 108325.14977 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 14.909, "high": 15.375, "low": 14.889, "close": 15.017, "volume": 30082.68, "close_time": 1762761599999, "quote_volume": 454445.10687, "trades": 2010, "taker_buy_base": 17001.19, "taker_buy_quote": 256847.57233 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 14.99, "high": 15.033, "low": 14.681, "close": 14.812, "volume": 16293.13, "close_time": 1762765199999, "quote_volume": 241878.57475, "trades": 1425, "taker_buy_base": 8566.06, "taker_buy_quote": 127004.67231 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 14.8, "high": 15.062, "low": 14.793, "close": 15.004, "volume": 11559.29, "close_time": 1762768799999, "quote_volume": 173197.12963, "trades": 1145, "taker_buy_base": 4577.63, "taker_buy_quote": 68563.86549 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 15.003, "high": 15.012, "low": 14.268, "close": 14.285, "volume": 28089.13, "close_time": 1762772399999, "quote_volume": 407604.51832, "trades": 2028, "taker_buy_base": 13876.34, "taker_buy_quote": 201345.93153 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 14.289, "high": 14.466, "low": 14.24, "close": 14.418, "volume": 17328.34, "close_time": 1762775999999, "quote_volume": 249240.2155, "trades": 1529, "taker_buy_base": 7695.6, "taker_buy_quote": 110697.80892 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 14.418, "high": 14.683, "low": 14.26, "close": 14.451, "volume": 18607.55, "close_time": 1762779599999, "quote_volume": 269833.79015, "trades": 1385, "taker_buy_base": 9102.04, "taker_buy_quote": 132100.9499 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 14.458, "high": 14.586, "low": 14.293, "close": 14.314, "volume": 8086.31, "close_time": 1762783199999, "quote_volume": 116846.01056, "trades": 953, "taker_buy_base": 4758.24, "taker_buy_quote": 68765.18476 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 14.3, "high": 14.368, "low": 14.012, "close": 14.106, "volume": 25166.26, "close_time": 1762786799999, "quote_volume": 355523.78972, "trades": 1484, "taker_buy_base": 8747.77, "taker_buy_quote": 123492.29781 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 14.063, "high": 14.219, "low": 13.939, "close": 14.023, "volume": 8570.1, "close_time": 1762790399999, "quote_volume": 120685.2535, "trades": 879, "taker_buy_base": 4936.28, "taker_buy_quote": 69464.1025 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 14.02, "high": 14.057, "low": 13.238, "close": 13.47, "volume": 51152.57, "close_time": 1762793999999, "quote_volume": 694735.9125, "trades": 2547, "taker_buy_base": 21871.77, "taker_buy_quote": 296907.09861 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 13.473, "high": 13.659, "low": 13.354, "close": 13.556, "volume": 16942.68, "close_time": 1762797599999, "quote_volume": 228856.03956, "trades": 1280, "taker_buy_base": 9173.87, "taker_buy_quote": 124009.22898 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 13.576, "high": 13.734, "low": 13.527, "close": 13.576, "volume": 9937.43, "close_time": 1762801199999, "quote_volume": 135322.20619, "trades": 955, "taker_buy_base": 5104.34, "taker_buy_quote": 69461.24698 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 13.584, "high": 13.732, "low": 13.459, "close": 13.597, "volume": 15786.7, "close_time": 1762804799999, "quote_volume": 214548.41767, "trades": 1352, "taker_buy_base": 6768.85, "taker_buy_quote": 92084.79567 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 13.598, "high": 13.868, "low": 13.467, "close": 13.516, "volume": 11704.1, "close_time": 1762808399999, "quote_volume": 159976.05716, "trades": 1412, "taker_buy_base": 5148.73, "taker_buy_quote": 70345.29438 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 13.507, "high": 13.507, "low": 13.002, "close": 13.113, "volume": 38044.11, "close_time": 1762811999999, "quote_volume": 502489.95269, "trades": 2569, "taker_buy_base": 21494.57, "taker_buy_quote": 284214.00458 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 13.131, "high": 13.267, "low": 13.048, "close": 13.158, "volume": 11245.56, "close_time": 1762815599999, "quote_volume": 147971.6386, "trades": 926, "taker_buy_base": 3461.52, "taker_buy_quote": 45531.96351 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 13.168, "high": 13.169, "low": 12.837, "close": 12.959, "volume": 25978.62, "close_time": 1762819199999, "quote_volume": 336833.4671, "trades": 1797, "taker_buy_base": 14735.16, "taker_buy_quote": 190944.52663 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 12.963, "high": 13.135, "low": 12.743, "close": 12.932, "volume": 13589.37, "close_time": 1762822799999, "quote_volume": 175633.52742, "trades": 1393, "taker_buy_base": 7763.89, "taker_buy_quote": 100326.97935 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 12.929, "high": 13.285, "low": 12.929, "close": 13.115, "volume": 12309.88, "close_time": 1762826399999, "quote_volume": 161436.72355, "trades": 1671, "taker_buy_base": 4549.19, "taker_buy_quote": 59685.29052 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 13.096, "high": 13.232, "low": 12.863, "close": 13.148, "volume": 13299.65, "close_time": 1762829999999, "quote_volume": 173371.64243, "trades": 976, "taker_buy_base": 8317.44, "taker_buy_quote": 108269.09335 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 13.107, "high": 13.23, "low": 12.938, "close": 13.039, "volume": 11808.82, "close_time": 1762833599999, "quote_volume": 154488.05593, "trades": 1088, "taker_buy_base": 6748.39, "taker_buy_quote": 88247.7716 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 13.031, "high": 13.17, "low": 12.854, "close": 12.96, "volume": 6252.68, "close_time": 1762837199999, "quote_volume": 81415.5917, "trades": 1271, "taker_buy_base": 3133.85, "taker_buy_quote": 40807.9006 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 12.953, "high": 12.966, "low": 12.581, "close": 12.821, "volume": 14951.18, "close_time": 1762840799999, "quote_volume": 191049.68707, "trades": 1658, "taker_buy_base": 6604.52, "taker_buy_quote": 84331.83928 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 12.803, "high": 13.357, "low": 12.738, "close": 13.012, "volume": 38063.41, "close_time": 1762844399999, "quote_volume": 498184.71876, "trades": 2545, "taker_buy_base": 21403.57, "taker_buy_quote": 280339.92039 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 13.041, "high": 13.072, "low": 12.324, "close": 12.447, "volume": 46494.64, "close_time": 1762847999999, "quote_volume": 587003.1427, "trades": 1949, "taker_buy_base": 25262.61, "taker_buy_quote": 318698.11867 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 12.459, "high": 12.665, "low": 12.416, "close": 12.555, "volume": 29661.7, "close_time": 1762851599999, "quote_volume": 371711.44096, "trades": 830, "taker_buy_base": 12704.21, "taker_buy_quote": 159094.76699 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 12.551, "high": 12.636, "low": 12.29, "close": 12.402, "volume": 17449.44, "close_time": 1762855199999, "quote_volume": 216289.14968, "trades": 694, "taker_buy_base": 9850.95, "taker_buy_quote": 122004.73738 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 12.411, "high": 12.8, "low": 12.377, "close": 12.755, "volume": 11865.63, "close_time": 1762858799999, "quote_volume": 149689.98925, "trades": 352, "taker_buy_base": 6786.56, "taker_buy_quote": 85600.66566 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 12.728, "high": 13.109, "low": 12.728, "close": 13.011, "volume": 35642.43, "close_time": 1762862399999, "quote_volume": 461913.24699, "trades": 1050, "taker_buy_base": 12097.31, "taker_buy_quote": 156207.11568 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 12.987, "high": 13.351, "low": 12.839, "close": 13.309, "volume": 15249.94, "close_time": 1762865999999, "quote_volume": 199212.9431, "trades": 584, "taker_buy_base": 7218.12, "taker_buy_quote": 94501.99594 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 13.291, "high": 13.67, "low": 13.083, "close": 13.324, "volume": 76421.98, "close_time": 1762869599999, "quote_volume": 1022827.41087, "trades": 1991, "taker_buy_base": 43168.35, "taker_buy_quote": 577083.54166 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 13.288, "high": 13.356, "low": 12.936, "close": 13.314, "volume": 31988.02, "close_time": 1762873199999, "quote_volume": 419820.41177, "trades": 1929, "taker_buy_base": 16244.16, "taker_buy_quote": 212897.27163 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 13.283, "high": 13.648, "low": 13.111, "close": 13.596, "volume": 17348.72, "close_time": 1762876799999, "quote_volume": 232143.04922, "trades": 851, "taker_buy_base": 9472.57, "taker_buy_quote": 126770.11388 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 13.58, "high": 13.706, "low": 13.27, "close": 13.295, "volume": 13379.89, "close_time": 1762880399999, "quote_volume": 179813.88991, "trades": 611, "taker_buy_base": 4500.82, "taker_buy_quote": 60525.87731 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 13.335, "high": 13.369, "low": 13.16, "close": 13.332, "volume": 6558.74, "close_time": 1762883999999, "quote_volume": 86791.19323, "trades": 392, "taker_buy_base": 2600.23, "taker_buy_quote": 34432.05273 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 13.329, "high": 13.457, "low": 13.168, "close": 13.207, "volume": 9319.81, "close_time": 1762887599999, "quote_volume": 124096.99379, "trades": 361, "taker_buy_base": 6429.07, "taker_buy_quote": 85617.01698 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 13.19, "high": 13.277, "low": 13.071, "close": 13.095, "volume": 6659.04, "close_time": 1762891199999, "quote_volume": 87616.36206, "trades": 320, "taker_buy_base": 2836.93, "taker_buy_quote": 37340.81505 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 13.085, "high": 13.147, "low": 12.857, "close": 12.92, "volume": 9907.42, "close_time": 1762894799999, "quote_volume": 128112.32205, "trades": 488, "taker_buy_base": 6209.88, "taker_buy_quote": 80298.27601 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 12.931, "high": 13.016, "low": 12.759, "close": 12.792, "volume": 6419.06, "close_time": 1762898399999, "quote_volume": 82584.82324, "trades": 262, "taker_buy_base": 4514.49, "taker_buy_quote": 58054.8176 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 12.78, "high": 13.105, "low": 12.67, "close": 13.09, "volume": 8300.39, "close_time": 1762901999999, "quote_volume": 106552.17183, "trades": 455, "taker_buy_base": 4867.72, "taker_buy_quote": 62372.74353 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 13.09, "high": 13.134, "low": 12.539, "close": 12.642, "volume": 12311.16, "close_time": 1762905599999, "quote_volume": 156803.94379, "trades": 1008, "taker_buy_base": 7810.26, "taker_buy_quote": 99353.19815 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 12.647, "high": 12.77, "low": 12.529, "close": 12.553, "volume": 5591.64, "close_time": 1762909199999, "quote_volume": 70829.96418, "trades": 880, "taker_buy_base": 3688.85, "taker_buy_quote": 46722.38901 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 12.556, "high": 12.945, "low": 12.547, "close": 12.899, "volume": 15473.98, "close_time": 1762912799999, "quote_volume": 197284.90803, "trades": 980, "taker_buy_base": 4539.62, "taker_buy_quote": 57907.54627 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 12.892, "high": 13.081, "low": 12.807, "close": 13.048, "volume": 7729.09, "close_time": 1762916399999, "quote_volume": 99965.17955, "trades": 1091, "taker_buy_base": 2915.49, "taker_buy_quote": 37739.01296 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 13.033, "high": 13.063, "low": 12.758, "close": 12.763, "volume": 5187.91, "close_time": 1762919999999, "quote_volume": 66920.93702, "trades": 525, "taker_buy_base": 2823.49, "taker_buy_quote": 36399.19013 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 12.747, "high": 12.951, "low": 12.736, "close": 12.857, "volume": 3305.81, "close_time": 1762923599999, "quote_volume": 42401.08978, "trades": 236, "taker_buy_base": 1849.74, "taker_buy_quote": 23712.87271 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 12.905, "high": 13.048, "low": 12.807, "close": 12.894, "volume": 6596.94, "close_time": 1762927199999, "quote_volume": 85218.97606, "trades": 403, "taker_buy_base": 3644.85, "taker_buy_quote": 47119.18665 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 12.886, "high": 13.15, "low": 12.852, "close": 12.9, "volume": 6742.88, "close_time": 1762930799999, "quote_volume": 87468.66897, "trades": 587, "taker_buy_base": 3684.92, "taker_buy_quote": 47891.5507 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 12.889, "high": 12.909, "low": 12.684, "close": 12.832, "volume": 3694.92, "close_time": 1762934399999, "quote_volume": 47311.81873, "trades": 331, "taker_buy_base": 1606.77, "taker_buy_quote": 20556.80353 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 12.857, "high": 13.135, "low": 12.73, "close": 12.783, "volume": 7775.61, "close_time": 1762937999999, "quote_volume": 100336.69833, "trades": 555, "taker_buy_base": 3233.34, "taker_buy_quote": 41708.50693 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 12.794, "high": 13.144, "low": 12.786, "close": 12.921, "volume": 13333.47, "close_time": 1762941599999, "quote_volume": 172632.13625, "trades": 645, "taker_buy_base": 7830.13, "taker_buy_quote": 101314.89471 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 12.913, "high": 13.238, "low": 12.913, "close": 13.043, "volume": 7213.91, "close_time": 1762945199999, "quote_volume": 94522.67938, "trades": 428, "taker_buy_base": 4333.96, "taker_buy_quote": 56779.58061 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 13.053, "high": 13.155, "low": 12.95, "close": 13.047, "volume": 9145.31, "close_time": 1762948799999, "quote_volume": 119244.78842, "trades": 447, "taker_buy_base": 6401.04, "taker_buy_quote": 83452.80531 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 13.049, "high": 13.088, "low": 12.8, "close": 12.808, "volume": 11381.93, "close_time": 1762952399999, "quote_volume": 147221.22642, "trades": 565, "taker_buy_base": 6137.47, "taker_buy_quote": 79273.88975 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 12.83, "high": 12.957, "low": 12.752, "close": 12.828, "volume": 5504.19, "close_time": 1762955999999, "quote_volume": 70688.40083, "trades": 282, "taker_buy_base": 3307.93, "taker_buy_quote": 42427.26044 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 12.816, "high": 12.816, "low": 12.4, "close": 12.539, "volume": 9449.15, "close_time": 1762959599999, "quote_volume": 119290.83313, "trades": 524, "taker_buy_base": 4007.98, "taker_buy_quote": 50537.89158 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 12.552, "high": 12.59, "low": 12.166, "close": 12.328, "volume": 14227.08, "close_time": 1762963199999, "quote_volume": 175558.1381, "trades": 651, "taker_buy_base": 7514.87, "taker_buy_quote": 92636.86948 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 12.33, "high": 12.394, "low": 12.085, "close": 12.196, "volume": 13099.93, "close_time": 1762966799999, "quote_volume": 159634.66255, "trades": 537, "taker_buy_base": 6546.58, "taker_buy_quote": 79723.45648 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 12.235, "high": 12.353, "low": 12.035, "close": 12.254, "volume": 6621.94, "close_time": 1762970399999, "quote_volume": 80524.51844, "trades": 422, "taker_buy_base": 2517.76, "taker_buy_quote": 30647.25893 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 12.286, "high": 12.535, "low": 12.262, "close": 12.3, "volume": 6611.23, "close_time": 1762973999999, "quote_volume": 82039.43183, "trades": 321, "taker_buy_base": 2930.06, "taker_buy_quote": 36362.51193 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 12.292, "high": 12.366, "low": 12.174, "close": 12.346, "volume": 16748.02, "close_time": 1762977599999, "quote_volume": 204744.40464, "trades": 861, "taker_buy_base": 10086.72, "taker_buy_quote": 123252.41398 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 12.346, "high": 13.156, "low": 12.346, "close": 13.152, "volume": 34361.7, "close_time": 1762981199999, "quote_volume": 442701.29543, "trades": 1473, "taker_buy_base": 20026.06, "taker_buy_quote": 257749.48059 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 13.151, "high": 13.489, "low": 12.99, "close": 13.159, "volume": 24427.89, "close_time": 1762984799999, "quote_volume": 323663.42829, "trades": 1241, "taker_buy_base": 14248.96, "taker_buy_quote": 188914.09909 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 13.168, "high": 13.275, "low": 12.962, "close": 13.188, "volume": 11453.95, "close_time": 1762988399999, "quote_volume": 150190.59126, "trades": 443, "taker_buy_base": 5369.94, "taker_buy_quote": 70370.46349 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 13.155, "high": 13.403, "low": 13.05, "close": 13.136, "volume": 8452.77, "close_time": 1762991999999, "quote_volume": 111397.67086, "trades": 339, "taker_buy_base": 4551.66, "taker_buy_quote": 60037.94343 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 13.137, "high": 13.391, "low": 13.132, "close": 13.303, "volume": 6721.35, "close_time": 1762995599999, "quote_volume": 89305.20091, "trades": 326, "taker_buy_base": 2485.49, "taker_buy_quote": 33011.42559 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 13.277, "high": 13.534, "low": 13.111, "close": 13.26, "volume": 11626.55, "close_time": 1762999199999, "quote_volume": 155184.47876, "trades": 452, "taker_buy_base": 5012.64, "taker_buy_quote": 66919.25392 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 13.245, "high": 13.33, "low": 13.111, "close": 13.132, "volume": 7467.96, "close_time": 1763002799999, "quote_volume": 98493.80132, "trades": 359, "taker_buy_base": 3413.61, "taker_buy_quote": 45038.64286 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 13.162, "high": 13.239, "low": 12.923, "close": 13.077, "volume": 6615.5, "close_time": 1763006399999, "quote_volume": 86461.55176, "trades": 354, "taker_buy_base": 3630.8, "taker_buy_quote": 47410.27402 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 13.067, "high": 13.263, "low": 12.978, "close": 13.217, "volume": 6715.72, "close_time": 1763009999999, "quote_volume": 88221.49869, "trades": 392, "taker_buy_base": 3508.46, "taker_buy_quote": 46112.13604 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 13.238, "high": 13.584, "low": 13.161, "close": 13.477, "volume": 8180.87, "close_time": 1763013599999, "quote_volume": 109851.64273, "trades": 402, "taker_buy_base": 5954.53, "taker_buy_quote": 80076.01822 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 13.503, "high": 13.811, "low": 13.441, "close": 13.461, "volume": 31903.99, "close_time": 1763017199999, "quote_volume": 436430.73821, "trades": 1230, "taker_buy_base": 9062.22, "taker_buy_quote": 123750.21526 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 13.459, "high": 13.459, "low": 12.854, "close": 12.884, "volume": 22306.84, "close_time": 1763020799999, "quote_volume": 292088.45021, "trades": 580, "taker_buy_base": 10035.89, "taker_buy_quote": 131739.7834 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 12.915, "high": 13.249, "low": 12.909, "close": 13.187, "volume": 14567.44, "close_time": 1763024399999, "quote_volume": 189623.15608, "trades": 488, "taker_buy_base": 7481.51, "taker_buy_quote": 97411.6268 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 13.199, "high": 13.226, "low": 12.819, "close": 12.821, "volume": 9761.54, "close_time": 1763027999999, "quote_volume": 126371.80479, "trades": 509, "taker_buy_base": 3507.28, "taker_buy_quote": 45456.26481 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 12.831, "high": 12.96, "low": 12.59, "close": 12.687, "volume": 10554.47, "close_time": 1763031599999, "quote_volume": 134577.07625, "trades": 569, "taker_buy_base": 5001.44, "taker_buy_quote": 63745.59811 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 12.715, "high": 13.036, "low": 12.7, "close": 12.987, "volume": 3863.78, "close_time": 1763035199999, "quote_volume": 49568.82117, "trades": 195, "taker_buy_base": 1834.42, "taker_buy_quote": 23444.8285 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 12.983, "high": 13.0, "low": 12.804, "close": 12.915, "volume": 3182.61, "close_time": 1763038799999, "quote_volume": 41035.93653, "trades": 177, "taker_buy_base": 1997.7, "taker_buy_quote": 25741.54413 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 12.904, "high": 12.977, "low": 12.745, "close": 12.825, "volume": 10569.38, "close_time": 1763042399999, "quote_volume": 135839.07082, "trades": 347, "taker_buy_base": 6252.75, "taker_buy_quote": 80312.09629 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 12.846, "high": 13.008, "low": 12.564, "close": 12.926, "volume": 9897.05, "close_time": 1763045999999, "quote_volume": 126259.50804, "trades": 458, "taker_buy_base": 4330.72, "taker_buy_quote": 55159.13616 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 12.904, "high": 12.979, "low": 12.583, "close": 12.735, "volume": 10468.76, "close_time": 1763049599999, "quote_volume": 133925.83983, "trades": 339, "taker_buy_base": 5190.71, "taker_buy_quote": 66278.07207 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 12.749, "high": 12.822, "low": 12.411, "close": 12.492, "volume": 11462.14, "close_time": 1763053199999, "quote_volume": 145125.44437, "trades": 358, "taker_buy_base": 4325.54, "taker_buy_quote": 54580.07635 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 12.462, "high": 12.536, "low": 12.25, "close": 12.335, "volume": 14509.23, "close_time": 1763056799999, "quote_volume": 179745.46271, "trades": 421, "taker_buy_base": 5583.41, "taker_buy_quote": 69112.36118 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 12.33, "high": 12.406, "low": 12.021, "close": 12.239, "volume": 38925.39, "close_time": 1763060399999, "quote_volume": 471394.8311, "trades": 1929, "taker_buy_base": 26095.11, "taker_buy_quote": 315825.32083 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 12.25, "high": 12.644, "low": 12.167, "close": 12.247, "volume": 17734.17, "close_time": 1763063999999, "quote_volume": 219383.05977, "trades": 857, "taker_buy_base": 9145.42, "taker_buy_quote": 113185.03449 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 12.232, "high": 12.347, "low": 12.091, "close": 12.109, "volume": 12858.74, "close_time": 1763067599999, "quote_volume": 157265.51015, "trades": 577, "taker_buy_base": 6813.1, "taker_buy_quote": 83397.22402 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 12.11, "high": 12.23, "low": 11.725, "close": 11.8, "volume": 24517.75, "close_time": 1763071199999, "quote_volume": 292014.71891, "trades": 824, "taker_buy_base": 11596.22, "taker_buy_quote": 138700.3621 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 11.776, "high": 12.078, "low": 11.776, "close": 12.006, "volume": 28381.45, "close_time": 1763074799999, "quote_volume": 340384.83186, "trades": 537, "taker_buy_base": 15334.45, "taker_buy_quote": 184188.65153 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 11.999, "high": 12.233, "low": 11.982, "close": 12.034, "volume": 6942.23, "close_time": 1763078399999, "quote_volume": 84136.1271, "trades": 424, "taker_buy_base": 3696.66, "taker_buy_quote": 44833.75554 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 12.024, "high": 12.235, "low": 12.014, "close": 12.129, "volume": 6879.91, "close_time": 1763081999999, "quote_volume": 83128.63436, "trades": 351, "taker_buy_base": 3175.81, "taker_buy_quote": 38373.03638 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 12.102, "high": 12.252, "low": 12.052, "close": 12.064, "volume": 5710.25, "close_time": 1763085599999, "quote_volume": 69294.43116, "trades": 307, "taker_buy_base": 3391.92, "taker_buy_quote": 41236.04075 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 12.085, "high": 12.166, "low": 12.032, "close": 12.157, "volume": 3809.5, "close_time": 1763089199999, "quote_volume": 46082.76741, "trades": 334, "taker_buy_base": 2273.45, "taker_buy_quote": 27498.79905 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 12.144, "high": 12.315, "low": 12.096, "close": 12.204, "volume": 9101.14, "close_time": 1763092799999, "quote_volume": 110938.66223, "trades": 555, "taker_buy_base": 2453.96, "taker_buy_quote": 29933.37745 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 12.218, "high": 12.218, "low": 11.272, "close": 11.63, "volume": 39105.06, "close_time": 1763096399999, "quote_volume": 451893.2892, "trades": 1657, "taker_buy_base": 18862.97, "taker_buy_quote": 218199.97766 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 11.656, "high": 11.746, "low": 11.554, "close": 11.723, "volume": 18805.74, "close_time": 1763099999999, "quote_volume": 219620.69035, "trades": 715, "taker_buy_base": 9385.55, "taker_buy_quote": 109506.48372 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 11.72, "high": 12.148, "low": 11.597, "close": 12.148, "volume": 17847.17, "close_time": 1763103599999, "quote_volume": 210502.29767, "trades": 664, "taker_buy_base": 7384.07, "taker_buy_quote": 87134.71289 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 12.097, "high": 12.265, "low": 11.986, "close": 12.188, "volume": 10523.01, "close_time": 1763107199999, "quote_volume": 127270.49995, "trades": 460, "taker_buy_base": 6175.39, "taker_buy_quote": 74703.3463 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 12.162, "high": 12.306, "low": 12.086, "close": 12.199, "volume": 9559.84, "close_time": 1763110799999, "quote_volume": 116529.27867, "trades": 530, "taker_buy_base": 5910.56, "taker_buy_quote": 72105.44643 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 12.196, "high": 12.295, "low": 12.011, "close": 12.051, "volume": 11826.03, "close_time": 1763114399999, "quote_volume": 143953.00877, "trades": 510, "taker_buy_base": 5365.14, "taker_buy_quote": 65126.66098 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 12.037, "high": 12.306, "low": 11.974, "close": 12.232, "volume": 8142.52, "close_time": 1763117999999, "quote_volume": 98760.14847, "trades": 411, "taker_buy_base": 3256.42, "taker_buy_quote": 39276.25953 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 12.188, "high": 12.246, "low": 11.916, "close": 12.022, "volume": 14559.76, "close_time": 1763121599999, "quote_volume": 175433.96036, "trades": 799, "taker_buy_base": 8203.96, "taker_buy_quote": 98886.90418 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 12.0, "high": 12.087, "low": 11.617, "close": 12.006, "volume": 16801.99, "close_time": 1763125199999, "quote_volume": 199311.80262, "trades": 797, "taker_buy_base": 8991.76, "taker_buy_quote": 106831.16169 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 12.034, "high": 12.588, "low": 11.966, "close": 12.007, "volume": 42571.67, "close_time": 1763128799999, "quote_volume": 524123.30265, "trades": 1700, "taker_buy_base": 22636.11, "taker_buy_quote": 279071.97182 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 11.967, "high": 12.612, "low": 11.826, "close": 12.597, "volume": 59517.07, "close_time": 1763132399999, "quote_volume": 721631.17409, "trades": 1962, "taker_buy_base": 24367.67, "taker_buy_quote": 296316.9908 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 12.628, "high": 13.291, "low": 12.435, "close": 13.002, "volume": 69986.15, "close_time": 1763135999999, "quote_volume": 904697.53228, "trades": 2401, "taker_buy_base": 34942.81, "taker_buy_quote": 452631.2157 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 13.017, "high": 13.072, "low": 12.451, "close": 12.53, "volume": 21607.8, "close_time": 1763139599999, "quote_volume": 274347.07654, "trades": 1086, "taker_buy_base": 11209.82, "taker_buy_quote": 142418.0942 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 12.518, "high": 12.73, "low": 12.292, "close": 12.591, "volume": 28538.45, "close_time": 1763143199999, "quote_volume": 358094.16184, "trades": 1238, "taker_buy_base": 13859.6, "taker_buy_quote": 173874.27849 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 12.622, "high": 13.13, "low": 12.594, "close": 12.893, "volume": 21712.8, "close_time": 1763146799999, "quote_volume": 280562.55739, "trades": 1100, "taker_buy_base": 9297.64, "taker_buy_quote": 120033.031 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 12.899, "high": 13.36, "low": 12.895, "close": 13.348, "volume": 15691.51, "close_time": 1763150399999, "quote_volume": 207061.80198, "trades": 811, "taker_buy_base": 8992.8, "taker_buy_quote": 118848.38809 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 13.323, "high": 13.323, "low": 12.842, "close": 12.921, "volume": 28223.33, "close_time": 1763153999999, "quote_volume": 367660.55664, "trades": 1023, "taker_buy_base": 21235.87, "taker_buy_quote": 276513.45832 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 12.966, "high": 13.209, "low": 12.876, "close": 12.957, "volume": 12233.88, "close_time": 1763157599999, "quote_volume": 159305.71352, "trades": 687, "taker_buy_base": 6109.38, "taker_buy_quote": 79450.08476 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 12.958, "high": 13.3, "low": 12.861, "close": 13.211, "volume": 13114.83, "close_time": 1763161199999, "quote_volume": 171318.21898, "trades": 675, "taker_buy_base": 6172.37, "taker_buy_quote": 80559.79103 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 13.203, "high": 13.608, "low": 12.824, "close": 13.36, "volume": 23079.97, "close_time": 1763164799999, "quote_volume": 304590.19736, "trades": 727, "taker_buy_base": 10613.99, "taker_buy_quote": 140157.04202 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.329, "high": 14.008, "low": 13.165, "close": 13.963, "volume": 45009.81, "close_time": 1763168399999, "quote_volume": 614776.69117, "trades": 1887, "taker_buy_base": 15523.6, "taker_buy_quote": 210783.08854 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 13.967, "high": 14.945, "low": 13.853, "close": 14.647, "volume": 97358.66, "close_time": 1763171999999, "quote_volume": 1411406.8375, "trades": 3013, "taker_buy_base": 56309.39, "taker_buy_quote": 816722.78293 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 14.664, "high": 14.683, "low": 14.123, "close": 14.56, "volume": 19139.56, "close_time": 1763175599999, "quote_volume": 274901.15178, "trades": 735, "taker_buy_base": 9208.93, "taker_buy_quote": 132236.38309 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 14.518, "high": 15.472, "low": 14.181, "close": 14.654, "volume": 77071.03, "close_time": 1763179199999, "quote_volume": 1147233.86622, "trades": 2461, "taker_buy_base": 39114.63, "taker_buy_quote": 583005.96862 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 14.717, "high": 15.081, "low": 14.374, "close": 14.458, "volume": 46813.92, "close_time": 1763182799999, "quote_volume": 693168.13842, "trades": 1759, "taker_buy_base": 24150.0, "taker_buy_quote": 357354.76533 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 14.44, "high": 14.968, "low": 14.024, "close": 14.95, "volume": 48979.85, "close_time": 1763186399999, "quote_volume": 704245.08321, "trades": 1916, "taker_buy_base": 23058.08, "taker_buy_quote": 331598.47782 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 14.939, "high": 16.0, "low": 14.817, "close": 15.074, "volume": 92564.29, "close_time": 1763189999999, "quote_volume": 1429899.75425, "trades": 3181, "taker_buy_base": 53364.47, "taker_buy_quote": 825981.86957 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 15.093, "high": 15.33, "low": 14.843, "close": 15.049, "volume": 46068.68, "close_time": 1763193599999, "quote_volume": 696473.10054, "trades": 2070, "taker_buy_base": 16980.91, "taker_buy_quote": 256114.19222 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 15.026, "high": 15.09, "low": 14.371, "close": 14.591, "volume": 51886.41, "close_time": 1763197199999, "quote_volume": 764104.06827, "trades": 1956, "taker_buy_base": 30098.28, "taker_buy_quote": 442871.57805 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 14.57, "high": 14.692, "low": 14.257, "close": 14.33, "volume": 17896.67, "close_time": 1763200799999, "quote_volume": 259291.82407, "trades": 1173, "taker_buy_base": 10609.65, "taker_buy_quote": 153842.95018 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 14.334, "high": 14.414, "low": 14.1, "close": 14.194, "volume": 16898.59, "close_time": 1763204399999, "quote_volume": 240953.14341, "trades": 1256, "taker_buy_base": 7903.76, "taker_buy_quote": 112699.66544 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 14.169, "high": 14.219, "low": 13.908, "close": 14.207, "volume": 20941.97, "close_time": 1763207999999, "quote_volume": 294768.38471, "trades": 1377, "taker_buy_base": 12697.62, "taker_buy_quote": 178823.78687 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 14.204, "high": 14.221, "low": 13.902, "close": 13.939, "volume": 15132.94, "close_time": 1763211599999, "quote_volume": 212462.39701, "trades": 939, "taker_buy_base": 8629.83, "taker_buy_quote": 121219.32194 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 13.945, "high": 14.177, "low": 13.741, "close": 14.175, "volume": 30459.47, "close_time": 1763215199999, "quote_volume": 426591.99241, "trades": 1490, "taker_buy_base": 13654.98, "taker_buy_quote": 191562.67543 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 14.18, "high": 14.569, "low": 13.775, "close": 14.051, "volume": 38750.1, "close_time": 1763218799999, "quote_volume": 550317.19169, "trades": 1655, "taker_buy_base": 20500.92, "taker_buy_quote": 291228.35378 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 14.051, "high": 14.256, "low": 13.975, "close": 14.039, "volume": 10054.73, "close_time": 1763222399999, "quote_volume": 141814.68154, "trades": 528, "taker_buy_base": 3638.11, "taker_buy_quote": 51226.28425 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 13.991, "high": 14.062, "low": 13.653, "close": 13.836, "volume": 18371.0, "close_time": 1763225999999, "quote_volume": 254612.33334, "trades": 769, "taker_buy_base": 8468.98, "taker_buy_quote": 117429.37601 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 13.822, "high": 13.974, "low": 13.216, "close": 13.589, "volume": 33433.1, "close_time": 1763229599999, "quote_volume": 453939.78089, "trades": 1361, "taker_buy_base": 18087.04, "taker_buy_quote": 245975.75277 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 13.562, "high": 13.669, "low": 13.491, "close": 13.664, "volume": 7966.39, "close_time": 1763233199999, "quote_volume": 108196.56988, "trades": 380, "taker_buy_base": 3662.06, "taker_buy_quote": 49737.79525 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 13.669, "high": 13.803, "low": 13.644, "close": 13.746, "volume": 21434.6, "close_time": 1763236799999, "quote_volume": 295282.69117, "trades": 872, "taker_buy_base": 5081.03, "taker_buy_quote": 69844.118 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 13.733, "high": 13.733, "low": 13.444, "close": 13.599, "volume": 13987.14, "close_time": 1763240399999, "quote_volume": 189726.7753, "trades": 522, "taker_buy_base": 5455.09, "taker_buy_quote": 73989.16507 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 13.6, "high": 13.811, "low": 13.452, "close": 13.574, "volume": 13788.21, "close_time": 1763243999999, "quote_volume": 188014.0089, "trades": 525, "taker_buy_base": 6444.69, "taker_buy_quote": 87892.00164 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 13.58, "high": 13.586, "low": 13.325, "close": 13.493, "volume": 7091.97, "close_time": 1763247599999, "quote_volume": 95242.89211, "trades": 250, "taker_buy_base": 4289.81, "taker_buy_quote": 57600.64207 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 13.493, "high": 14.374, "low": 13.489, "close": 14.353, "volume": 29037.37, "close_time": 1763251199999, "quote_volume": 405623.16453, "trades": 1023, "taker_buy_base": 14518.23, "taker_buy_quote": 202588.25964 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.297, "high": 14.297, "low": 13.7, "close": 13.914, "volume": 29035.48, "close_time": 1763254799999, "quote_volume": 405316.48069, "trades": 1039, "taker_buy_base": 12599.43, "taker_buy_quote": 176103.65371 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 13.859, "high": 14.601, "low": 13.761, "close": 14.07, "volume": 36964.0, "close_time": 1763258399999, "quote_volume": 527815.63054, "trades": 1506, "taker_buy_base": 21486.84, "taker_buy_quote": 307398.62199 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 13.991, "high": 14.872, "low": 13.991, "close": 14.468, "volume": 22333.19, "close_time": 1763261999999, "quote_volume": 322720.04842, "trades": 973, "taker_buy_base": 11768.25, "taker_buy_quote": 169811.05258 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 14.424, "high": 14.444, "low": 13.82, "close": 13.921, "volume": 13541.51, "close_time": 1763265599999, "quote_volume": 190762.55879, "trades": 527, "taker_buy_base": 5767.86, "taker_buy_quote": 81096.48663 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 13.94, "high": 14.032, "low": 13.583, "close": 13.663, "volume": 7519.29, "close_time": 1763269199999, "quote_volume": 103418.00075, "trades": 313, "taker_buy_base": 3456.35, "taker_buy_quote": 47489.18038 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 13.653, "high": 13.884, "low": 13.612, "close": 13.612, "volume": 4844.59, "close_time": 1763272799999, "quote_volume": 66733.44655, "trades": 337, "taker_buy_base": 2306.45, "taker_buy_quote": 31746.62065 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 13.609, "high": 13.934, "low": 13.576, "close": 13.705, "volume": 6568.54, "close_time": 1763276399999, "quote_volume": 90401.48237, "trades": 448, "taker_buy_base": 2709.62, "taker_buy_quote": 37247.57277 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 13.719, "high": 13.926, "low": 13.623, "close": 13.702, "volume": 8083.16, "close_time": 1763279999999, "quote_volume": 111386.78213, "trades": 374, "taker_buy_base": 4600.1, "taker_buy_quote": 63362.78646 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 13.713, "high": 13.861, "low": 13.615, "close": 13.699, "volume": 20152.77, "close_time": 1763283599999, "quote_volume": 276761.86365, "trades": 649, "taker_buy_base": 7892.15, "taker_buy_quote": 108381.71537 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 13.716, "high": 14.12, "low": 13.652, "close": 13.838, "volume": 14444.51, "close_time": 1763287199999, "quote_volume": 200524.63865, "trades": 667, "taker_buy_base": 9966.88, "taker_buy_quote": 138385.17327 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 13.85, "high": 14.3, "low": 13.85, "close": 14.047, "volume": 22094.6, "close_time": 1763290799999, "quote_volume": 311102.26147, "trades": 871, "taker_buy_base": 10062.48, "taker_buy_quote": 141627.23099 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 14.062, "high": 14.312, "low": 13.677, "close": 13.73, "volume": 20863.84, "close_time": 1763294399999, "quote_volume": 291373.84747, "trades": 711, "taker_buy_base": 9395.48, "taker_buy_quote": 130904.92575 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 13.706, "high": 14.498, "low": 13.623, "close": 14.388, "volume": 28906.75, "close_time": 1763297999999, "quote_volume": 408861.39968, "trades": 874, "taker_buy_base": 10904.25, "taker_buy_quote": 153950.94726 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 14.387, "high": 14.588, "low": 13.922, "close": 14.043, "volume": 58763.86, "close_time": 1763301599999, "quote_volume": 838043.87004, "trades": 1583, "taker_buy_base": 39951.4, "taker_buy_quote": 570435.98058 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 14.064, "high": 14.12, "low": 13.723, "close": 13.992, "volume": 26756.49, "close_time": 1763305199999, "quote_volume": 372761.36388, "trades": 857, "taker_buy_base": 13854.44, "taker_buy_quote": 193346.02899 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 13.916, "high": 14.45, "low": 13.845, "close": 13.868, "volume": 56801.02, "close_time": 1763308799999, "quote_volume": 807919.04591, "trades": 1575, "taker_buy_base": 19303.72, "taker_buy_quote": 273995.1614 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 13.886, "high": 14.523, "low": 13.753, "close": 14.24, "volume": 76337.72, "close_time": 1763312399999, "quote_volume": 1074612.33983, "trades": 1807, "taker_buy_base": 47181.02, "taker_buy_quote": 663214.70944 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 14.297, "high": 14.378, "low": 13.6, "close": 13.872, "volume": 49630.95, "close_time": 1763315999999, "quote_volume": 698924.49206, "trades": 1317, "taker_buy_base": 19594.56, "taker_buy_quote": 275308.69414 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 13.851, "high": 13.883, "low": 13.275, "close": 13.439, "volume": 23953.34, "close_time": 1763319599999, "quote_volume": 323614.5432, "trades": 598, "taker_buy_base": 10997.33, "taker_buy_quote": 148668.88446 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 13.435, "high": 13.895, "low": 13.401, "close": 13.516, "volume": 13315.74, "close_time": 1763323199999, "quote_volume": 181748.36305, "trades": 461, "taker_buy_base": 5857.07, "taker_buy_quote": 79891.76996 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 13.455, "high": 13.711, "low": 13.302, "close": 13.392, "volume": 10660.85, "close_time": 1763326799999, "quote_volume": 143740.87666, "trades": 368, "taker_buy_base": 7889.02, "taker_buy_quote": 106349.01931 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 13.378, "high": 13.409, "low": 12.57, "close": 12.622, "volume": 57825.76, "close_time": 1763330399999, "quote_volume": 742269.83085, "trades": 1386, "taker_buy_base": 23512.87, "taker_buy_quote": 300682.14522 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 12.628, "high": 12.938, "low": 12.444, "close": 12.797, "volume": 18846.7, "close_time": 1763333999999, "quote_volume": 238759.32445, "trades": 502, "taker_buy_base": 9988.29, "taker_buy_quote": 126450.11496 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 12.785, "high": 13.047, "low": 12.574, "close": 12.901, "volume": 20752.92, "close_time": 1763337599999, "quote_volume": 267023.35804, "trades": 499, "taker_buy_base": 13552.84, "taker_buy_quote": 174546.45117 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 12.862, "high": 13.884, "low": 12.766, "close": 13.691, "volume": 33584.83, "close_time": 1763341199999, "quote_volume": 453392.34509, "trades": 1013, "taker_buy_base": 19617.34, "taker_buy_quote": 264790.73665 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 13.723, "high": 13.858, "low": 13.43, "close": 13.616, "volume": 13918.07, "close_time": 1763344799999, "quote_volume": 189164.43477, "trades": 747, "taker_buy_base": 5371.62, "taker_buy_quote": 73038.45049 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 13.614, "high": 14.026, "low": 13.614, "close": 13.9, "volume": 12165.82, "close_time": 1763348399999, "quote_volume": 168421.03321, "trades": 320, "taker_buy_base": 7636.38, "taker_buy_quote": 105751.82492 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 13.866, "high": 14.412, "low": 13.679, "close": 14.209, "volume": 22934.42, "close_time": 1763351999999, "quote_volume": 322111.8686, "trades": 1009, "taker_buy_base": 16089.88, "taker_buy_quote": 226628.03358 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 14.188, "high": 14.866, "low": 14.144, "close": 14.682, "volume": 19594.41, "close_time": 1763355599999, "quote_volume": 286162.68172, "trades": 1483, "taker_buy_base": 10106.49, "taker_buy_quote": 147289.15847 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 14.717, "high": 14.84, "low": 14.139, "close": 14.27, "volume": 25262.08, "close_time": 1763359199999, "quote_volume": 364459.04509, "trades": 1383, "taker_buy_base": 12872.18, "taker_buy_quote": 185764.06525 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 14.236, "high": 14.653, "low": 14.083, "close": 14.465, "volume": 18522.11, "close_time": 1763362799999, "quote_volume": 265740.42108, "trades": 961, "taker_buy_base": 8345.52, "taker_buy_quote": 119919.76162 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 14.49, "high": 14.587, "low": 14.266, "close": 14.574, "volume": 11439.89, "close_time": 1763366399999, "quote_volume": 165108.76929, "trades": 727, "taker_buy_base": 6597.39, "taker_buy_quote": 95194.68329 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 14.565, "high": 14.753, "low": 14.302, "close": 14.666, "volume": 24804.96, "close_time": 1763369999999, "quote_volume": 360894.00003, "trades": 1536, "taker_buy_base": 11452.37, "taker_buy_quote": 166440.70555 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 14.68, "high": 15.127, "low": 14.493, "close": 14.536, "volume": 22813.24, "close_time": 1763373599999, "quote_volume": 338130.17721, "trades": 1499, "taker_buy_base": 13619.27, "taker_buy_quote": 202063.23344 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 14.572, "high": 14.991, "low": 14.546, "close": 14.884, "volume": 14581.24, "close_time": 1763377199999, "quote_volume": 215512.78041, "trades": 1213, "taker_buy_base": 8335.37, "taker_buy_quote": 123261.20462 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 14.882, "high": 15.731, "low": 14.86, "close": 15.694, "volume": 41907.46, "close_time": 1763380799999, "quote_volume": 644899.53161, "trades": 2431, "taker_buy_base": 22635.84, "taker_buy_quote": 348498.83904 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 15.694, "high": 16.124, "low": 15.484, "close": 15.862, "volume": 67578.29, "close_time": 1763384399999, "quote_volume": 1067782.04398, "trades": 4861, "taker_buy_base": 39242.34, "taker_buy_quote": 621195.14189 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 15.818, "high": 16.175, "low": 15.141, "close": 15.321, "volume": 74419.91, "close_time": 1763387999999, "quote_volume": 1153407.58403, "trades": 4011, "taker_buy_base": 46884.31, "taker_buy_quote": 725596.70343 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 15.329, "high": 17.1, "low": 15.31, "close": 16.806, "volume": 75370.06, "close_time": 1763391599999, "quote_volume": 1232428.51722, "trades": 3479, "taker_buy_base": 33240.83, "taker_buy_quote": 543590.37168 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 16.822, "high": 17.046, "low": 16.129, "close": 16.306, "volume": 80728.48, "close_time": 1763395199999, "quote_volume": 1341103.46717, "trades": 3510, "taker_buy_base": 49681.08, "taker_buy_quote": 826300.36322 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 16.331, "high": 16.898, "low": 15.948, "close": 16.718, "volume": 40331.84, "close_time": 1763398799999, "quote_volume": 662670.63613, "trades": 2079, "taker_buy_base": 21199.23, "taker_buy_quote": 349580.86434 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 16.704, "high": 16.805, "low": 15.633, "close": 15.812, "volume": 47592.35, "close_time": 1763402399999, "quote_volume": 768059.86513, "trades": 2245, "taker_buy_base": 19945.02, "taker_buy_quote": 321803.10195 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 15.846, "high": 15.891, "low": 14.889, "close": 15.034, "volume": 42725.36, "close_time": 1763405999999, "quote_volume": 653334.85653, "trades": 1900, "taker_buy_base": 15683.2, "taker_buy_quote": 239240.75369 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 15.056, "high": 15.538, "low": 14.96, "close": 15.468, "volume": 31635.14, "close_time": 1763409599999, "quote_volume": 484605.75596, "trades": 1497, "taker_buy_base": 18883.42, "taker_buy_quote": 288964.62825 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 15.5, "high": 16.16, "low": 15.415, "close": 15.87, "volume": 35058.77, "close_time": 1763413199999, "quote_volume": 556026.63572, "trades": 2127, "taker_buy_base": 17956.96, "taker_buy_quote": 284956.79798 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 15.9, "high": 16.14, "low": 15.748, "close": 15.933, "volume": 33606.78, "close_time": 1763416799999, "quote_volume": 536094.986, "trades": 1692, "taker_buy_base": 13487.47, "taker_buy_quote": 215273.72713 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 15.926, "high": 16.337, "low": 15.862, "close": 16.051, "volume": 28375.32, "close_time": 1763420399999, "quote_volume": 458316.90104, "trades": 1188, "taker_buy_base": 15419.51, "taker_buy_quote": 249094.08733 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 16.068, "high": 16.205, "low": 15.451, "close": 15.795, "volume": 26492.37, "close_time": 1763423999999, "quote_volume": 417256.21908, "trades": 1283, "taker_buy_base": 13826.39, "taker_buy_quote": 218068.3967 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 15.771, "high": 15.797, "low": 15.229, "close": 15.345, "volume": 14453.54, "close_time": 1763427599999, "quote_volume": 223660.54248, "trades": 823, "taker_buy_base": 6286.28, "taker_buy_quote": 97143.36372 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 15.373, "high": 15.571, "low": 15.237, "close": 15.559, "volume": 10572.81, "close_time": 1763431199999, "quote_volume": 162853.12692, "trades": 729, "taker_buy_base": 6593.3, "taker_buy_quote": 101516.17253 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 15.538, "high": 16.289, "low": 15.531, "close": 15.648, "volume": 15824.02, "close_time": 1763434799999, "quote_volume": 252089.31713, "trades": 935, "taker_buy_base": 8916.99, "taker_buy_quote": 142174.6648 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 15.647, "high": 16.288, "low": 15.433, "close": 16.288, "volume": 17022.29, "close_time": 1763438399999, "quote_volume": 269822.91407, "trades": 896, "taker_buy_base": 8418.5, "taker_buy_quote": 133436.03578 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 16.3, "high": 16.3, "low": 15.838, "close": 15.952, "volume": 8413.71, "close_time": 1763441999999, "quote_volume": 134951.4614, "trades": 498, "taker_buy_base": 4029.67, "taker_buy_quote": 64583.9668 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 15.967, "high": 16.292, "low": 15.724, "close": 15.885, "volume": 17372.43, "close_time": 1763445599999, "quote_volume": 277501.07175, "trades": 1004, "taker_buy_base": 8765.75, "taker_buy_quote": 140035.06597 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 15.874, "high": 16.119, "low": 15.483, "close": 15.706, "volume": 16194.5, "close_time": 1763449199999, "quote_volume": 255715.57058, "trades": 1120, "taker_buy_base": 7599.87, "taker_buy_quote": 119817.89528 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 15.699, "high": 16.26, "low": 15.674, "close": 16.092, "volume": 24445.66, "close_time": 1763452799999, "quote_volume": 392270.75556, "trades": 1288, "taker_buy_base": 15431.38, "taker_buy_quote": 247824.1878 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 16.107, "high": 16.893, "low": 16.081, "close": 16.181, "volume": 53279.89, "close_time": 1763456399999, "quote_volume": 877755.5494, "trades": 3141, "taker_buy_base": 22996.91, "taker_buy_quote": 379573.73157 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 16.175, "high": 17.14, "low": 16.0, "close": 16.991, "volume": 38294.95, "close_time": 1763459999999, "quote_volume": 637687.94182, "trades": 1765, "taker_buy_base": 24314.41, "taker_buy_quote": 405497.37502 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 17.01, "high": 17.284, "low": 16.149, "close": 16.215, "volume": 67824.15, "close_time": 1763463599999, "quote_volume": 1132333.20943, "trades": 3034, "taker_buy_base": 39080.2, "taker_buy_quote": 653909.29883 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 16.196, "high": 16.317, "low": 15.642, "close": 15.968, "volume": 68568.8, "close_time": 1763467199999, "quote_volume": 1099035.40595, "trades": 3433, "taker_buy_base": 36019.38, "taker_buy_quote": 576697.39551 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 16.009, "high": 16.516, "low": 16.004, "close": 16.204, "volume": 18921.04, "close_time": 1763470799999, "quote_volume": 307691.35099, "trades": 1105, "taker_buy_base": 9574.43, "taker_buy_quote": 155897.37601 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 16.234, "high": 16.816, "low": 15.897, "close": 16.653, "volume": 26696.6, "close_time": 1763474399999, "quote_volume": 437858.01944, "trades": 1540, "taker_buy_base": 13599.59, "taker_buy_quote": 224481.81169 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 16.643, "high": 18.185, "low": 16.562, "close": 17.675, "volume": 88221.44, "close_time": 1763477999999, "quote_volume": 1549923.57829, "trades": 5555, "taker_buy_base": 51944.73, "taker_buy_quote": 912487.55462 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 17.66, "high": 18.072, "low": 17.0, "close": 17.215, "volume": 40474.17, "close_time": 1763481599999, "quote_volume": 708677.00777, "trades": 2486, "taker_buy_base": 19726.25, "taker_buy_quote": 345611.72617 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 17.246, "high": 18.42, "low": 17.149, "close": 17.374, "volume": 50944.57, "close_time": 1763485199999, "quote_volume": 906814.02683, "trades": 3027, "taker_buy_base": 25664.13, "taker_buy_quote": 458150.81581 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 17.392, "high": 17.866, "low": 17.229, "close": 17.803, "volume": 27742.4, "close_time": 1763488799999, "quote_volume": 487302.20382, "trades": 3062, "taker_buy_base": 11533.88, "taker_buy_quote": 202584.51944 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 17.819, "high": 18.001, "low": 17.578, "close": 17.72, "volume": 20552.53, "close_time": 1763492399999, "quote_volume": 365644.20843, "trades": 2377, "taker_buy_base": 9623.41, "taker_buy_quote": 171161.31212 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 17.708, "high": 17.914, "low": 17.532, "close": 17.54, "volume": 14307.07, "close_time": 1763495999999, "quote_volume": 252953.00041, "trades": 1779, "taker_buy_base": 7842.38, "taker_buy_quote": 138479.39293 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 17.532, "high": 17.828, "low": 17.362, "close": 17.432, "volume": 28538.13, "close_time": 1763499599999, "quote_volume": 501432.41466, "trades": 2476, "taker_buy_base": 15333.02, "taker_buy_quote": 269503.83066 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 17.452, "high": 17.484, "low": 16.815, "close": 16.885, "volume": 22342.56, "close_time": 1763503199999, "quote_volume": 383169.27999, "trades": 2047, "taker_buy_base": 12240.8, "taker_buy_quote": 209729.25948 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 16.893, "high": 17.059, "low": 16.72, "close": 16.769, "volume": 17801.23, "close_time": 1763506799999, "quote_volume": 300755.33736, "trades": 2406, "taker_buy_base": 12241.63, "taker_buy_quote": 206803.41402 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 16.762, "high": 17.028, "low": 16.74, "close": 17.028, "volume": 11623.12, "close_time": 1763510399999, "quote_volume": 196296.61606, "trades": 1595, "taker_buy_base": 6901.8, "taker_buy_quote": 116561.19767 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 17.03, "high": 17.178, "low": 16.459, "close": 16.476, "volume": 12862.35, "close_time": 1763513999999, "quote_volume": 214402.12831, "trades": 1572, "taker_buy_base": 5222.9, "taker_buy_quote": 87126.72915 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 16.472, "high": 16.676, "low": 15.272, "close": 15.429, "volume": 51515.56, "close_time": 1763517599999, "quote_volume": 820194.66208, "trades": 3384, "taker_buy_base": 22415.96, "taker_buy_quote": 356689.04122 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 15.451, "high": 15.653, "low": 14.5, "close": 14.604, "volume": 65490.61, "close_time": 1763521199999, "quote_volume": 980814.20725, "trades": 4289, "taker_buy_base": 18418.94, "taker_buy_quote": 275512.90863 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 14.612, "high": 14.656, "low": 14.064, "close": 14.128, "volume": 28286.93, "close_time": 1763524799999, "quote_volume": 404735.67415, "trades": 2880, "taker_buy_base": 14950.2, "taker_buy_quote": 213904.07479 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 14.12, "high": 14.415, "low": 13.984, "close": 14.319, "volume": 36563.96, "close_time": 1763528399999, "quote_volume": 520524.64531, "trades": 2907, "taker_buy_base": 16357.49, "taker_buy_quote": 233099.00769 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 14.322, "high": 14.509, "low": 14.064, "close": 14.16, "volume": 37149.25, "close_time": 1763531999999, "quote_volume": 531334.09799, "trades": 2470, "taker_buy_base": 15112.31, "taker_buy_quote": 216549.17114 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 14.184, "high": 14.196, "low": 13.939, "close": 14.1, "volume": 10578.98, "close_time": 1763535599999, "quote_volume": 148967.63229, "trades": 1349, "taker_buy_base": 3566.74, "taker_buy_quote": 50207.78265 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 14.106, "high": 14.387, "low": 13.96, "close": 14.166, "volume": 17315.4, "close_time": 1763539199999, "quote_volume": 245725.13609, "trades": 1702, "taker_buy_base": 8355.22, "taker_buy_quote": 118887.66353 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 14.176, "high": 14.426, "low": 14.059, "close": 14.331, "volume": 26883.48, "close_time": 1763542799999, "quote_volume": 382953.28117, "trades": 2462, "taker_buy_base": 12520.8, "taker_buy_quote": 178333.35651 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 14.329, "high": 14.777, "low": 14.268, "close": 14.684, "volume": 42783.36, "close_time": 1763546399999, "quote_volume": 622769.23074, "trades": 3530, "taker_buy_base": 16032.9, "taker_buy_quote": 233390.37776 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 14.68, "high": 14.944, "low": 14.416, "close": 14.528, "volume": 47193.74, "close_time": 1763549999999, "quote_volume": 694351.54656, "trades": 3105, "taker_buy_base": 25846.94, "taker_buy_quote": 379658.74493 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 14.524, "high": 14.575, "low": 14.214, "close": 14.304, "volume": 22665.5, "close_time": 1763553599999, "quote_volume": 325541.96087, "trades": 1875, "taker_buy_base": 12645.95, "taker_buy_quote": 181721.55442 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 14.308, "high": 14.603, "low": 14.24, "close": 14.27, "volume": 28728.24, "close_time": 1763557199999, "quote_volume": 413079.09313, "trades": 2397, "taker_buy_base": 14801.05, "taker_buy_quote": 212729.48571 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 14.272, "high": 14.326, "low": 14.104, "close": 14.165, "volume": 34147.58, "close_time": 1763560799999, "quote_volume": 485130.76085, "trades": 2881, "taker_buy_base": 27408.8, "taker_buy_quote": 389439.90484 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 14.168, "high": 14.452, "low": 13.995, "close": 14.452, "volume": 32512.41, "close_time": 1763564399999, "quote_volume": 460598.08105, "trades": 2859, "taker_buy_base": 16720.59, "taker_buy_quote": 236223.30332 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 14.452, "high": 14.803, "low": 14.158, "close": 14.268, "volume": 36913.58, "close_time": 1763567999999, "quote_volume": 533016.59015, "trades": 2234, "taker_buy_base": 16146.29, "taker_buy_quote": 233469.80599 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 14.256, "high": 14.627, "low": 14.236, "close": 14.575, "volume": 26025.25, "close_time": 1763571599999, "quote_volume": 375545.6231, "trades": 1919, "taker_buy_base": 14148.91, "taker_buy_quote": 204478.67637 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 14.588, "high": 14.688, "low": 14.244, "close": 14.348, "volume": 15799.89, "close_time": 1763575199999, "quote_volume": 227396.99728, "trades": 1316, "taker_buy_base": 8404.63, "taker_buy_quote": 120912.97403 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 14.344, "high": 14.36, "low": 13.394, "close": 13.889, "volume": 50717.35, "close_time": 1763578799999, "quote_volume": 704724.81939, "trades": 2757, "taker_buy_base": 23410.65, "taker_buy_quote": 325156.4898 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 13.894, "high": 14.264, "low": 13.8, "close": 14.072, "volume": 23767.89, "close_time": 1763582399999, "quote_volume": 333338.25377, "trades": 1840, "taker_buy_base": 12482.52, "taker_buy_quote": 175351.86714 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 14.072, "high": 14.331, "low": 13.968, "close": 14.124, "volume": 23665.23, "close_time": 1763585999999, "quote_volume": 334836.34091, "trades": 2001, "taker_buy_base": 14214.27, "taker_buy_quote": 201187.55677 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 14.115, "high": 14.399, "low": 14.036, "close": 14.32, "volume": 26924.64, "close_time": 1763589599999, "quote_volume": 382177.14738, "trades": 1920, "taker_buy_base": 12047.25, "taker_buy_quote": 171213.26748 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 14.302, "high": 14.703, "low": 14.199, "close": 14.57, "volume": 22247.41, "close_time": 1763593199999, "quote_volume": 322203.04878, "trades": 1777, "taker_buy_base": 12531.9, "taker_buy_quote": 181423.52496 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 14.572, "high": 14.735, "low": 14.388, "close": 14.612, "volume": 26445.66, "close_time": 1763596799999, "quote_volume": 386286.89574, "trades": 1532, "taker_buy_base": 11057.11, "taker_buy_quote": 161294.23511 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.6, "high": 15.228, "low": 14.475, "close": 15.088, "volume": 19839.76, "close_time": 1763600399999, "quote_volume": 296394.15649, "trades": 1876, "taker_buy_base": 9576.67, "taker_buy_quote": 142946.21792 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 15.092, "high": 15.618, "low": 15.051, "close": 15.394, "volume": 33894.7, "close_time": 1763603999999, "quote_volume": 519572.80984, "trades": 2710, "taker_buy_base": 22135.54, "taker_buy_quote": 339335.0779 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 15.416, "high": 15.466, "low": 15.044, "close": 15.084, "volume": 12397.42, "close_time": 1763607599999, "quote_volume": 188516.12064, "trades": 1977, "taker_buy_base": 6428.76, "taker_buy_quote": 97761.84369 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 15.1, "high": 15.968, "low": 15.098, "close": 15.686, "volume": 24403.58, "close_time": 1763611199999, "quote_volume": 380670.1525, "trades": 2378, "taker_buy_base": 10515.91, "taker_buy_quote": 163728.53568 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 15.676, "high": 15.868, "low": 15.26, "close": 15.372, "volume": 20279.65, "close_time": 1763614799999, "quote_volume": 316084.10494, "trades": 2807, "taker_buy_base": 10607.15, "taker_buy_quote": 165448.34362 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 15.371, "high": 15.464, "low": 15.016, "close": 15.047, "volume": 14325.08, "close_time": 1763618399999, "quote_volume": 218296.81865, "trades": 2514, "taker_buy_base": 6447.6, "taker_buy_quote": 98371.95242 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 15.052, "high": 15.684, "low": 15.052, "close": 15.313, "volume": 20017.39, "close_time": 1763621999999, "quote_volume": 308066.32007, "trades": 2303, "taker_buy_base": 12623.65, "taker_buy_quote": 194417.87349 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 15.296, "high": 15.296, "low": 14.912, "close": 14.923, "volume": 25684.43, "close_time": 1763625599999, "quote_volume": 385707.52297, "trades": 2227, "taker_buy_base": 15788.18, "taker_buy_quote": 236878.46125 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 14.908, "high": 15.038, "low": 14.71, "close": 14.884, "volume": 19178.25, "close_time": 1763629199999, "quote_volume": 285091.15268, "trades": 2107, "taker_buy_base": 11182.71, "taker_buy_quote": 166536.76069 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 14.886, "high": 14.96, "low": 14.664, "close": 14.729, "volume": 6318.83, "close_time": 1763632799999, "quote_volume": 93342.06993, "trades": 1490, "taker_buy_base": 4372.59, "taker_buy_quote": 64565.71843 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 14.74, "high": 14.783, "low": 14.543, "close": 14.625, "volume": 6276.44, "close_time": 1763636399999, "quote_volume": 91822.59045, "trades": 1448, "taker_buy_base": 3003.46, "taker_buy_quote": 43964.62973 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 14.631, "high": 14.787, "low": 14.567, "close": 14.614, "volume": 13372.7, "close_time": 1763639999999, "quote_volume": 196143.73831, "trades": 1941, "taker_buy_base": 5185.45, "taker_buy_quote": 76247.54103 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 14.62, "high": 14.696, "low": 14.38, "close": 14.411, "volume": 18593.7, "close_time": 1763643599999, "quote_volume": 269519.65311, "trades": 1948, "taker_buy_base": 7834.71, "taker_buy_quote": 113393.60047 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 14.416, "high": 14.803, "low": 14.416, "close": 14.606, "volume": 21880.98, "close_time": 1763647199999, "quote_volume": 320553.13277, "trades": 2108, "taker_buy_base": 7655.88, "taker_buy_quote": 112137.88885 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 14.592, "high": 14.722, "low": 14.438, "close": 14.505, "volume": 14172.44, "close_time": 1763650799999, "quote_volume": 206134.31105, "trades": 1528, "taker_buy_base": 3903.73, "taker_buy_quote": 56788.18487 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 14.516, "high": 14.548, "low": 14.215, "close": 14.221, "volume": 11491.55, "close_time": 1763654399999, "quote_volume": 165114.30472, "trades": 1545, "taker_buy_base": 5523.57, "taker_buy_quote": 79408.25727 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 14.227, "high": 14.354, "low": 14.003, "close": 14.341, "volume": 21853.12, "close_time": 1763657999999, "quote_volume": 309894.68446, "trades": 2033, "taker_buy_base": 8245.61, "taker_buy_quote": 116848.5182 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 14.344, "high": 14.795, "low": 14.256, "close": 14.471, "volume": 51164.81, "close_time": 1763661599999, "quote_volume": 745061.34978, "trades": 2529, "taker_buy_base": 28568.82, "taker_buy_quote": 415931.3398 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 14.475, "high": 14.476, "low": 14.1, "close": 14.163, "volume": 16032.91, "close_time": 1763665199999, "quote_volume": 228391.99936, "trades": 1661, "taker_buy_base": 5560.69, "taker_buy_quote": 79214.97495 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 14.174, "high": 14.272, "low": 14.084, "close": 14.122, "volume": 10058.79, "close_time": 1763668799999, "quote_volume": 142529.37701, "trades": 1393, "taker_buy_base": 4319.41, "taker_buy_quote": 61214.32913 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 14.124, "high": 14.146, "low": 13.858, "close": 14.004, "volume": 23245.89, "close_time": 1763672399999, "quote_volume": 324897.86902, "trades": 1883, "taker_buy_base": 7435.02, "taker_buy_quote": 103890.74237 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 14.01, "high": 14.311, "low": 14.01, "close": 14.156, "volume": 14557.15, "close_time": 1763675999999, "quote_volume": 206951.30069, "trades": 1633, "taker_buy_base": 7605.44, "taker_buy_quote": 108191.93634 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 14.154, "high": 14.309, "low": 14.092, "close": 14.292, "volume": 9972.95, "close_time": 1763679599999, "quote_volume": 141469.1319, "trades": 1161, "taker_buy_base": 2336.74, "taker_buy_quote": 33195.02908 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 14.291, "high": 14.392, "low": 13.851, "close": 13.908, "volume": 10429.17, "close_time": 1763683199999, "quote_volume": 147080.02479, "trades": 1350, "taker_buy_base": 6002.93, "taker_buy_quote": 84782.98237 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.896, "high": 14.234, "low": 13.865, "close": 14.191, "volume": 14367.74, "close_time": 1763686799999, "quote_volume": 201930.18505, "trades": 1565, "taker_buy_base": 8727.57, "taker_buy_quote": 122732.72496 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 14.196, "high": 14.304, "low": 13.949, "close": 14.038, "volume": 10000.76, "close_time": 1763690399999, "quote_volume": 141062.49349, "trades": 1309, "taker_buy_base": 5121.95, "taker_buy_quote": 72221.77673 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 14.03, "high": 14.032, "low": 13.77, "close": 13.988, "volume": 6126.58, "close_time": 1763693999999, "quote_volume": 85170.56529, "trades": 1114, "taker_buy_base": 2415.35, "taker_buy_quote": 33597.68056 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 13.992, "high": 14.074, "low": 13.698, "close": 13.708, "volume": 9121.64, "close_time": 1763697599999, "quote_volume": 126352.14812, "trades": 1364, "taker_buy_base": 5400.05, "taker_buy_quote": 74820.83918 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 13.708, "high": 13.821, "low": 13.515, "close": 13.724, "volume": 20189.83, "close_time": 1763701199999, "quote_volume": 275391.69263, "trades": 1612, "taker_buy_base": 11853.79, "taker_buy_quote": 161946.47067 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 13.715, "high": 13.716, "low": 13.508, "close": 13.563, "volume": 5568.57, "close_time": 1763704799999, "quote_volume": 75902.32241, "trades": 1085, "taker_buy_base": 2419.59, "taker_buy_quote": 32959.88616 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 13.568, "high": 13.594, "low": 13.236, "close": 13.345, "volume": 29802.75, "close_time": 1763708399999, "quote_volume": 397378.27062, "trades": 1649, "taker_buy_base": 16363.17, "taker_buy_quote": 217991.12416 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 13.347, "high": 13.476, "low": 12.5, "close": 13.418, "volume": 64871.91, "close_time": 1763711999999, "quote_volume": 841527.60189, "trades": 3303, "taker_buy_base": 25117.6, "taker_buy_quote": 328881.26761 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 13.409, "high": 13.597, "low": 13.159, "close": 13.316, "volume": 46230.35, "close_time": 1763715599999, "quote_volume": 616344.67209, "trades": 2066, "taker_buy_base": 30145.18, "taker_buy_quote": 400948.2058 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 13.318, "high": 13.552, "low": 12.931, "close": 12.98, "volume": 23436.46, "close_time": 1763719199999, "quote_volume": 309858.30302, "trades": 1730, "taker_buy_base": 11900.44, "taker_buy_quote": 157603.61965 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 12.976, "high": 13.072, "low": 12.785, "close": 12.864, "volume": 19155.98, "close_time": 1763722799999, "quote_volume": 248045.46867, "trades": 1702, "taker_buy_base": 11318.34, "taker_buy_quote": 146530.13604 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 12.859, "high": 13.025, "low": 12.696, "close": 12.743, "volume": 11543.79, "close_time": 1763726399999, "quote_volume": 148203.3524, "trades": 1326, "taker_buy_base": 4746.1, "taker_buy_quote": 61003.01162 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 12.743, "high": 13.024, "low": 12.457, "close": 12.736, "volume": 38355.56, "close_time": 1763729999999, "quote_volume": 488255.05946, "trades": 2423, "taker_buy_base": 18824.49, "taker_buy_quote": 239576.25121 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 12.728, "high": 13.013, "low": 12.704, "close": 12.859, "volume": 24658.24, "close_time": 1763733599999, "quote_volume": 316952.88322, "trades": 1547, "taker_buy_base": 9451.13, "taker_buy_quote": 121383.01281 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 12.856, "high": 13.02, "low": 12.663, "close": 12.968, "volume": 17727.69, "close_time": 1763737199999, "quote_volume": 227500.77401, "trades": 1637, "taker_buy_base": 8592.06, "taker_buy_quote": 110434.96633 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 12.98, "high": 13.02, "low": 12.765, "close": 12.805, "volume": 13444.65, "close_time": 1763740799999, "quote_volume": 173136.92768, "trades": 1577, "taker_buy_base": 7797.86, "taker_buy_quote": 100292.80664 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 12.805, "high": 13.132, "low": 12.538, "close": 13.124, "volume": 25881.45, "close_time": 1763744399999, "quote_volume": 329137.03493, "trades": 1947, "taker_buy_base": 15542.31, "taker_buy_quote": 197460.72371 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 13.112, "high": 13.248, "low": 12.858, "close": 12.877, "volume": 17761.48, "close_time": 1763747999999, "quote_volume": 232350.74674, "trades": 1844, "taker_buy_base": 8511.81, "taker_buy_quote": 111154.75671 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 12.882, "high": 13.0, "low": 12.647, "close": 12.897, "volume": 11872.37, "close_time": 1763751599999, "quote_volume": 152189.90849, "trades": 1278, "taker_buy_base": 5126.02, "taker_buy_quote": 65598.06488 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 12.913, "high": 12.96, "low": 12.795, "close": 12.842, "volume": 6442.91, "close_time": 1763755199999, "quote_volume": 82876.05984, "trades": 1011, "taker_buy_base": 4288.43, "taker_buy_quote": 55125.25997 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 12.84, "high": 12.876, "low": 12.52, "close": 12.677, "volume": 9132.8, "close_time": 1763758799999, "quote_volume": 115358.89197, "trades": 1309, "taker_buy_base": 5629.37, "taker_buy_quote": 71036.44311 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 12.668, "high": 12.722, "low": 12.5, "close": 12.601, "volume": 15531.94, "close_time": 1763762399999, "quote_volume": 195677.28356, "trades": 1538, "taker_buy_base": 5212.95, "taker_buy_quote": 65637.91956 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 12.608, "high": 12.684, "low": 12.132, "close": 12.135, "volume": 14903.42, "close_time": 1763765999999, "quote_volume": 184983.56267, "trades": 1455, "taker_buy_base": 8468.78, "taker_buy_quote": 105167.31718 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 12.141, "high": 12.454, "low": 12.139, "close": 12.448, "volume": 11518.73, "close_time": 1763769599999, "quote_volume": 141672.01578, "trades": 1272, "taker_buy_base": 4835.88, "taker_buy_quote": 59565.91325 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.454, "high": 12.661, "low": 12.34, "close": 12.394, "volume": 10826.46, "close_time": 1763773199999, "quote_volume": 135152.79012, "trades": 1403, "taker_buy_base": 6771.44, "taker_buy_quote": 84491.54512 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 12.396, "high": 12.54, "low": 12.34, "close": 12.493, "volume": 7113.27, "close_time": 1763776799999, "quote_volume": 88649.10941, "trades": 1044, "taker_buy_base": 4301.32, "taker_buy_quote": 53603.77723 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 12.494, "high": 12.554, "low": 12.265, "close": 12.359, "volume": 4230.03, "close_time": 1763780399999, "quote_volume": 52284.85872, "trades": 942, "taker_buy_base": 2118.63, "taker_buy_quote": 26226.98065 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 12.35, "high": 12.54, "low": 12.3, "close": 12.332, "volume": 4725.24, "close_time": 1763783999999, "quote_volume": 58478.3999, "trades": 1022, "taker_buy_base": 2056.16, "taker_buy_quote": 25445.80798 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 12.336, "high": 12.342, "low": 11.92, "close": 12.213, "volume": 19692.05, "close_time": 1763787599999, "quote_volume": 237678.37103, "trades": 1855, "taker_buy_base": 6691.53, "taker_buy_quote": 80795.78126 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 12.216, "high": 12.252, "low": 11.658, "close": 11.793, "volume": 23811.38, "close_time": 1763791199999, "quote_volume": 282491.85828, "trades": 1628, "taker_buy_base": 6709.98, "taker_buy_quote": 79943.62787 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 11.796, "high": 12.076, "low": 11.708, "close": 12.068, "volume": 24845.98, "close_time": 1763794799999, "quote_volume": 295719.06861, "trades": 1654, "taker_buy_base": 17131.67, "taker_buy_quote": 203794.72339 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 12.056, "high": 12.284, "low": 12.028, "close": 12.214, "volume": 30000.91, "close_time": 1763798399999, "quote_volume": 365117.40797, "trades": 1875, "taker_buy_base": 17635.63, "taker_buy_quote": 214076.89385 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 12.214, "high": 12.258, "low": 12.039, "close": 12.114, "volume": 14307.97, "close_time": 1763801999999, "quote_volume": 173864.83521, "trades": 1383, "taker_buy_base": 9951.2, "taker_buy_quote": 120956.61075 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 12.122, "high": 12.579, "low": 12.122, "close": 12.484, "volume": 16685.62, "close_time": 1763805599999, "quote_volume": 205747.33019, "trades": 1510, "taker_buy_base": 9308.96, "taker_buy_quote": 114797.2875 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 12.486, "high": 12.68, "low": 12.252, "close": 12.395, "volume": 17302.45, "close_time": 1763809199999, "quote_volume": 215204.00735, "trades": 1723, "taker_buy_base": 7754.63, "taker_buy_quote": 96556.00567 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 12.39, "high": 12.606, "low": 12.384, "close": 12.448, "volume": 9190.17, "close_time": 1763812799999, "quote_volume": 114890.09258, "trades": 1375, "taker_buy_base": 5020.02, "taker_buy_quote": 62755.44403 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 12.446, "high": 12.478, "low": 12.268, "close": 12.291, "volume": 6883.25, "close_time": 1763816399999, "quote_volume": 85440.6293, "trades": 1097, "taker_buy_base": 3443.95, "taker_buy_quote": 42771.8064 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 12.282, "high": 12.419, "low": 12.154, "close": 12.212, "volume": 7960.73, "close_time": 1763819999999, "quote_volume": 97784.05191, "trades": 1229, "taker_buy_base": 3517.39, "taker_buy_quote": 43347.72001 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 12.2, "high": 12.6, "low": 12.2, "close": 12.472, "volume": 14186.93, "close_time": 1763823599999, "quote_volume": 175466.29914, "trades": 1752, "taker_buy_base": 7393.25, "taker_buy_quote": 91538.03544 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 12.47, "high": 12.758, "low": 12.392, "close": 12.755, "volume": 16190.96, "close_time": 1763827199999, "quote_volume": 203030.51438, "trades": 1541, "taker_buy_base": 8849.45, "taker_buy_quote": 111182.52792 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 12.755, "high": 12.924, "low": 12.544, "close": 12.615, "volume": 18833.44, "close_time": 1763830799999, "quote_volume": 239544.4184, "trades": 1509, "taker_buy_base": 9600.59, "taker_buy_quote": 122007.14603 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 12.6, "high": 12.608, "low": 12.431, "close": 12.452, "volume": 7170.67, "close_time": 1763834399999, "quote_volume": 89714.42845, "trades": 1151, "taker_buy_base": 4153.15, "taker_buy_quote": 51953.61626 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 12.45, "high": 12.461, "low": 12.241, "close": 12.321, "volume": 7437.44, "close_time": 1763837999999, "quote_volume": 91876.94713, "trades": 947, "taker_buy_base": 3650.2, "taker_buy_quote": 45075.20506 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 12.332, "high": 12.385, "low": 12.272, "close": 12.28, "volume": 6361.46, "close_time": 1763841599999, "quote_volume": 78378.8623, "trades": 739, "taker_buy_base": 3868.55, "taker_buy_quote": 47663.6266 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 12.28, "high": 12.396, "low": 11.985, "close": 12.114, "volume": 27641.1, "close_time": 1763845199999, "quote_volume": 337061.99415, "trades": 1988, "taker_buy_base": 7087.41, "taker_buy_quote": 86224.0954 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 12.108, "high": 12.3, "low": 12.034, "close": 12.254, "volume": 11896.49, "close_time": 1763848799999, "quote_volume": 144695.08078, "trades": 1183, "taker_buy_base": 5331.79, "taker_buy_quote": 64908.33168 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 12.262, "high": 12.451, "low": 12.176, "close": 12.432, "volume": 5727.94, "close_time": 1763852399999, "quote_volume": 70502.1909, "trades": 930, "taker_buy_base": 2844.49, "taker_buy_quote": 35030.27654 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 12.432, "high": 12.493, "low": 12.226, "close": 12.272, "volume": 14438.56, "close_time": 1763855999999, "quote_volume": 178410.80168, "trades": 1340, "taker_buy_base": 4983.75, "taker_buy_quote": 61797.54617 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.268, "high": 12.502, "low": 12.24, "close": 12.32, "volume": 19251.9, "close_time": 1763859599999, "quote_volume": 237382.08212, "trades": 1519, "taker_buy_base": 11505.63, "taker_buy_quote": 141823.63637 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 12.324, "high": 12.802, "low": 12.29, "close": 12.645, "volume": 19111.28, "close_time": 1763863199999, "quote_volume": 241850.80791, "trades": 1571, "taker_buy_base": 11046.9, "taker_buy_quote": 139773.93511 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 12.652, "high": 12.888, "low": 12.612, "close": 12.78, "volume": 18507.0, "close_time": 1763866799999, "quote_volume": 235555.58524, "trades": 1997, "taker_buy_base": 10197.09, "taker_buy_quote": 129782.53879 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 12.762, "high": 12.83, "low": 12.457, "close": 12.666, "volume": 11771.87, "close_time": 1763870399999, "quote_volume": 148697.98645, "trades": 1406, "taker_buy_base": 5293.27, "taker_buy_quote": 66873.58785 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 12.664, "high": 12.8, "low": 12.527, "close": 12.712, "volume": 7924.83, "close_time": 1763873999999, "quote_volume": 100297.12929, "trades": 1311, "taker_buy_base": 4459.05, "taker_buy_quote": 56419.44801 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 12.7, "high": 12.75, "low": 12.552, "close": 12.687, "volume": 11253.65, "close_time": 1763877599999, "quote_volume": 142187.19517, "trades": 1416, "taker_buy_base": 5205.75, "taker_buy_quote": 65799.15223 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 12.691, "high": 12.801, "low": 12.493, "close": 12.528, "volume": 11414.81, "close_time": 1763881199999, "quote_volume": 144719.27482, "trades": 1376, "taker_buy_base": 6347.02, "taker_buy_quote": 80497.87069 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 12.526, "high": 12.632, "low": 12.386, "close": 12.607, "volume": 10935.48, "close_time": 1763884799999, "quote_volume": 136323.95622, "trades": 1441, "taker_buy_base": 6403.8, "taker_buy_quote": 79760.03643 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 12.593, "high": 12.712, "low": 12.505, "close": 12.628, "volume": 5566.4, "close_time": 1763888399999, "quote_volume": 70134.24106, "trades": 1054, "taker_buy_base": 2672.53, "taker_buy_quote": 33703.77232 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 12.629, "high": 13.226, "low": 12.604, "close": 13.197, "volume": 31912.75, "close_time": 1763891999999, "quote_volume": 412476.33282, "trades": 2560, "taker_buy_base": 17733.35, "taker_buy_quote": 229167.76614 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 13.188, "high": 13.248, "low": 12.78, "close": 12.854, "volume": 41934.03, "close_time": 1763895599999, "quote_volume": 545990.12099, "trades": 2633, "taker_buy_base": 21313.97, "taker_buy_quote": 276887.57592 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 12.851, "high": 12.908, "low": 12.651, "close": 12.746, "volume": 16195.32, "close_time": 1763899199999, "quote_volume": 206946.57541, "trades": 1503, "taker_buy_base": 6172.26, "taker_buy_quote": 78795.23067 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 12.734, "high": 12.892, "low": 12.648, "close": 12.702, "volume": 14550.2, "close_time": 1763902799999, "quote_volume": 185874.06207, "trades": 1597, "taker_buy_base": 7047.95, "taker_buy_quote": 90043.96739 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 12.7, "high": 12.79, "low": 12.587, "close": 12.71, "volume": 9255.82, "close_time": 1763906399999, "quote_volume": 117573.73014, "trades": 1286, "taker_buy_base": 2580.38, "taker_buy_quote": 32782.74484 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 12.705, "high": 12.76, "low": 12.502, "close": 12.514, "volume": 15114.21, "close_time": 1763909999999, "quote_volume": 191076.1847, "trades": 1453, "taker_buy_base": 8085.01, "taker_buy_quote": 102344.32845 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 12.514, "high": 12.866, "low": 12.444, "close": 12.82, "volume": 9163.05, "close_time": 1763913599999, "quote_volume": 116357.0225, "trades": 1253, "taker_buy_base": 3761.38, "taker_buy_quote": 47773.19244 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 12.812, "high": 12.9, "low": 12.626, "close": 12.656, "volume": 8207.11, "close_time": 1763917199999, "quote_volume": 104616.02413, "trades": 1158, "taker_buy_base": 2988.42, "taker_buy_quote": 38121.7795 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 12.644, "high": 12.682, "low": 12.55, "close": 12.589, "volume": 5790.63, "close_time": 1763920799999, "quote_volume": 73024.39371, "trades": 896, "taker_buy_base": 3287.91, "taker_buy_quote": 41467.01842 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 12.587, "high": 12.807, "low": 12.587, "close": 12.807, "volume": 15838.28, "close_time": 1763924399999, "quote_volume": 201413.93068, "trades": 1243, "taker_buy_base": 4942.94, "taker_buy_quote": 62871.42742 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 12.8, "high": 13.124, "low": 12.725, "close": 12.901, "volume": 29528.78, "close_time": 1763927999999, "quote_volume": 380637.39015, "trades": 1958, "taker_buy_base": 16692.59, "taker_buy_quote": 215143.06276 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 12.901, "high": 13.104, "low": 12.85, "close": 12.962, "volume": 13918.32, "close_time": 1763931599999, "quote_volume": 180802.26598, "trades": 1525, "taker_buy_base": 5661.24, "taker_buy_quote": 73383.30821 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 12.956, "high": 13.034, "low": 12.888, "close": 13.0, "volume": 6099.38, "close_time": 1763935199999, "quote_volume": 79079.64074, "trades": 995, "taker_buy_base": 3221.38, "taker_buy_quote": 41793.11815 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 12.996, "high": 13.009, "low": 12.8, "close": 12.863, "volume": 18091.51, "close_time": 1763938799999, "quote_volume": 233362.36078, "trades": 1423, "taker_buy_base": 6547.42, "taker_buy_quote": 84189.23817 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 12.868, "high": 12.9, "low": 12.636, "close": 12.654, "volume": 5083.26, "close_time": 1763942399999, "quote_volume": 64689.93646, "trades": 898, "taker_buy_base": 2444.84, "taker_buy_quote": 31162.60489 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.646, "high": 12.694, "low": 12.457, "close": 12.556, "volume": 19580.97, "close_time": 1763945999999, "quote_volume": 246143.1418, "trades": 1529, "taker_buy_base": 9175.0, "taker_buy_quote": 115327.7273 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 12.55, "high": 12.58, "low": 12.372, "close": 12.5, "volume": 9511.43, "close_time": 1763949599999, "quote_volume": 118393.64543, "trades": 1053, "taker_buy_base": 5301.23, "taker_buy_quote": 66063.99557 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 12.498, "high": 13.052, "low": 12.488, "close": 12.954, "volume": 11745.57, "close_time": 1763953199999, "quote_volume": 151409.49932, "trades": 1281, "taker_buy_base": 6595.55, "taker_buy_quote": 85120.38027 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 12.95, "high": 12.974, "low": 12.816, "close": 12.888, "volume": 5036.25, "close_time": 1763956799999, "quote_volume": 64834.70358, "trades": 904, "taker_buy_base": 1699.78, "taker_buy_quote": 21906.43242 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 12.902, "high": 12.916, "low": 12.56, "close": 12.622, "volume": 6684.87, "close_time": 1763960399999, "quote_volume": 84658.78667, "trades": 1117, "taker_buy_base": 3273.11, "taker_buy_quote": 41477.63373 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 12.62, "high": 12.875, "low": 12.582, "close": 12.64, "volume": 5435.42, "close_time": 1763963999999, "quote_volume": 69289.53386, "trades": 1090, "taker_buy_base": 2729.96, "taker_buy_quote": 34787.57564 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 12.642, "high": 12.648, "low": 12.15, "close": 12.243, "volume": 26503.41, "close_time": 1763967599999, "quote_volume": 327114.24719, "trades": 1942, "taker_buy_base": 17189.35, "taker_buy_quote": 212073.43955 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 12.234, "high": 12.486, "low": 12.193, "close": 12.368, "volume": 16865.33, "close_time": 1763971199999, "quote_volume": 208182.73311, "trades": 1190, "taker_buy_base": 8423.75, "taker_buy_quote": 103955.15698 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 12.37, "high": 12.407, "low": 12.212, "close": 12.302, "volume": 12322.94, "close_time": 1763974799999, "quote_volume": 151349.5168, "trades": 1391, "taker_buy_base": 6007.8, "taker_buy_quote": 73754.40225 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 12.308, "high": 12.314, "low": 12.112, "close": 12.114, "volume": 12276.39, "close_time": 1763978399999, "quote_volume": 149731.26993, "trades": 1708, "taker_buy_base": 7523.17, "taker_buy_quote": 91788.54761 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 12.121, "high": 12.248, "low": 12.118, "close": 12.226, "volume": 6632.38, "close_time": 1763981999999, "quote_volume": 80888.27116, "trades": 1032, "taker_buy_base": 3813.49, "taker_buy_quote": 46507.65616 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 12.234, "high": 12.283, "low": 12.156, "close": 12.246, "volume": 5193.06, "close_time": 1763985599999, "quote_volume": 63391.66499, "trades": 964, "taker_buy_base": 1140.87, "taker_buy_quote": 13935.62768 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 12.239, "high": 12.356, "low": 12.16, "close": 12.176, "volume": 6020.22, "close_time": 1763989199999, "quote_volume": 73710.47314, "trades": 1222, "taker_buy_base": 2869.46, "taker_buy_quote": 35148.27682 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 12.178, "high": 12.286, "low": 12.103, "close": 12.118, "volume": 5458.57, "close_time": 1763992799999, "quote_volume": 66433.57406, "trades": 1331, "taker_buy_base": 3045.73, "taker_buy_quote": 37087.80894 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 12.11, "high": 12.396, "low": 11.952, "close": 12.396, "volume": 9414.93, "close_time": 1763996399999, "quote_volume": 114456.82284, "trades": 1620, "taker_buy_base": 5526.54, "taker_buy_quote": 67511.52909 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 12.4, "high": 12.47, "low": 12.186, "close": 12.274, "volume": 17018.95, "close_time": 1763999999999, "quote_volume": 209863.99146, "trades": 1773, "taker_buy_base": 10358.24, "taker_buy_quote": 127722.88887 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 12.276, "high": 12.382, "low": 12.14, "close": 12.214, "volume": 15355.8, "close_time": 1764003599999, "quote_volume": 188330.85109, "trades": 2188, "taker_buy_base": 5807.85, "taker_buy_quote": 71316.91205 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 12.218, "high": 13.038, "low": 12.192, "close": 12.99, "volume": 28134.88, "close_time": 1764007199999, "quote_volume": 359198.06557, "trades": 2144, "taker_buy_base": 19062.35, "taker_buy_quote": 243582.61237 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 13.004, "high": 13.062, "low": 12.66, "close": 12.813, "volume": 32434.72, "close_time": 1764010799999, "quote_volume": 416032.24807, "trades": 2114, "taker_buy_base": 15756.47, "taker_buy_quote": 202406.70676 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 12.8, "high": 12.872, "low": 12.648, "close": 12.666, "volume": 6054.43, "close_time": 1764014399999, "quote_volume": 77158.49105, "trades": 944, "taker_buy_base": 2681.03, "taker_buy_quote": 34180.77202 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 12.671, "high": 12.776, "low": 12.627, "close": 12.685, "volume": 9831.13, "close_time": 1764017999999, "quote_volume": 124832.44545, "trades": 947, "taker_buy_base": 4287.01, "taker_buy_quote": 54464.7733 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 12.681, "high": 12.706, "low": 12.464, "close": 12.548, "volume": 6275.82, "close_time": 1764021599999, "quote_volume": 79030.64251, "trades": 906, "taker_buy_base": 2985.67, "taker_buy_quote": 37636.63151 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 12.548, "high": 12.625, "low": 12.455, "close": 12.511, "volume": 3795.05, "close_time": 1764025199999, "quote_volume": 47548.33531, "trades": 580, "taker_buy_base": 2497.69, "taker_buy_quote": 31312.97744 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 12.51, "high": 12.554, "low": 12.361, "close": 12.374, "volume": 4901.35, "close_time": 1764028799999, "quote_volume": 61211.39795, "trades": 917, "taker_buy_base": 3443.26, "taker_buy_quote": 42981.12131 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.372, "high": 12.421, "low": 12.154, "close": 12.229, "volume": 5342.75, "close_time": 1764032399999, "quote_volume": 65403.63637, "trades": 1020, "taker_buy_base": 2366.67, "taker_buy_quote": 28991.28419 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 12.232, "high": 12.416, "low": 12.196, "close": 12.266, "volume": 8578.0, "close_time": 1764035999999, "quote_volume": 105868.91234, "trades": 1344, "taker_buy_base": 2454.29, "taker_buy_quote": 30227.45583 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 12.265, "high": 12.274, "low": 12.065, "close": 12.216, "volume": 3985.42, "close_time": 1764039599999, "quote_volume": 48480.41548, "trades": 976, "taker_buy_base": 2107.93, "taker_buy_quote": 25648.59324 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 12.214, "high": 12.277, "low": 12.157, "close": 12.234, "volume": 2813.26, "close_time": 1764043199999, "quote_volume": 34366.9, "trades": 1030, "taker_buy_base": 1496.0, "taker_buy_quote": 18275.58771 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 12.232, "high": 12.298, "low": 12.16, "close": 12.245, "volume": 4411.64, "close_time": 1764046799999, "quote_volume": 53878.22099, "trades": 1005, "taker_buy_base": 2329.08, "taker_buy_quote": 28462.506 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 12.24, "high": 12.274, "low": 12.133, "close": 12.172, "volume": 4758.36, "close_time": 1764050399999, "quote_volume": 58053.01004, "trades": 1035, "taker_buy_base": 3615.6, "taker_buy_quote": 44120.53895 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 12.17, "high": 12.216, "low": 12.062, "close": 12.132, "volume": 26852.56, "close_time": 1764053999999, "quote_volume": 327113.36731, "trades": 1849, "taker_buy_base": 5490.07, "taker_buy_quote": 66680.88417 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 12.132, "high": 12.256, "low": 12.067, "close": 12.165, "volume": 13501.96, "close_time": 1764057599999, "quote_volume": 163955.8228, "trades": 1455, "taker_buy_base": 3374.11, "taker_buy_quote": 41107.17785 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 12.164, "high": 12.286, "low": 12.118, "close": 12.139, "volume": 9742.99, "close_time": 1764061199999, "quote_volume": 118868.94999, "trades": 1081, "taker_buy_base": 4736.54, "taker_buy_quote": 57776.2523 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 12.14, "high": 12.481, "low": 12.108, "close": 12.393, "volume": 13940.67, "close_time": 1764064799999, "quote_volume": 171162.12335, "trades": 1396, "taker_buy_base": 7570.93, "taker_buy_quote": 92837.35164 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 12.364, "high": 12.394, "low": 12.232, "close": 12.287, "volume": 7801.3, "close_time": 1764068399999, "quote_volume": 96008.29234, "trades": 1070, "taker_buy_base": 3522.54, "taker_buy_quote": 43334.57347 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 12.284, "high": 12.359, "low": 12.228, "close": 12.259, "volume": 4564.46, "close_time": 1764071999999, "quote_volume": 56105.13494, "trades": 672, "taker_buy_base": 2409.01, "taker_buy_quote": 29594.94056 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 12.258, "high": 12.52, "low": 12.235, "close": 12.45, "volume": 15609.71, "close_time": 1764075599999, "quote_volume": 193610.33798, "trades": 1367, "taker_buy_base": 12618.35, "taker_buy_quote": 156503.60198 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 12.446, "high": 12.482, "low": 12.33, "close": 12.366, "volume": 5310.13, "close_time": 1764079199999, "quote_volume": 65817.42252, "trades": 916, "taker_buy_base": 3015.35, "taker_buy_quote": 37351.23057 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 12.368, "high": 12.511, "low": 12.228, "close": 12.4, "volume": 6195.46, "close_time": 1764082799999, "quote_volume": 76688.10738, "trades": 1153, "taker_buy_base": 3490.64, "taker_buy_quote": 43218.75206 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 12.402, "high": 12.764, "low": 12.302, "close": 12.466, "volume": 12224.08, "close_time": 1764086399999, "quote_volume": 153998.07075, "trades": 1660, "taker_buy_base": 6054.57, "taker_buy_quote": 76277.74691 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 12.46, "high": 12.518, "low": 12.212, "close": 12.369, "volume": 11867.75, "close_time": 1764089999999, "quote_volume": 146737.77925, "trades": 1624, "taker_buy_base": 5589.83, "taker_buy_quote": 69109.6187 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 12.36, "high": 12.488, "low": 12.24, "close": 12.337, "volume": 8251.69, "close_time": 1764093599999, "quote_volume": 102007.12066, "trades": 1334, "taker_buy_base": 4094.51, "taker_buy_quote": 50622.41018 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 12.336, "high": 12.396, "low": 12.222, "close": 12.251, "volume": 8752.82, "close_time": 1764097199999, "quote_volume": 107628.65067, "trades": 1299, "taker_buy_base": 3399.77, "taker_buy_quote": 41824.70039 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 12.252, "high": 12.264, "low": 11.826, "close": 11.959, "volume": 23048.68, "close_time": 1764100799999, "quote_volume": 277044.8903, "trades": 1876, "taker_buy_base": 11698.91, "taker_buy_quote": 140660.37798 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 11.956, "high": 12.113, "low": 11.944, "close": 12.086, "volume": 6533.11, "close_time": 1764104399999, "quote_volume": 78726.84783, "trades": 1233, "taker_buy_base": 3771.38, "taker_buy_quote": 45462.89324 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 12.081, "high": 12.26, "low": 11.851, "close": 11.87, "volume": 12334.03, "close_time": 1764107999999, "quote_volume": 149211.1799, "trades": 1484, "taker_buy_base": 7272.63, "taker_buy_quote": 88090.5288 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 11.868, "high": 11.956, "low": 11.508, "close": 11.924, "volume": 28082.56, "close_time": 1764111599999, "quote_volume": 329967.87322, "trades": 1827, "taker_buy_base": 9399.18, "taker_buy_quote": 110488.33221 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 11.92, "high": 12.216, "low": 11.824, "close": 12.106, "volume": 12308.31, "close_time": 1764115199999, "quote_volume": 147761.1881, "trades": 1414, "taker_buy_base": 8338.79, "taker_buy_quote": 100016.51598 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 12.108, "high": 12.266, "low": 12.069, "close": 12.159, "volume": 6374.12, "close_time": 1764118799999, "quote_volume": 77629.24175, "trades": 1020, "taker_buy_base": 4039.79, "taker_buy_quote": 49183.8574 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 12.165, "high": 12.249, "low": 12.069, "close": 12.118, "volume": 2967.69, "close_time": 1764122399999, "quote_volume": 36005.84054, "trades": 718, "taker_buy_base": 1829.46, "taker_buy_quote": 22193.0728 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 12.121, "high": 12.298, "low": 12.091, "close": 12.236, "volume": 3063.27, "close_time": 1764125999999, "quote_volume": 37257.79344, "trades": 816, "taker_buy_base": 1552.57, "taker_buy_quote": 18889.44965 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 12.238, "high": 12.256, "low": 12.044, "close": 12.085, "volume": 3512.17, "close_time": 1764129599999, "quote_volume": 42642.46444, "trades": 864, "taker_buy_base": 2143.38, "taker_buy_quote": 26000.34683 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 12.084, "high": 12.22, "low": 12.06, "close": 12.099, "volume": 1626.44, "close_time": 1764133199999, "quote_volume": 19720.11974, "trades": 702, "taker_buy_base": 1075.26, "taker_buy_quote": 13032.87468 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 12.104, "high": 12.401, "low": 12.096, "close": 12.263, "volume": 5344.37, "close_time": 1764136799999, "quote_volume": 65544.94795, "trades": 1014, "taker_buy_base": 3016.82, "taker_buy_quote": 37023.75163 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 12.262, "high": 12.337, "low": 12.136, "close": 12.178, "volume": 2305.05, "close_time": 1764140399999, "quote_volume": 28182.88656, "trades": 732, "taker_buy_base": 1072.47, "taker_buy_quote": 13109.11147 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 12.174, "high": 12.226, "low": 12.106, "close": 12.21, "volume": 7010.14, "close_time": 1764143999999, "quote_volume": 85494.85312, "trades": 1053, "taker_buy_base": 2336.33, "taker_buy_quote": 28433.39174 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 12.203, "high": 12.23, "low": 12.02, "close": 12.026, "volume": 3908.33, "close_time": 1764147599999, "quote_volume": 47275.97249, "trades": 668, "taker_buy_base": 2056.78, "taker_buy_quote": 24873.8222 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 12.019, "high": 12.048, "low": 11.798, "close": 11.826, "volume": 15603.54, "close_time": 1764151199999, "quote_volume": 185280.22738, "trades": 1727, "taker_buy_base": 11972.05, "taker_buy_quote": 142046.94144 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 11.828, "high": 11.928, "low": 11.774, "close": 11.828, "volume": 6700.47, "close_time": 1764154799999, "quote_volume": 79503.8519, "trades": 884, "taker_buy_base": 4863.94, "taker_buy_quote": 57708.52304 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 11.824, "high": 11.836, "low": 11.75, "close": 11.78, "volume": 2692.56, "close_time": 1764158399999, "quote_volume": 31738.09073, "trades": 536, "taker_buy_base": 1215.25, "taker_buy_quote": 14320.74306 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 11.782, "high": 11.798, "low": 11.638, "close": 11.703, "volume": 7188.71, "close_time": 1764161999999, "quote_volume": 84224.35842, "trades": 828, "taker_buy_base": 3843.23, "taker_buy_quote": 45034.93661 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 11.679, "high": 12.0, "low": 11.657, "close": 11.901, "volume": 9608.84, "close_time": 1764165599999, "quote_volume": 114044.73921, "trades": 540, "taker_buy_base": 5374.39, "taker_buy_quote": 63966.472 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 11.872, "high": 12.2, "low": 11.812, "close": 12.04, "volume": 16057.57, "close_time": 1764169199999, "quote_volume": 193512.67955, "trades": 1719, "taker_buy_base": 8674.62, "taker_buy_quote": 104571.30841 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 12.044, "high": 12.26, "low": 12.041, "close": 12.178, "volume": 8748.65, "close_time": 1764172799999, "quote_volume": 106385.76016, "trades": 1217, "taker_buy_base": 4962.37, "taker_buy_quote": 60374.47601 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 12.16, "high": 12.388, "low": 12.075, "close": 12.296, "volume": 11210.18, "close_time": 1764176399999, "quote_volume": 137342.70823, "trades": 1464, "taker_buy_base": 6914.46, "taker_buy_quote": 84682.7035 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 12.301, "high": 12.714, "low": 12.29, "close": 12.714, "volume": 11513.85, "close_time": 1764179999999, "quote_volume": 144389.83114, "trades": 1341, "taker_buy_base": 6486.33, "taker_buy_quote": 81236.49466 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 12.716, "high": 12.78, "low": 12.445, "close": 12.52, "volume": 11571.95, "close_time": 1764183599999, "quote_volume": 145593.04692, "trades": 1617, "taker_buy_base": 5950.43, "taker_buy_quote": 74915.53521 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 12.518, "high": 12.528, "low": 12.363, "close": 12.416, "volume": 16279.8, "close_time": 1764187199999, "quote_volume": 202715.69264, "trades": 1434, "taker_buy_base": 8991.0, "taker_buy_quote": 111934.98184 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 12.417, "high": 12.508, "low": 12.282, "close": 12.478, "volume": 6898.66, "close_time": 1764190799999, "quote_volume": 85288.37296, "trades": 948, "taker_buy_base": 2570.16, "taker_buy_quote": 31797.96348 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 12.48, "high": 12.661, "low": 12.456, "close": 12.644, "volume": 5932.59, "close_time": 1764194399999, "quote_volume": 74463.97671, "trades": 1081, "taker_buy_base": 2955.72, "taker_buy_quote": 37083.28985 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 12.632, "high": 12.703, "low": 12.564, "close": 12.674, "volume": 2606.32, "close_time": 1764197999999, "quote_volume": 32992.87406, "trades": 547, "taker_buy_base": 1604.23, "taker_buy_quote": 20305.90565 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 12.674, "high": 12.811, "low": 12.612, "close": 12.754, "volume": 6657.37, "close_time": 1764201599999, "quote_volume": 84748.35247, "trades": 1260, "taker_buy_base": 3378.82, "taker_buy_quote": 43016.19016 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 12.756, "high": 12.769, "low": 12.608, "close": 12.685, "volume": 5467.84, "close_time": 1764205199999, "quote_volume": 69467.74011, "trades": 1040, "taker_buy_base": 3697.25, "taker_buy_quote": 46962.96177 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 12.684, "high": 12.716, "low": 12.518, "close": 12.624, "volume": 6751.58, "close_time": 1764208799999, "quote_volume": 85289.35441, "trades": 1077, "taker_buy_base": 3403.52, "taker_buy_quote": 42980.29507 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 12.626, "high": 12.745, "low": 12.496, "close": 12.572, "volume": 3083.83, "close_time": 1764212399999, "quote_volume": 38875.69836, "trades": 980, "taker_buy_base": 1221.08, "taker_buy_quote": 15384.0654 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 12.574, "high": 12.575, "low": 12.374, "close": 12.422, "volume": 3904.35, "close_time": 1764215999999, "quote_volume": 48667.06481, "trades": 895, "taker_buy_base": 2298.85, "taker_buy_quote": 28697.16922 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 12.436, "high": 12.807, "low": 12.422, "close": 12.737, "volume": 7013.36, "close_time": 1764219599999, "quote_volume": 89063.96281, "trades": 1081, "taker_buy_base": 2744.17, "taker_buy_quote": 34675.07492 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 12.726, "high": 12.726, "low": 12.42, "close": 12.504, "volume": 8112.84, "close_time": 1764223199999, "quote_volume": 102372.33196, "trades": 1409, "taker_buy_base": 5656.92, "taker_buy_quote": 71531.2372 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 12.492, "high": 12.554, "low": 12.478, "close": 12.513, "volume": 2507.24, "close_time": 1764226799999, "quote_volume": 31368.92944, "trades": 637, "taker_buy_base": 1022.46, "taker_buy_quote": 12793.47196 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 12.512, "high": 12.518, "low": 12.414, "close": 12.48, "volume": 1816.75, "close_time": 1764230399999, "quote_volume": 22621.86714, "trades": 577, "taker_buy_base": 1348.16, "taker_buy_quote": 16782.54462 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 12.478, "high": 12.482, "low": 12.384, "close": 12.439, "volume": 3250.64, "close_time": 1764233999999, "quote_volume": 40400.78157, "trades": 598, "taker_buy_base": 1239.45, "taker_buy_quote": 15400.93788 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 12.459, "high": 12.482, "low": 12.404, "close": 12.408, "volume": 1603.77, "close_time": 1764237599999, "quote_volume": 19945.70439, "trades": 412, "taker_buy_base": 702.65, "taker_buy_quote": 8739.13818 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 12.411, "high": 12.465, "low": 12.317, "close": 12.372, "volume": 2275.04, "close_time": 1764241199999, "quote_volume": 28207.45393, "trades": 464, "taker_buy_base": 955.48, "taker_buy_quote": 11828.78203 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 12.374, "high": 12.377, "low": 12.214, "close": 12.224, "volume": 6805.21, "close_time": 1764244799999, "quote_volume": 83523.3864, "trades": 831, "taker_buy_base": 4658.17, "taker_buy_quote": 57171.89565 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 12.225, "high": 12.238, "low": 12.039, "close": 12.06, "volume": 9963.43, "close_time": 1764248399999, "quote_volume": 120871.05637, "trades": 1145, "taker_buy_base": 4679.41, "taker_buy_quote": 56831.5136 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 12.06, "high": 12.175, "low": 12.06, "close": 12.128, "volume": 4117.12, "close_time": 1764251999999, "quote_volume": 49944.75078, "trades": 715, "taker_buy_base": 1163.06, "taker_buy_quote": 14116.53476 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 12.137, "high": 12.172, "low": 12.058, "close": 12.095, "volume": 9512.29, "close_time": 1764255599999, "quote_volume": 115476.8124, "trades": 1026, "taker_buy_base": 1852.94, "taker_buy_quote": 22454.72106 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 12.094, "high": 12.142, "low": 12.044, "close": 12.135, "volume": 2051.71, "close_time": 1764259199999, "quote_volume": 24785.47407, "trades": 480, "taker_buy_base": 1492.85, "taker_buy_quote": 18041.81898 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 12.128, "high": 12.238, "low": 12.104, "close": 12.202, "volume": 5854.02, "close_time": 1764262799999, "quote_volume": 71408.06808, "trades": 778, "taker_buy_base": 3661.36, "taker_buy_quote": 44668.95885 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 12.201, "high": 12.216, "low": 12.1, "close": 12.111, "volume": 2843.49, "close_time": 1764266399999, "quote_volume": 34520.22032, "trades": 445, "taker_buy_base": 2190.08, "taker_buy_quote": 26576.89006 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 12.108, "high": 12.14, "low": 12.074, "close": 12.094, "volume": 2299.15, "close_time": 1764269999999, "quote_volume": 27823.2267, "trades": 412, "taker_buy_base": 1877.56, "taker_buy_quote": 22722.50464 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 12.084, "high": 12.116, "low": 12.032, "close": 12.116, "volume": 3767.75, "close_time": 1764273599999, "quote_volume": 45504.22877, "trades": 641, "taker_buy_base": 2453.19, "taker_buy_quote": 29635.61085 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 12.112, "high": 12.126, "low": 12.065, "close": 12.075, "volume": 2254.91, "close_time": 1764277199999, "quote_volume": 27274.01002, "trades": 358, "taker_buy_base": 1331.01, "taker_buy_quote": 16111.29024 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 12.074, "high": 12.085, "low": 11.966, "close": 11.974, "volume": 5117.24, "close_time": 1764280799999, "quote_volume": 61620.5756, "trades": 750, "taker_buy_base": 1084.72, "taker_buy_quote": 13048.91732 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 11.976, "high": 12.024, "low": 11.791, "close": 11.845, "volume": 4447.65, "close_time": 1764284399999, "quote_volume": 52940.50243, "trades": 525, "taker_buy_base": 1686.93, "taker_buy_quote": 20090.97095 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 11.845, "high": 11.872, "low": 11.716, "close": 11.82, "volume": 5193.82, "close_time": 1764287999999, "quote_volume": 61207.97456, "trades": 667, "taker_buy_base": 2710.18, "taker_buy_quote": 31938.17594 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 11.816, "high": 11.917, "low": 11.792, "close": 11.854, "volume": 2886.83, "close_time": 1764291599999, "quote_volume": 34254.54398, "trades": 684, "taker_buy_base": 1829.36, "taker_buy_quote": 21710.06382 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 11.858, "high": 11.879, "low": 11.687, "close": 11.712, "volume": 2515.03, "close_time": 1764295199999, "quote_volume": 29574.92662, "trades": 630, "taker_buy_base": 1067.65, "taker_buy_quote": 12550.50948 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 11.68, "high": 11.707, "low": 11.533, "close": 11.674, "volume": 8280.73, "close_time": 1764298799999, "quote_volume": 96088.49404, "trades": 926, "taker_buy_base": 4400.29, "taker_buy_quote": 51104.6096 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 11.678, "high": 11.719, "low": 11.632, "close": 11.648, "volume": 2460.32, "close_time": 1764302399999, "quote_volume": 28691.36314, "trades": 551, "taker_buy_base": 1361.79, "taker_buy_quote": 15887.01517 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 11.648, "high": 11.7, "low": 11.592, "close": 11.632, "volume": 2131.39, "close_time": 1764305999999, "quote_volume": 24840.65907, "trades": 555, "taker_buy_base": 1088.25, "taker_buy_quote": 12685.8086 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 11.626, "high": 11.725, "low": 11.602, "close": 11.691, "volume": 5918.94, "close_time": 1764309599999, "quote_volume": 68986.89846, "trades": 744, "taker_buy_base": 1948.45, "taker_buy_quote": 22715.08188 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 11.69, "high": 11.705, "low": 11.573, "close": 11.632, "volume": 1732.66, "close_time": 1764313199999, "quote_volume": 20151.60048, "trades": 399, "taker_buy_base": 1017.49, "taker_buy_quote": 11830.93047 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 11.636, "high": 11.654, "low": 11.551, "close": 11.643, "volume": 12092.59, "close_time": 1764316799999, "quote_volume": 140322.33247, "trades": 782, "taker_buy_base": 4431.77, "taker_buy_quote": 51435.4335 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 11.646, "high": 11.896, "low": 11.64, "close": 11.856, "volume": 5294.69, "close_time": 1764320399999, "quote_volume": 62351.70989, "trades": 707, "taker_buy_base": 3531.92, "taker_buy_quote": 41589.86039 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 11.858, "high": 11.941, "low": 11.82, "close": 11.908, "volume": 2255.3, "close_time": 1764323999999, "quote_volume": 26816.17044, "trades": 537, "taker_buy_base": 1250.88, "taker_buy_quote": 14890.2853 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 11.91, "high": 12.02, "low": 11.908, "close": 11.972, "volume": 4699.99, "close_time": 1764327599999, "quote_volume": 56241.02202, "trades": 748, "taker_buy_base": 3242.49, "taker_buy_quote": 38792.83288 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 11.966, "high": 11.966, "low": 11.704, "close": 11.721, "volume": 6254.65, "close_time": 1764331199999, "quote_volume": 73839.59106, "trades": 909, "taker_buy_base": 3276.88, "taker_buy_quote": 38680.68646 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 11.72, "high": 11.78, "low": 11.717, "close": 11.752, "volume": 2075.39, "close_time": 1764334799999, "quote_volume": 24394.39909, "trades": 481, "taker_buy_base": 1171.89, "taker_buy_quote": 13771.06378 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 11.758, "high": 11.97, "low": 11.668, "close": 11.916, "volume": 5433.68, "close_time": 1764338399999, "quote_volume": 64270.83717, "trades": 849, "taker_buy_base": 3050.06, "taker_buy_quote": 36060.69398 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 11.92, "high": 11.952, "low": 11.778, "close": 11.83, "volume": 6615.9, "close_time": 1764341999999, "quote_volume": 78561.88452, "trades": 890, "taker_buy_base": 3974.49, "taker_buy_quote": 47215.59581 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 11.832, "high": 11.894, "low": 11.711, "close": 11.748, "volume": 7243.86, "close_time": 1764345599999, "quote_volume": 85531.94602, "trades": 800, "taker_buy_base": 5310.41, "taker_buy_quote": 62711.65692 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 11.74, "high": 11.742, "low": 11.326, "close": 11.386, "volume": 25101.62, "close_time": 1764349199999, "quote_volume": 288800.7993, "trades": 1800, "taker_buy_base": 11291.43, "taker_buy_quote": 129759.54302 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 11.388, "high": 11.465, "low": 11.262, "close": 11.308, "volume": 10464.8, "close_time": 1764352799999, "quote_volume": 119143.78859, "trades": 1103, "taker_buy_base": 6298.69, "taker_buy_quote": 71696.68984 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 11.312, "high": 11.336, "low": 11.164, "close": 11.244, "volume": 14308.6, "close_time": 1764356399999, "quote_volume": 160598.83744, "trades": 1202, "taker_buy_base": 6539.72, "taker_buy_quote": 73467.36155 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 11.248, "high": 11.259, "low": 11.193, "close": 11.208, "volume": 2117.05, "close_time": 1764359999999, "quote_volume": 23776.96588, "trades": 418, "taker_buy_base": 1444.66, "taker_buy_quote": 16229.17986 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 11.206, "high": 11.292, "low": 11.126, "close": 11.258, "volume": 3855.72, "close_time": 1764363599999, "quote_volume": 43163.8528, "trades": 700, "taker_buy_base": 2391.44, "taker_buy_quote": 26779.31293 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 11.262, "high": 11.28, "low": 11.156, "close": 11.174, "volume": 4016.4, "close_time": 1764367199999, "quote_volume": 45069.92269, "trades": 646, "taker_buy_base": 1160.37, "taker_buy_quote": 13015.71812 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 11.176, "high": 11.196, "low": 11.052, "close": 11.164, "volume": 3845.52, "close_time": 1764370799999, "quote_volume": 42764.01334, "trades": 567, "taker_buy_base": 2284.79, "taker_buy_quote": 25405.78978 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 11.164, "high": 11.232, "low": 11.163, "close": 11.192, "volume": 1748.79, "close_time": 1764374399999, "quote_volume": 19584.23064, "trades": 392, "taker_buy_base": 982.32, "taker_buy_quote": 11003.70972 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 11.19, "high": 11.304, "low": 11.171, "close": 11.264, "volume": 2141.67, "close_time": 1764377999999, "quote_volume": 24067.5388, "trades": 604, "taker_buy_base": 1445.18, "taker_buy_quote": 16239.79179 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 11.264, "high": 11.327, "low": 11.226, "close": 11.226, "volume": 1469.96, "close_time": 1764381599999, "quote_volume": 16572.13983, "trades": 513, "taker_buy_base": 841.6, "taker_buy_quote": 9488.14327 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 11.231, "high": 11.284, "low": 11.124, "close": 11.16, "volume": 1597.11, "close_time": 1764385199999, "quote_volume": 17843.94575, "trades": 454, "taker_buy_base": 751.24, "taker_buy_quote": 8409.27651 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 11.157, "high": 11.224, "low": 11.122, "close": 11.192, "volume": 1257.54, "close_time": 1764388799999, "quote_volume": 14048.92429, "trades": 401, "taker_buy_base": 897.62, "taker_buy_quote": 10028.47262 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 11.195, "high": 11.276, "low": 11.195, "close": 11.262, "volume": 2290.57, "close_time": 1764392399999, "quote_volume": 25728.04722, "trades": 532, "taker_buy_base": 1428.19, "taker_buy_quote": 16039.4477 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 11.26, "high": 11.26, "low": 10.84, "close": 10.885, "volume": 14535.38, "close_time": 1764395999999, "quote_volume": 159689.32007, "trades": 1362, "taker_buy_base": 6399.75, "taker_buy_quote": 70463.90989 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 10.909, "high": 10.972, "low": 10.846, "close": 10.888, "volume": 7622.66, "close_time": 1764399599999, "quote_volume": 83078.63768, "trades": 918, "taker_buy_base": 3946.48, "taker_buy_quote": 43021.46399 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 10.893, "high": 10.95, "low": 10.83, "close": 10.832, "volume": 1956.18, "close_time": 1764403199999, "quote_volume": 21300.44131, "trades": 422, "taker_buy_base": 1210.17, "taker_buy_quote": 13173.95195 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 10.83, "high": 10.874, "low": 10.76, "close": 10.825, "volume": 5350.62, "close_time": 1764406799999, "quote_volume": 57823.98503, "trades": 612, "taker_buy_base": 3228.34, "taker_buy_quote": 34898.56906 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 10.83, "high": 10.99, "low": 10.805, "close": 10.984, "volume": 4336.73, "close_time": 1764410399999, "quote_volume": 47308.62146, "trades": 690, "taker_buy_base": 2747.85, "taker_buy_quote": 29981.01723 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 10.978, "high": 11.05, "low": 10.944, "close": 11.011, "volume": 3585.98, "close_time": 1764413999999, "quote_volume": 39403.4085, "trades": 705, "taker_buy_base": 1836.88, "taker_buy_quote": 20177.47553 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 11.012, "high": 11.052, "low": 10.937, "close": 10.983, "volume": 2240.8, "close_time": 1764417599999, "quote_volume": 24588.70338, "trades": 568, "taker_buy_base": 1239.98, "taker_buy_quote": 13607.84251 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 10.979, "high": 11.0, "low": 10.85, "close": 10.85, "volume": 1449.67, "close_time": 1764421199999, "quote_volume": 15827.57232, "trades": 350, "taker_buy_base": 789.77, "taker_buy_quote": 8624.98459 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 10.854, "high": 10.913, "low": 10.822, "close": 10.907, "volume": 4694.9, "close_time": 1764424799999, "quote_volume": 51089.4498, "trades": 411, "taker_buy_base": 1388.74, "taker_buy_quote": 15093.875 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 10.912, "high": 10.924, "low": 10.844, "close": 10.873, "volume": 2036.26, "close_time": 1764428399999, "quote_volume": 22135.47062, "trades": 371, "taker_buy_base": 1231.7, "taker_buy_quote": 13386.59697 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 10.872, "high": 10.928, "low": 10.81, "close": 10.86, "volume": 4035.34, "close_time": 1764431999999, "quote_volume": 43791.61174, "trades": 607, "taker_buy_base": 2471.02, "taker_buy_quote": 26815.25401 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 10.86, "high": 10.888, "low": 10.793, "close": 10.81, "volume": 1982.03, "close_time": 1764435599999, "quote_volume": 21471.02888, "trades": 433, "taker_buy_base": 867.11, "taker_buy_quote": 9387.19752 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 10.814, "high": 10.82, "low": 10.634, "close": 10.69, "volume": 7227.26, "close_time": 1764439199999, "quote_volume": 77358.11154, "trades": 915, "taker_buy_base": 3084.0, "taker_buy_quote": 33018.71521 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 10.678, "high": 10.723, "low": 10.62, "close": 10.707, "volume": 3394.9, "close_time": 1764442799999, "quote_volume": 36177.21443, "trades": 591, "taker_buy_base": 2603.0, "taker_buy_quote": 27729.90056 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 10.698, "high": 10.758, "low": 10.67, "close": 10.676, "volume": 5478.22, "close_time": 1764446399999, "quote_volume": 58691.85926, "trades": 461, "taker_buy_base": 2613.76, "taker_buy_quote": 28004.49512 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 10.678, "high": 10.704, "low": 10.59, "close": 10.689, "volume": 5585.05, "close_time": 1764449999999, "quote_volume": 59414.39369, "trades": 746, "taker_buy_base": 2753.15, "taker_buy_quote": 29298.40835 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 10.69, "high": 10.789, "low": 10.68, "close": 10.738, "volume": 2273.97, "close_time": 1764453599999, "quote_volume": 24397.19666, "trades": 423, "taker_buy_base": 1450.96, "taker_buy_quote": 15561.15426 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 10.737, "high": 10.737, "low": 10.635, "close": 10.635, "volume": 2687.07, "close_time": 1764457199999, "quote_volume": 28670.19935, "trades": 253, "taker_buy_base": 1176.38, "taker_buy_quote": 12560.36098 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 10.635, "high": 10.776, "low": 10.563, "close": 10.739, "volume": 3459.81, "close_time": 1764460799999, "quote_volume": 36957.15527, "trades": 588, "taker_buy_base": 2287.55, "taker_buy_quote": 24442.86274 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 10.735, "high": 10.748, "low": 10.613, "close": 10.701, "volume": 2466.3, "close_time": 1764464399999, "quote_volume": 26344.18206, "trades": 438, "taker_buy_base": 1425.32, "taker_buy_quote": 15232.93885 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 10.7, "high": 10.778, "low": 10.67, "close": 10.749, "volume": 1392.78, "close_time": 1764467999999, "quote_volume": 14951.29287, "trades": 359, "taker_buy_base": 882.36, "taker_buy_quote": 9469.59644 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 10.752, "high": 10.832, "low": 10.715, "close": 10.734, "volume": 1691.62, "close_time": 1764471599999, "quote_volume": 18233.98228, "trades": 341, "taker_buy_base": 1035.41, "taker_buy_quote": 11165.9756 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 10.742, "high": 10.787, "low": 10.646, "close": 10.698, "volume": 3295.92, "close_time": 1764475199999, "quote_volume": 35227.92613, "trades": 514, "taker_buy_base": 2252.65, "taker_buy_quote": 24065.99526 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 10.7, "high": 10.74, "low": 10.637, "close": 10.654, "volume": 2096.03, "close_time": 1764478799999, "quote_volume": 22454.76151, "trades": 251, "taker_buy_base": 661.37, "taker_buy_quote": 7074.83212 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 10.652, "high": 10.652, "low": 10.567, "close": 10.628, "volume": 1287.8, "close_time": 1764482399999, "quote_volume": 13655.37651, "trades": 380, "taker_buy_base": 773.47, "taker_buy_quote": 8201.10783 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 10.629, "high": 10.745, "low": 10.619, "close": 10.675, "volume": 7783.22, "close_time": 1764485999999, "quote_volume": 82974.3683, "trades": 664, "taker_buy_base": 5687.64, "taker_buy_quote": 60618.08458 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 10.681, "high": 10.699, "low": 10.626, "close": 10.667, "volume": 2952.81, "close_time": 1764489599999, "quote_volume": 31460.99976, "trades": 424, "taker_buy_base": 1355.44, "taker_buy_quote": 14430.65154 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 10.667, "high": 10.688, "low": 10.576, "close": 10.6, "volume": 4136.88, "close_time": 1764493199999, "quote_volume": 44019.80788, "trades": 480, "taker_buy_base": 1226.67, "taker_buy_quote": 13038.26294 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 10.6, "high": 10.642, "low": 10.58, "close": 10.62, "volume": 2097.88, "close_time": 1764496799999, "quote_volume": 22244.28533, "trades": 408, "taker_buy_base": 1532.78, "taker_buy_quote": 16246.88578 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 10.618, "high": 10.618, "low": 10.457, "close": 10.496, "volume": 8446.32, "close_time": 1764500399999, "quote_volume": 88861.8492, "trades": 834, "taker_buy_base": 3553.59, "taker_buy_quote": 37427.27721 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 10.498, "high": 10.556, "low": 10.483, "close": 10.508, "volume": 2927.36, "close_time": 1764503999999, "quote_volume": 30787.52401, "trades": 442, "taker_buy_base": 1450.1, "taker_buy_quote": 15250.57032 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 10.509, "high": 10.512, "low": 10.422, "close": 10.478, "volume": 6026.72, "close_time": 1764507599999, "quote_volume": 63020.77724, "trades": 777, "taker_buy_base": 2645.58, "taker_buy_quote": 27660.05818 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 10.476, "high": 10.585, "low": 10.363, "close": 10.419, "volume": 7011.16, "close_time": 1764511199999, "quote_volume": 73323.01245, "trades": 944, "taker_buy_base": 3582.63, "taker_buy_quote": 37498.56478 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 10.42, "high": 10.424, "low": 10.288, "close": 10.364, "volume": 3848.36, "close_time": 1764514799999, "quote_volume": 39797.71426, "trades": 463, "taker_buy_base": 1645.47, "taker_buy_quote": 17020.21043 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 10.36, "high": 10.376, "low": 10.105, "close": 10.35, "volume": 17355.56, "close_time": 1764518399999, "quote_volume": 178068.85477, "trades": 1488, "taker_buy_base": 7912.59, "taker_buy_quote": 81229.20289 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 10.347, "high": 10.422, "low": 10.324, "close": 10.404, "volume": 6872.33, "close_time": 1764521999999, "quote_volume": 71311.44906, "trades": 771, "taker_buy_base": 4696.0, "taker_buy_quote": 48723.26893 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 10.402, "high": 10.434, "low": 10.357, "close": 10.383, "volume": 4577.23, "close_time": 1764525599999, "quote_volume": 47589.17955, "trades": 450, "taker_buy_base": 1064.11, "taker_buy_quote": 11062.43358 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 10.383, "high": 10.442, "low": 10.355, "close": 10.356, "volume": 2135.14, "close_time": 1764529199999, "quote_volume": 22193.48387, "trades": 417, "taker_buy_base": 1340.52, "taker_buy_quote": 13935.51241 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 10.354, "high": 10.378, "low": 10.306, "close": 10.314, "volume": 5781.65, "close_time": 1764532799999, "quote_volume": 59700.82313, "trades": 500, "taker_buy_base": 4204.0, "taker_buy_quote": 43401.11834 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 10.311, "high": 10.37, "low": 10.232, "close": 10.277, "volume": 3325.16, "close_time": 1764536399999, "quote_volume": 34155.90059, "trades": 504, "taker_buy_base": 1979.69, "taker_buy_quote": 20327.18064 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 10.278, "high": 10.312, "low": 10.228, "close": 10.31, "volume": 1872.87, "close_time": 1764539999999, "quote_volume": 19248.83018, "trades": 368, "taker_buy_base": 644.86, "taker_buy_quote": 6620.02261 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 10.31, "high": 10.39, "low": 10.288, "close": 10.363, "volume": 4749.39, "close_time": 1764543599999, "quote_volume": 49267.41246, "trades": 372, "taker_buy_base": 1586.79, "taker_buy_quote": 16443.20529 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 10.35, "high": 10.416, "low": 10.272, "close": 10.34, "volume": 7433.39, "close_time": 1764547199999, "quote_volume": 76866.00422, "trades": 868, "taker_buy_base": 5552.85, "taker_buy_quote": 57394.74982 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 10.342, "high": 10.362, "low": 9.592, "close": 9.62, "volume": 64650.29, "close_time": 1764550799999, "quote_volume": 641221.79258, "trades": 3657, "taker_buy_base": 32843.44, "taker_buy_quote": 325401.41858 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 9.632, "high": 9.776, "low": 9.558, "close": 9.598, "volume": 21193.92, "close_time": 1764554399999, "quote_volume": 204498.90809, "trades": 1886, "taker_buy_base": 13953.03, "taker_buy_quote": 134577.78695 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 9.606, "high": 9.745, "low": 9.574, "close": 9.615, "volume": 7426.08, "close_time": 1764557999999, "quote_volume": 71721.9455, "trades": 922, "taker_buy_base": 4591.86, "taker_buy_quote": 44349.57422 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 9.621, "high": 9.696, "low": 9.524, "close": 9.563, "volume": 4713.87, "close_time": 1764561599999, "quote_volume": 45202.42403, "trades": 767, "taker_buy_base": 1977.36, "taker_buy_quote": 18997.26481 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 9.56, "high": 9.598, "low": 9.42, "close": 9.476, "volume": 9976.63, "close_time": 1764565199999, "quote_volume": 94716.39225, "trades": 1102, "taker_buy_base": 6933.32, "taker_buy_quote": 65821.24013 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 9.476, "high": 9.511, "low": 9.318, "close": 9.47, "volume": 8424.82, "close_time": 1764568799999, "quote_volume": 79215.81053, "trades": 964, "taker_buy_base": 4559.8, "taker_buy_quote": 42898.30175 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 9.464, "high": 9.594, "low": 9.425, "close": 9.511, "volume": 9153.67, "close_time": 1764572399999, "quote_volume": 87199.71899, "trades": 741, "taker_buy_base": 4913.05, "taker_buy_quote": 46719.07086 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 9.51, "high": 9.53, "low": 9.37, "close": 9.448, "volume": 8113.78, "close_time": 1764575999999, "quote_volume": 76843.20312, "trades": 1019, "taker_buy_base": 5110.59, "taker_buy_quote": 48444.23489 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 9.442, "high": 9.585, "low": 9.424, "close": 9.581, "volume": 3335.05, "close_time": 1764579599999, "quote_volume": 31723.67571, "trades": 505, "taker_buy_base": 1512.81, "taker_buy_quote": 14397.18752 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 9.574, "high": 9.616, "low": 9.534, "close": 9.614, "volume": 2186.35, "close_time": 1764583199999, "quote_volume": 20922.10699, "trades": 426, "taker_buy_base": 1578.71, "taker_buy_quote": 15114.837 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 9.614, "high": 9.732, "low": 9.546, "close": 9.546, "volume": 5447.93, "close_time": 1764586799999, "quote_volume": 52491.55561, "trades": 1022, "taker_buy_base": 2812.93, "taker_buy_quote": 27094.7555 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 9.546, "high": 9.565, "low": 9.472, "close": 9.474, "volume": 3696.74, "close_time": 1764590399999, "quote_volume": 35188.26662, "trades": 627, "taker_buy_base": 2412.09, "taker_buy_quote": 22962.06386 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 9.477, "high": 9.544, "low": 9.393, "close": 9.524, "volume": 4339.7, "close_time": 1764593999999, "quote_volume": 41114.18936, "trades": 682, "taker_buy_base": 2814.38, "taker_buy_quote": 26669.17466 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 9.52, "high": 9.56, "low": 9.338, "close": 9.432, "volume": 5845.36, "close_time": 1764597599999, "quote_volume": 55147.31178, "trades": 787, "taker_buy_base": 2700.73, "taker_buy_quote": 25414.96885 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 9.442, "high": 9.68, "low": 9.402, "close": 9.626, "volume": 9164.86, "close_time": 1764601199999, "quote_volume": 87377.81743, "trades": 1192, "taker_buy_base": 5726.59, "taker_buy_quote": 54597.37774 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 9.63, "high": 9.859, "low": 9.454, "close": 9.777, "volume": 7292.17, "close_time": 1764604799999, "quote_volume": 70405.17152, "trades": 1195, "taker_buy_base": 3282.87, "taker_buy_quote": 31662.57531 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 9.784, "high": 9.802, "low": 9.588, "close": 9.728, "volume": 5403.51, "close_time": 1764608399999, "quote_volume": 52355.04012, "trades": 847, "taker_buy_base": 2980.62, "taker_buy_quote": 28873.69055 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 9.723, "high": 9.766, "low": 9.548, "close": 9.548, "volume": 4155.78, "close_time": 1764611999999, "quote_volume": 40168.92718, "trades": 806, "taker_buy_base": 2251.18, "taker_buy_quote": 21763.03235 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 9.558, "high": 9.624, "low": 9.514, "close": 9.61, "volume": 2936.39, "close_time": 1764615599999, "quote_volume": 28098.36023, "trades": 769, "taker_buy_base": 1953.01, "taker_buy_quote": 18680.35879 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 9.612, "high": 9.654, "low": 9.485, "close": 9.606, "volume": 2783.58, "close_time": 1764619199999, "quote_volume": 26629.954, "trades": 710, "taker_buy_base": 1398.93, "taker_buy_quote": 13378.46839 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 9.618, "high": 9.689, "low": 9.564, "close": 9.592, "volume": 2603.38, "close_time": 1764622799999, "quote_volume": 25034.42214, "trades": 481, "taker_buy_base": 1918.59, "taker_buy_quote": 18441.15223 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 9.594, "high": 9.714, "low": 9.587, "close": 9.66, "volume": 7365.05, "close_time": 1764626399999, "quote_volume": 71141.70313, "trades": 762, "taker_buy_base": 4572.58, "taker_buy_quote": 44172.28577 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 9.66, "high": 9.712, "low": 9.658, "close": 9.668, "volume": 2416.37, "close_time": 1764629999999, "quote_volume": 23410.17917, "trades": 442, "taker_buy_base": 1101.99, "taker_buy_quote": 10664.74048 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 9.669, "high": 9.879, "low": 9.669, "close": 9.853, "volume": 15134.62, "close_time": 1764633599999, "quote_volume": 148279.59604, "trades": 1114, "taker_buy_base": 7257.64, "taker_buy_quote": 71004.91691 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 9.844, "high": 9.953, "low": 9.806, "close": 9.818, "volume": 3308.97, "close_time": 1764637199999, "quote_volume": 32706.66052, "trades": 624, "taker_buy_base": 1318.14, "taker_buy_quote": 13023.18762 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 9.808, "high": 9.916, "low": 9.699, "close": 9.782, "volume": 6203.48, "close_time": 1764640799999, "quote_volume": 60765.3798, "trades": 865, "taker_buy_base": 3836.5, "taker_buy_quote": 37568.92617 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 9.784, "high": 9.784, "low": 9.698, "close": 9.706, "volume": 1088.45, "close_time": 1764644399999, "quote_volume": 10607.57164, "trades": 442, "taker_buy_base": 587.83, "taker_buy_quote": 5726.89467 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 9.7, "high": 9.738, "low": 9.628, "close": 9.722, "volume": 899.23, "close_time": 1764647999999, "quote_volume": 8697.48657, "trades": 363, "taker_buy_base": 444.39, "taker_buy_quote": 4300.50995 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 9.72, "high": 9.738, "low": 9.56, "close": 9.578, "volume": 4374.4, "close_time": 1764651599999, "quote_volume": 42070.22488, "trades": 576, "taker_buy_base": 1663.44, "taker_buy_quote": 15995.32333 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 9.577, "high": 9.669, "low": 9.554, "close": 9.634, "volume": 1036.16, "close_time": 1764655199999, "quote_volume": 9970.80042, "trades": 173, "taker_buy_base": 494.07, "taker_buy_quote": 4758.79603 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 9.632, "high": 9.718, "low": 9.625, "close": 9.708, "volume": 1633.35, "close_time": 1764658799999, "quote_volume": 15791.25793, "trades": 292, "taker_buy_base": 756.5, "taker_buy_quote": 7319.40118 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 9.702, "high": 9.734, "low": 9.577, "close": 9.581, "volume": 1059.78, "close_time": 1764662399999, "quote_volume": 10211.54691, "trades": 336, "taker_buy_base": 374.58, "taker_buy_quote": 3618.66571 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 9.589, "high": 9.604, "low": 9.518, "close": 9.563, "volume": 1992.51, "close_time": 1764665999999, "quote_volume": 19041.22748, "trades": 486, "taker_buy_base": 699.57, "taker_buy_quote": 6689.24764 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 9.571, "high": 9.668, "low": 9.569, "close": 9.637, "volume": 3996.95, "close_time": 1764669599999, "quote_volume": 38471.07023, "trades": 500, "taker_buy_base": 3287.84, "taker_buy_quote": 31637.15049 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 9.63, "high": 9.757, "low": 9.626, "close": 9.701, "volume": 5113.7, "close_time": 1764673199999, "quote_volume": 49544.40699, "trades": 612, "taker_buy_base": 2807.1, "taker_buy_quote": 27211.4611 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 9.7, "high": 9.756, "low": 9.671, "close": 9.688, "volume": 1929.51, "close_time": 1764676799999, "quote_volume": 18739.75188, "trades": 419, "taker_buy_base": 1360.02, "taker_buy_quote": 13205.35691 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 9.692, "high": 9.728, "low": 9.618, "close": 9.642, "volume": 1870.95, "close_time": 1764680399999, "quote_volume": 18081.68483, "trades": 390, "taker_buy_base": 875.51, "taker_buy_quote": 8465.32932 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 9.654, "high": 9.767, "low": 9.63, "close": 9.72, "volume": 2247.72, "close_time": 1764683999999, "quote_volume": 21824.42881, "trades": 568, "taker_buy_base": 1640.36, "taker_buy_quote": 15923.17893 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 9.723, "high": 9.945, "low": 9.612, "close": 9.93, "volume": 14889.12, "close_time": 1764687599999, "quote_volume": 145638.87977, "trades": 1461, "taker_buy_base": 7395.71, "taker_buy_quote": 72308.69633 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 9.932, "high": 10.532, "low": 9.93, "close": 10.372, "volume": 23880.05, "close_time": 1764691199999, "quote_volume": 244647.54417, "trades": 1877, "taker_buy_base": 13419.18, "taker_buy_quote": 137415.91856 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 10.371, "high": 10.382, "low": 9.886, "close": 9.912, "volume": 31089.09, "close_time": 1764694799999, "quote_volume": 311583.31882, "trades": 1938, "taker_buy_base": 13968.56, "taker_buy_quote": 139997.99476 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 9.942, "high": 9.99, "low": 9.836, "close": 9.838, "volume": 10100.59, "close_time": 1764698399999, "quote_volume": 100313.92374, "trades": 1266, "taker_buy_base": 6643.93, "taker_buy_quote": 65997.67276 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 9.836, "high": 9.878, "low": 9.725, "close": 9.823, "volume": 11171.03, "close_time": 1764701999999, "quote_volume": 109325.84104, "trades": 1052, "taker_buy_base": 6314.75, "taker_buy_quote": 61860.99477 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 9.821, "high": 9.839, "low": 9.566, "close": 9.597, "volume": 13489.19, "close_time": 1764705599999, "quote_volume": 130438.71265, "trades": 744, "taker_buy_base": 9765.8, "taker_buy_quote": 94346.20937 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 9.595, "high": 9.596, "low": 9.393, "close": 9.455, "volume": 12628.55, "close_time": 1764709199999, "quote_volume": 119736.55818, "trades": 1197, "taker_buy_base": 5778.92, "taker_buy_quote": 54795.31674 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 9.46, "high": 9.534, "low": 9.396, "close": 9.448, "volume": 9864.63, "close_time": 1764712799999, "quote_volume": 93419.12464, "trades": 716, "taker_buy_base": 4711.2, "taker_buy_quote": 44504.72639 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 9.457, "high": 9.513, "low": 9.392, "close": 9.445, "volume": 5197.34, "close_time": 1764716399999, "quote_volume": 49117.91049, "trades": 422, "taker_buy_base": 3023.28, "taker_buy_quote": 28613.76355 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 9.444, "high": 9.517, "low": 9.197, "close": 9.363, "volume": 12962.45, "close_time": 1764719999999, "quote_volume": 120776.20619, "trades": 919, "taker_buy_base": 5957.5, "taker_buy_quote": 55488.4688 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.367, "high": 9.419, "low": 9.318, "close": 9.332, "volume": 3046.72, "close_time": 1764723599999, "quote_volume": 28543.17332, "trades": 481, "taker_buy_base": 2293.05, "taker_buy_quote": 21487.2707 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 9.34, "high": 9.392, "low": 9.281, "close": 9.365, "volume": 2080.18, "close_time": 1764727199999, "quote_volume": 19436.4453, "trades": 455, "taker_buy_base": 1297.84, "taker_buy_quote": 12126.4771 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 9.351, "high": 9.495, "low": 9.328, "close": 9.328, "volume": 6290.81, "close_time": 1764730799999, "quote_volume": 59288.96906, "trades": 749, "taker_buy_base": 4211.0, "taker_buy_quote": 39726.03647 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 9.321, "high": 9.356, "low": 9.173, "close": 9.179, "volume": 4776.7, "close_time": 1764734399999, "quote_volume": 44127.65423, "trades": 502, "taker_buy_base": 2177.86, "taker_buy_quote": 20129.69978 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 9.187, "high": 9.498, "low": 9.185, "close": 9.416, "volume": 7471.74, "close_time": 1764737999999, "quote_volume": 69717.53804, "trades": 1017, "taker_buy_base": 5001.0, "taker_buy_quote": 46651.83613 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 9.41, "high": 9.638, "low": 9.372, "close": 9.512, "volume": 14136.71, "close_time": 1764741599999, "quote_volume": 134447.27126, "trades": 1328, "taker_buy_base": 8628.05, "taker_buy_quote": 81954.46777 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 9.536, "high": 9.65, "low": 9.474, "close": 9.484, "volume": 10079.56, "close_time": 1764745199999, "quote_volume": 96298.5376, "trades": 974, "taker_buy_base": 5259.41, "taker_buy_quote": 50258.81993 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 9.478, "high": 9.524, "low": 9.359, "close": 9.36, "volume": 6177.24, "close_time": 1764748799999, "quote_volume": 58255.20011, "trades": 962, "taker_buy_base": 3414.05, "taker_buy_quote": 32186.28002 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 9.366, "high": 9.408, "low": 9.239, "close": 9.27, "volume": 6759.71, "close_time": 1764752399999, "quote_volume": 62922.82294, "trades": 959, "taker_buy_base": 4043.53, "taker_buy_quote": 37684.21691 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 9.24, "high": 9.329, "low": 9.213, "close": 9.305, "volume": 10255.15, "close_time": 1764755999999, "quote_volume": 95064.69895, "trades": 895, "taker_buy_base": 4404.5, "taker_buy_quote": 40817.67926 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 9.306, "high": 9.559, "low": 9.24, "close": 9.245, "volume": 25534.44, "close_time": 1764759599999, "quote_volume": 240112.61095, "trades": 1507, "taker_buy_base": 9753.72, "taker_buy_quote": 91691.28052 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 9.261, "high": 10.3, "low": 8.982, "close": 9.201, "volume": 35789.22, "close_time": 1764763199999, "quote_volume": 327791.28889, "trades": 2158, "taker_buy_base": 16447.91, "taker_buy_quote": 150826.91255 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 9.196, "high": 9.315, "low": 9.091, "close": 9.313, "volume": 8450.98, "close_time": 1764766799999, "quote_volume": 77849.88845, "trades": 911, "taker_buy_base": 4818.33, "taker_buy_quote": 44363.35177 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 9.314, "high": 9.448, "low": 9.239, "close": 9.378, "volume": 11116.93, "close_time": 1764770399999, "quote_volume": 104028.33145, "trades": 1030, "taker_buy_base": 7734.73, "taker_buy_quote": 72477.08577 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 9.392, "high": 9.659, "low": 9.199, "close": 9.606, "volume": 21317.16, "close_time": 1764773999999, "quote_volume": 201714.36781, "trades": 2185, "taker_buy_base": 13235.71, "taker_buy_quote": 125411.05125 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 9.604, "high": 9.65, "low": 9.424, "close": 9.438, "volume": 11071.47, "close_time": 1764777599999, "quote_volume": 105220.81464, "trades": 1376, "taker_buy_base": 5233.49, "taker_buy_quote": 49696.19827 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 9.438, "high": 9.64, "low": 9.404, "close": 9.437, "volume": 10424.98, "close_time": 1764781199999, "quote_volume": 99390.53937, "trades": 1631, "taker_buy_base": 6218.26, "taker_buy_quote": 59255.68592 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 9.433, "high": 9.556, "low": 9.422, "close": 9.516, "volume": 13046.37, "close_time": 1764784799999, "quote_volume": 123899.16746, "trades": 1739, "taker_buy_base": 6814.42, "taker_buy_quote": 64702.65579 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 9.508, "high": 9.753, "low": 9.49, "close": 9.532, "volume": 24361.05, "close_time": 1764788399999, "quote_volume": 233699.88171, "trades": 2295, "taker_buy_base": 10519.23, "taker_buy_quote": 101019.45176 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 9.538, "high": 9.624, "low": 9.521, "close": 9.574, "volume": 10339.82, "close_time": 1764791999999, "quote_volume": 98937.22193, "trades": 1293, "taker_buy_base": 6327.1, "taker_buy_quote": 60548.8743 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 9.564, "high": 9.564, "low": 9.348, "close": 9.38, "volume": 27630.13, "close_time": 1764795599999, "quote_volume": 260150.45587, "trades": 1699, "taker_buy_base": 14323.04, "taker_buy_quote": 134753.28464 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 9.372, "high": 9.496, "low": 9.299, "close": 9.487, "volume": 6670.49, "close_time": 1764799199999, "quote_volume": 62623.21442, "trades": 929, "taker_buy_base": 3719.9, "taker_buy_quote": 34913.57219 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 9.481, "high": 9.543, "low": 9.395, "close": 9.493, "volume": 4945.05, "close_time": 1764802799999, "quote_volume": 46774.39153, "trades": 674, "taker_buy_base": 2377.76, "taker_buy_quote": 22458.24237 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 9.5, "high": 9.556, "low": 9.407, "close": 9.407, "volume": 3165.0, "close_time": 1764806399999, "quote_volume": 29964.32061, "trades": 753, "taker_buy_base": 1842.34, "taker_buy_quote": 17457.0004 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 9.409, "high": 9.51, "low": 9.386, "close": 9.486, "volume": 1296.83, "close_time": 1764809999999, "quote_volume": 12257.97539, "trades": 504, "taker_buy_base": 725.08, "taker_buy_quote": 6851.64036 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 9.49, "high": 9.606, "low": 9.482, "close": 9.485, "volume": 3930.64, "close_time": 1764813599999, "quote_volume": 37523.39765, "trades": 566, "taker_buy_base": 2383.79, "taker_buy_quote": 22797.77059 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 9.487, "high": 9.564, "low": 9.452, "close": 9.452, "volume": 3434.44, "close_time": 1764817199999, "quote_volume": 32643.09713, "trades": 507, "taker_buy_base": 1837.63, "taker_buy_quote": 17464.38153 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 9.45, "high": 9.5, "low": 9.374, "close": 9.406, "volume": 1168.02, "close_time": 1764820799999, "quote_volume": 10996.58766, "trades": 268, "taker_buy_base": 545.51, "taker_buy_quote": 5140.50215 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 9.412, "high": 9.566, "low": 9.412, "close": 9.512, "volume": 4236.49, "close_time": 1764824399999, "quote_volume": 40237.63501, "trades": 706, "taker_buy_base": 2739.19, "taker_buy_quote": 26029.58457 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 9.512, "high": 9.569, "low": 9.356, "close": 9.412, "volume": 6169.96, "close_time": 1764827999999, "quote_volume": 58289.9786, "trades": 818, "taker_buy_base": 3489.17, "taker_buy_quote": 32926.81647 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 9.433, "high": 9.474, "low": 9.374, "close": 9.41, "volume": 4180.16, "close_time": 1764831599999, "quote_volume": 39363.13142, "trades": 607, "taker_buy_base": 2507.14, "taker_buy_quote": 23618.16946 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 9.412, "high": 9.463, "low": 9.356, "close": 9.368, "volume": 2578.81, "close_time": 1764835199999, "quote_volume": 24256.8892, "trades": 531, "taker_buy_base": 1591.28, "taker_buy_quote": 14964.6563 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 9.37, "high": 9.403, "low": 9.298, "close": 9.385, "volume": 5160.51, "close_time": 1764838799999, "quote_volume": 48189.31098, "trades": 613, "taker_buy_base": 3103.11, "taker_buy_quote": 28977.60013 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 9.386, "high": 9.413, "low": 9.296, "close": 9.315, "volume": 2294.63, "close_time": 1764842399999, "quote_volume": 21444.26673, "trades": 349, "taker_buy_base": 1135.46, "taker_buy_quote": 10610.89934 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 9.318, "high": 9.375, "low": 9.288, "close": 9.289, "volume": 1932.36, "close_time": 1764845999999, "quote_volume": 18009.55344, "trades": 297, "taker_buy_base": 938.62, "taker_buy_quote": 8750.66769 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 9.281, "high": 9.383, "low": 9.254, "close": 9.37, "volume": 2353.02, "close_time": 1764849599999, "quote_volume": 21985.06113, "trades": 436, "taker_buy_base": 1505.76, "taker_buy_quote": 14072.17448 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 9.358, "high": 9.416, "low": 9.314, "close": 9.328, "volume": 3171.4, "close_time": 1764853199999, "quote_volume": 29702.97334, "trades": 450, "taker_buy_base": 1936.84, "taker_buy_quote": 18122.30369 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 9.334, "high": 9.334, "low": 9.133, "close": 9.164, "volume": 6764.16, "close_time": 1764856799999, "quote_volume": 62292.35634, "trades": 630, "taker_buy_base": 3199.75, "taker_buy_quote": 29477.76702 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 9.162, "high": 9.214, "low": 9.095, "close": 9.123, "volume": 5783.64, "close_time": 1764860399999, "quote_volume": 52887.36298, "trades": 630, "taker_buy_base": 3888.52, "taker_buy_quote": 35523.00804 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 9.121, "high": 9.232, "low": 9.079, "close": 9.179, "volume": 6660.66, "close_time": 1764863999999, "quote_volume": 60940.50179, "trades": 666, "taker_buy_base": 4714.52, "taker_buy_quote": 43145.70938 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 9.162, "high": 9.263, "low": 9.124, "close": 9.16, "volume": 4377.47, "close_time": 1764867599999, "quote_volume": 40235.63454, "trades": 494, "taker_buy_base": 2509.11, "taker_buy_quote": 23044.03861 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 9.164, "high": 9.252, "low": 9.092, "close": 9.237, "volume": 3532.15, "close_time": 1764871199999, "quote_volume": 32366.18069, "trades": 380, "taker_buy_base": 2304.19, "taker_buy_quote": 21121.62282 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 9.238, "high": 9.332, "low": 9.198, "close": 9.302, "volume": 5034.25, "close_time": 1764874799999, "quote_volume": 46712.85428, "trades": 397, "taker_buy_base": 2353.62, "taker_buy_quote": 21831.44012 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 9.3, "high": 9.306, "low": 9.086, "close": 9.146, "volume": 6933.78, "close_time": 1764878399999, "quote_volume": 63826.35202, "trades": 904, "taker_buy_base": 4324.39, "taker_buy_quote": 39822.97057 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 9.147, "high": 9.274, "low": 9.104, "close": 9.24, "volume": 2629.17, "close_time": 1764881999999, "quote_volume": 24148.75631, "trades": 535, "taker_buy_base": 1606.8, "taker_buy_quote": 14769.60919 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 9.244, "high": 9.32, "low": 9.164, "close": 9.178, "volume": 2892.74, "close_time": 1764885599999, "quote_volume": 26747.61171, "trades": 487, "taker_buy_base": 1884.77, "taker_buy_quote": 17421.7275 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 9.18, "high": 9.486, "low": 9.18, "close": 9.401, "volume": 7933.99, "close_time": 1764889199999, "quote_volume": 74202.90492, "trades": 877, "taker_buy_base": 3359.23, "taker_buy_quote": 31416.16849 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 9.401, "high": 9.56, "low": 9.389, "close": 9.547, "volume": 4665.84, "close_time": 1764892799999, "quote_volume": 44156.62035, "trades": 744, "taker_buy_base": 2064.65, "taker_buy_quote": 19535.21314 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.547, "high": 9.795, "low": 9.524, "close": 9.682, "volume": 12584.01, "close_time": 1764896399999, "quote_volume": 121490.01982, "trades": 1328, "taker_buy_base": 7075.0, "taker_buy_quote": 68359.45867 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 9.672, "high": 9.722, "low": 9.548, "close": 9.565, "volume": 4014.91, "close_time": 1764899999999, "quote_volume": 38602.63079, "trades": 701, "taker_buy_base": 1502.16, "taker_buy_quote": 14448.15337 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 9.569, "high": 9.784, "low": 9.51, "close": 9.656, "volume": 7419.75, "close_time": 1764903599999, "quote_volume": 71611.58326, "trades": 961, "taker_buy_base": 4525.51, "taker_buy_quote": 43634.59072 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 9.652, "high": 9.685, "low": 9.436, "close": 9.484, "volume": 3932.7, "close_time": 1764907199999, "quote_volume": 37509.66332, "trades": 584, "taker_buy_base": 1884.9, "taker_buy_quote": 18006.36579 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 9.486, "high": 9.498, "low": 9.292, "close": 9.292, "volume": 3891.66, "close_time": 1764910799999, "quote_volume": 36514.84754, "trades": 569, "taker_buy_base": 2117.45, "taker_buy_quote": 19859.73265 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 9.288, "high": 9.347, "low": 9.272, "close": 9.312, "volume": 2140.21, "close_time": 1764914399999, "quote_volume": 19908.96887, "trades": 402, "taker_buy_base": 1194.55, "taker_buy_quote": 11116.90652 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 9.314, "high": 9.655, "low": 9.311, "close": 9.45, "volume": 9117.75, "close_time": 1764917999999, "quote_volume": 86337.54393, "trades": 975, "taker_buy_base": 5293.19, "taker_buy_quote": 50095.86685 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 9.458, "high": 9.605, "low": 9.433, "close": 9.445, "volume": 14468.87, "close_time": 1764921599999, "quote_volume": 137479.27618, "trades": 1068, "taker_buy_base": 7823.2, "taker_buy_quote": 74235.65918 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 9.452, "high": 9.468, "low": 9.312, "close": 9.356, "volume": 5610.99, "close_time": 1764925199999, "quote_volume": 52612.70189, "trades": 642, "taker_buy_base": 2407.29, "taker_buy_quote": 22564.94965 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 9.35, "high": 9.35, "low": 9.119, "close": 9.161, "volume": 14933.61, "close_time": 1764928799999, "quote_volume": 137301.66659, "trades": 850, "taker_buy_base": 8601.04, "taker_buy_quote": 78939.43554 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 9.159, "high": 9.235, "low": 9.12, "close": 9.12, "volume": 4539.64, "close_time": 1764932399999, "quote_volume": 41625.94476, "trades": 491, "taker_buy_base": 1830.32, "taker_buy_quote": 16782.10279 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 9.124, "high": 9.138, "low": 8.801, "close": 8.959, "volume": 21068.54, "close_time": 1764935999999, "quote_volume": 189271.68513, "trades": 1302, "taker_buy_base": 7652.22, "taker_buy_quote": 68581.39382 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 8.958, "high": 9.043, "low": 8.928, "close": 8.97, "volume": 8234.3, "close_time": 1764939599999, "quote_volume": 73979.93689, "trades": 621, "taker_buy_base": 4378.61, "taker_buy_quote": 39296.32066 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 8.968, "high": 9.012, "low": 8.828, "close": 8.865, "volume": 7437.06, "close_time": 1764943199999, "quote_volume": 66243.26124, "trades": 813, "taker_buy_base": 2812.97, "taker_buy_quote": 25088.05069 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 8.864, "high": 8.886, "low": 8.759, "close": 8.805, "volume": 8698.31, "close_time": 1764946799999, "quote_volume": 76635.84433, "trades": 911, "taker_buy_base": 4031.99, "taker_buy_quote": 35554.98123 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 8.813, "high": 8.971, "low": 8.811, "close": 8.846, "volume": 9314.98, "close_time": 1764950399999, "quote_volume": 82919.07081, "trades": 1054, "taker_buy_base": 4689.96, "taker_buy_quote": 41725.23962 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 8.823, "high": 8.823, "low": 8.482, "close": 8.573, "volume": 27041.72, "close_time": 1764953999999, "quote_volume": 233249.65084, "trades": 1637, "taker_buy_base": 10588.88, "taker_buy_quote": 91550.85672 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 8.564, "high": 8.646, "low": 8.501, "close": 8.57, "volume": 5229.19, "close_time": 1764957599999, "quote_volume": 44906.32767, "trades": 618, "taker_buy_base": 2500.7, "taker_buy_quote": 21451.87652 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 8.565, "high": 8.64, "low": 8.441, "close": 8.452, "volume": 5260.28, "close_time": 1764961199999, "quote_volume": 44904.8574, "trades": 698, "taker_buy_base": 3426.4, "taker_buy_quote": 29246.51205 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 8.443, "high": 8.599, "low": 8.41, "close": 8.581, "volume": 4411.68, "close_time": 1764964799999, "quote_volume": 37475.20596, "trades": 412, "taker_buy_base": 2812.58, "taker_buy_quote": 23930.6811 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 8.562, "high": 8.562, "low": 8.445, "close": 8.459, "volume": 3643.53, "close_time": 1764968399999, "quote_volume": 30942.47385, "trades": 501, "taker_buy_base": 1415.96, "taker_buy_quote": 12046.65727 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 8.461, "high": 8.517, "low": 8.424, "close": 8.487, "volume": 4269.16, "close_time": 1764971999999, "quote_volume": 36098.08431, "trades": 530, "taker_buy_base": 2314.41, "taker_buy_quote": 19539.96559 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 8.476, "high": 8.592, "low": 8.468, "close": 8.586, "volume": 2797.22, "close_time": 1764975599999, "quote_volume": 23802.32679, "trades": 288, "taker_buy_base": 1066.76, "taker_buy_quote": 9062.46367 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 8.588, "high": 8.67, "low": 8.509, "close": 8.649, "volume": 1814.58, "close_time": 1764979199999, "quote_volume": 15594.4502, "trades": 395, "taker_buy_base": 1143.9, "taker_buy_quote": 9822.26739 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 8.655, "high": 8.71, "low": 8.59, "close": 8.598, "volume": 2054.05, "close_time": 1764982799999, "quote_volume": 17735.06759, "trades": 342, "taker_buy_base": 1171.44, "taker_buy_quote": 10116.78399 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 8.598, "high": 8.617, "low": 8.528, "close": 8.599, "volume": 2593.15, "close_time": 1764986399999, "quote_volume": 22276.30797, "trades": 267, "taker_buy_base": 1145.92, "taker_buy_quote": 9826.59029 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 8.592, "high": 8.647, "low": 8.551, "close": 8.585, "volume": 261.46, "close_time": 1764989999999, "quote_volume": 2246.03723, "trades": 190, "taker_buy_base": 154.86, "taker_buy_quote": 1329.80195 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 8.592, "high": 8.634, "low": 8.491, "close": 8.551, "volume": 4809.6, "close_time": 1764993599999, "quote_volume": 40985.03137, "trades": 253, "taker_buy_base": 833.58, "taker_buy_quote": 7139.87228 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 8.552, "high": 8.587, "low": 8.514, "close": 8.549, "volume": 3451.44, "close_time": 1764997199999, "quote_volume": 29499.10054, "trades": 639, "taker_buy_base": 2815.46, "taker_buy_quote": 24063.3899 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 8.55, "high": 8.552, "low": 8.484, "close": 8.499, "volume": 884.34, "close_time": 1765000799999, "quote_volume": 7531.12426, "trades": 256, "taker_buy_base": 806.83, "taker_buy_quote": 6870.72537 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 8.482, "high": 8.537, "low": 8.464, "close": 8.515, "volume": 1480.82, "close_time": 1765004399999, "quote_volume": 12595.00809, "trades": 413, "taker_buy_base": 695.3, "taker_buy_quote": 5916.53191 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 8.504, "high": 8.613, "low": 8.504, "close": 8.612, "volume": 1466.26, "close_time": 1765007999999, "quote_volume": 12516.11344, "trades": 447, "taker_buy_base": 869.1, "taker_buy_quote": 7417.52476 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 8.605, "high": 8.613, "low": 8.466, "close": 8.472, "volume": 3629.67, "close_time": 1765011599999, "quote_volume": 30902.44026, "trades": 441, "taker_buy_base": 1788.05, "taker_buy_quote": 15222.98651 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 8.476, "high": 8.526, "low": 8.466, "close": 8.466, "volume": 1803.43, "close_time": 1765015199999, "quote_volume": 15320.87102, "trades": 267, "taker_buy_base": 1185.77, "taker_buy_quote": 10072.69925 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 8.464, "high": 8.478, "low": 8.419, "close": 8.442, "volume": 2647.78, "close_time": 1765018799999, "quote_volume": 22351.25659, "trades": 508, "taker_buy_base": 1684.05, "taker_buy_quote": 14213.23301 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 8.441, "high": 8.441, "low": 8.331, "close": 8.371, "volume": 5172.58, "close_time": 1765022399999, "quote_volume": 43345.55815, "trades": 639, "taker_buy_base": 2748.0, "taker_buy_quote": 23010.28636 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 8.367, "high": 8.399, "low": 8.347, "close": 8.395, "volume": 2826.81, "close_time": 1765025999999, "quote_volume": 23655.45742, "trades": 434, "taker_buy_base": 1523.05, "taker_buy_quote": 12752.93475 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 8.405, "high": 8.421, "low": 8.379, "close": 8.387, "volume": 1102.39, "close_time": 1765029599999, "quote_volume": 9264.00348, "trades": 376, "taker_buy_base": 727.26, "taker_buy_quote": 6111.31257 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 8.386, "high": 8.527, "low": 8.37, "close": 8.453, "volume": 3324.26, "close_time": 1765033199999, "quote_volume": 28068.12599, "trades": 611, "taker_buy_base": 1984.38, "taker_buy_quote": 16742.82471 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 8.454, "high": 8.519, "low": 8.37, "close": 8.476, "volume": 2015.83, "close_time": 1765036799999, "quote_volume": 17021.51435, "trades": 373, "taker_buy_base": 1484.75, "taker_buy_quote": 12532.70408 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 8.475, "high": 8.575, "low": 8.473, "close": 8.477, "volume": 2239.94, "close_time": 1765040399999, "quote_volume": 19078.47868, "trades": 452, "taker_buy_base": 1275.07, "taker_buy_quote": 10852.05625 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 8.476, "high": 8.551, "low": 8.459, "close": 8.549, "volume": 1438.46, "close_time": 1765043999999, "quote_volume": 12243.30518, "trades": 360, "taker_buy_base": 795.79, "taker_buy_quote": 6767.34612 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 8.546, "high": 8.595, "low": 8.483, "close": 8.499, "volume": 1276.42, "close_time": 1765047599999, "quote_volume": 10879.39028, "trades": 313, "taker_buy_base": 729.33, "taker_buy_quote": 6216.35589 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 8.495, "high": 8.521, "low": 8.409, "close": 8.415, "volume": 3490.98, "close_time": 1765051199999, "quote_volume": 29555.50621, "trades": 395, "taker_buy_base": 1491.39, "taker_buy_quote": 12601.65387 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 8.415, "high": 8.438, "low": 8.391, "close": 8.407, "volume": 1133.25, "close_time": 1765054799999, "quote_volume": 9528.80285, "trades": 230, "taker_buy_base": 474.21, "taker_buy_quote": 3987.62825 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 8.403, "high": 8.446, "low": 8.368, "close": 8.394, "volume": 2585.79, "close_time": 1765058399999, "quote_volume": 21718.53959, "trades": 603, "taker_buy_base": 1431.55, "taker_buy_quote": 12021.95745 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 8.394, "high": 8.451, "low": 8.389, "close": 8.42, "volume": 1450.61, "close_time": 1765061999999, "quote_volume": 12195.96939, "trades": 419, "taker_buy_base": 728.82, "taker_buy_quote": 6130.085 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 8.42, "high": 8.555, "low": 8.394, "close": 8.533, "volume": 3759.49, "close_time": 1765065599999, "quote_volume": 31739.08954, "trades": 566, "taker_buy_base": 2758.17, "taker_buy_quote": 23277.60328 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 8.518, "high": 8.55, "low": 8.466, "close": 8.48, "volume": 1121.01, "close_time": 1765069199999, "quote_volume": 9540.10389, "trades": 336, "taker_buy_base": 738.96, "taker_buy_quote": 6285.40104 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 8.472, "high": 8.502, "low": 8.4, "close": 8.407, "volume": 676.66, "close_time": 1765072799999, "quote_volume": 5714.5679, "trades": 200, "taker_buy_base": 306.68, "taker_buy_quote": 2589.81731 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 8.405, "high": 8.446, "low": 8.381, "close": 8.435, "volume": 537.7, "close_time": 1765076399999, "quote_volume": 4520.18093, "trades": 195, "taker_buy_base": 384.99, "taker_buy_quote": 3236.3951 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 8.434, "high": 8.486, "low": 8.419, "close": 8.452, "volume": 1115.93, "close_time": 1765079999999, "quote_volume": 9417.96257, "trades": 212, "taker_buy_base": 723.7, "taker_buy_quote": 6111.70725 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 8.438, "high": 8.467, "low": 8.409, "close": 8.458, "volume": 589.63, "close_time": 1765083599999, "quote_volume": 4971.27965, "trades": 217, "taker_buy_base": 315.17, "taker_buy_quote": 2658.66443 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 8.453, "high": 8.548, "low": 8.453, "close": 8.511, "volume": 2216.71, "close_time": 1765087199999, "quote_volume": 18831.88948, "trades": 452, "taker_buy_base": 1366.26, "taker_buy_quote": 11595.67957 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 8.514, "high": 8.587, "low": 8.509, "close": 8.587, "volume": 9328.1, "close_time": 1765090799999, "quote_volume": 79791.65901, "trades": 673, "taker_buy_base": 4025.42, "taker_buy_quote": 34440.55634 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 8.591, "high": 8.6, "low": 8.474, "close": 8.474, "volume": 2636.1, "close_time": 1765094399999, "quote_volume": 22491.47087, "trades": 386, "taker_buy_base": 2131.56, "taker_buy_quote": 18198.49728 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 8.472, "high": 8.472, "low": 8.372, "close": 8.386, "volume": 2417.21, "close_time": 1765097999999, "quote_volume": 20341.21981, "trades": 433, "taker_buy_base": 1892.93, "taker_buy_quote": 15930.25212 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 8.383, "high": 8.418, "low": 8.19, "close": 8.268, "volume": 9233.82, "close_time": 1765101599999, "quote_volume": 76180.43696, "trades": 751, "taker_buy_base": 3499.38, "taker_buy_quote": 28842.20895 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 8.268, "high": 8.489, "low": 8.268, "close": 8.458, "volume": 7172.69, "close_time": 1765105199999, "quote_volume": 59766.63913, "trades": 611, "taker_buy_base": 3539.76, "taker_buy_quote": 29516.7805 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 8.445, "high": 8.541, "low": 8.403, "close": 8.418, "volume": 3570.48, "close_time": 1765108799999, "quote_volume": 30267.90786, "trades": 485, "taker_buy_base": 2883.74, "taker_buy_quote": 24442.14702 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 8.422, "high": 8.522, "low": 8.396, "close": 8.478, "volume": 1689.93, "close_time": 1765112399999, "quote_volume": 14274.59402, "trades": 288, "taker_buy_base": 707.17, "taker_buy_quote": 5974.0005 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 8.475, "high": 8.538, "low": 8.432, "close": 8.518, "volume": 3421.59, "close_time": 1765115999999, "quote_volume": 29023.73236, "trades": 482, "taker_buy_base": 1850.7, "taker_buy_quote": 15717.03823 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 8.52, "high": 8.528, "low": 8.314, "close": 8.333, "volume": 8668.58, "close_time": 1765119599999, "quote_volume": 72680.66819, "trades": 852, "taker_buy_base": 4509.55, "taker_buy_quote": 37790.43548 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 8.326, "high": 8.436, "low": 8.253, "close": 8.418, "volume": 4360.48, "close_time": 1765123199999, "quote_volume": 36394.58586, "trades": 676, "taker_buy_base": 2199.86, "taker_buy_quote": 18373.36019 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 8.412, "high": 8.446, "low": 8.317, "close": 8.388, "volume": 1996.52, "close_time": 1765126799999, "quote_volume": 16747.09919, "trades": 426, "taker_buy_base": 1089.59, "taker_buy_quote": 9142.6468 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 8.39, "high": 8.56, "low": 8.335, "close": 8.507, "volume": 5391.71, "close_time": 1765130399999, "quote_volume": 45729.00372, "trades": 779, "taker_buy_base": 3352.34, "taker_buy_quote": 28434.57442 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 8.519, "high": 8.544, "low": 8.439, "close": 8.452, "volume": 5566.28, "close_time": 1765133999999, "quote_volume": 47365.95578, "trades": 432, "taker_buy_base": 1899.5, "taker_buy_quote": 16123.0144 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 8.453, "high": 8.497, "low": 8.426, "close": 8.497, "volume": 976.67, "close_time": 1765137599999, "quote_volume": 8259.86894, "trades": 193, "taker_buy_base": 382.37, "taker_buy_quote": 3235.16633 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 8.497, "high": 8.498, "low": 8.457, "close": 8.468, "volume": 4743.51, "close_time": 1765141199999, "quote_volume": 40162.51326, "trades": 399, "taker_buy_base": 3449.77, "taker_buy_quote": 29198.89457 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 8.458, "high": 8.459, "low": 8.166, "close": 8.205, "volume": 9492.95, "close_time": 1765144799999, "quote_volume": 79529.617, "trades": 884, "taker_buy_base": 7480.35, "taker_buy_quote": 62844.09586 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 8.199, "high": 8.271, "low": 8.016, "close": 8.176, "volume": 7038.15, "close_time": 1765148399999, "quote_volume": 57268.73238, "trades": 829, "taker_buy_base": 3500.71, "taker_buy_quote": 28509.29846 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 8.17, "high": 8.365, "low": 8.114, "close": 8.32, "volume": 2045.63, "close_time": 1765151999999, "quote_volume": 16827.66389, "trades": 528, "taker_buy_base": 1005.62, "taker_buy_quote": 8294.39047 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 8.322, "high": 8.576, "low": 8.269, "close": 8.442, "volume": 10781.98, "close_time": 1765155599999, "quote_volume": 91268.22051, "trades": 822, "taker_buy_base": 7711.06, "taker_buy_quote": 65325.7533 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 8.443, "high": 8.633, "low": 8.443, "close": 8.603, "volume": 2155.89, "close_time": 1765159199999, "quote_volume": 18397.74608, "trades": 298, "taker_buy_base": 1275.51, "taker_buy_quote": 10881.49271 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 8.6, "high": 8.664, "low": 8.535, "close": 8.566, "volume": 652.63, "close_time": 1765162799999, "quote_volume": 5602.85357, "trades": 174, "taker_buy_base": 448.58, "taker_buy_quote": 3848.57542 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 8.564, "high": 8.67, "low": 8.548, "close": 8.668, "volume": 844.32, "close_time": 1765166399999, "quote_volume": 7276.64217, "trades": 200, "taker_buy_base": 568.29, "taker_buy_quote": 4897.43909 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 8.669, "high": 8.787, "low": 8.668, "close": 8.726, "volume": 3928.14, "close_time": 1765169999999, "quote_volume": 34263.13597, "trades": 422, "taker_buy_base": 2176.91, "taker_buy_quote": 18986.89954 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 8.719, "high": 8.724, "low": 8.642, "close": 8.707, "volume": 1154.02, "close_time": 1765173599999, "quote_volume": 10018.00794, "trades": 157, "taker_buy_base": 617.91, "taker_buy_quote": 5365.89355 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 8.708, "high": 8.977, "low": 8.664, "close": 8.852, "volume": 19201.1, "close_time": 1765177199999, "quote_volume": 170590.15806, "trades": 727, "taker_buy_base": 10057.97, "taker_buy_quote": 89019.00507 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 8.852, "high": 8.99, "low": 8.852, "close": 8.927, "volume": 6675.29, "close_time": 1765180799999, "quote_volume": 59524.43951, "trades": 575, "taker_buy_base": 4130.02, "taker_buy_quote": 36810.33003 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 8.927, "high": 8.969, "low": 8.867, "close": 8.955, "volume": 6991.26, "close_time": 1765184399999, "quote_volume": 62539.52474, "trades": 415, "taker_buy_base": 3969.04, "taker_buy_quote": 35504.86135 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 8.955, "high": 9.236, "low": 8.955, "close": 9.1, "volume": 29257.93, "close_time": 1765187999999, "quote_volume": 267807.47631, "trades": 1707, "taker_buy_base": 12611.47, "taker_buy_quote": 115310.03092 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 9.11, "high": 9.256, "low": 9.022, "close": 9.059, "volume": 8885.81, "close_time": 1765191599999, "quote_volume": 81202.31577, "trades": 960, "taker_buy_base": 5448.41, "taker_buy_quote": 49869.1779 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 9.05, "high": 9.088, "low": 8.919, "close": 8.962, "volume": 3613.69, "close_time": 1765195199999, "quote_volume": 32574.01957, "trades": 590, "taker_buy_base": 1586.6, "taker_buy_quote": 14279.65452 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 8.954, "high": 8.96, "low": 8.779, "close": 8.821, "volume": 6482.34, "close_time": 1765198799999, "quote_volume": 57362.34532, "trades": 503, "taker_buy_base": 3780.02, "taker_buy_quote": 33452.06749 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 8.811, "high": 8.873, "low": 8.737, "close": 8.752, "volume": 5035.91, "close_time": 1765202399999, "quote_volume": 44369.06791, "trades": 466, "taker_buy_base": 3088.42, "taker_buy_quote": 27207.8967 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 8.75, "high": 9.0, "low": 8.727, "close": 8.935, "volume": 7652.2, "close_time": 1765205999999, "quote_volume": 67994.96132, "trades": 609, "taker_buy_base": 4080.6, "taker_buy_quote": 36286.91717 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 8.928, "high": 8.928, "low": 8.711, "close": 8.767, "volume": 6972.16, "close_time": 1765209599999, "quote_volume": 61354.05265, "trades": 714, "taker_buy_base": 2934.71, "taker_buy_quote": 25851.54389 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 8.756, "high": 9.052, "low": 8.712, "close": 8.942, "volume": 7919.72, "close_time": 1765213199999, "quote_volume": 70716.19841, "trades": 567, "taker_buy_base": 4661.02, "taker_buy_quote": 41675.02732 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 8.938, "high": 9.009, "low": 8.832, "close": 8.912, "volume": 2236.79, "close_time": 1765216799999, "quote_volume": 19930.24674, "trades": 371, "taker_buy_base": 1272.33, "taker_buy_quote": 11335.29694 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 8.912, "high": 9.069, "low": 8.886, "close": 8.95, "volume": 16826.1, "close_time": 1765220399999, "quote_volume": 151375.93411, "trades": 829, "taker_buy_base": 8241.6, "taker_buy_quote": 74200.05336 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 8.947, "high": 8.97, "low": 8.886, "close": 8.893, "volume": 2481.84, "close_time": 1765223999999, "quote_volume": 22170.10673, "trades": 341, "taker_buy_base": 589.07, "taker_buy_quote": 5266.59845 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 8.9, "high": 8.991, "low": 8.874, "close": 8.901, "volume": 5104.13, "close_time": 1765227599999, "quote_volume": 45638.52039, "trades": 271, "taker_buy_base": 1692.45, "taker_buy_quote": 15115.26877 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 8.902, "high": 9.002, "low": 8.9, "close": 8.974, "volume": 2982.92, "close_time": 1765231199999, "quote_volume": 26733.75, "trades": 246, "taker_buy_base": 1730.28, "taker_buy_quote": 15500.12196 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 8.961, "high": 8.973, "low": 8.886, "close": 8.899, "volume": 1435.94, "close_time": 1765234799999, "quote_volume": 12823.67966, "trades": 167, "taker_buy_base": 851.11, "taker_buy_quote": 7607.27124 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 8.917, "high": 8.931, "low": 8.866, "close": 8.89, "volume": 1786.77, "close_time": 1765238399999, "quote_volume": 15901.00223, "trades": 180, "taker_buy_base": 1212.87, "taker_buy_quote": 10794.50046 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 8.889, "high": 9.015, "low": 8.884, "close": 8.984, "volume": 3125.75, "close_time": 1765241999999, "quote_volume": 27970.16276, "trades": 281, "taker_buy_base": 1852.08, "taker_buy_quote": 16570.56293 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 8.974, "high": 9.008, "low": 8.8, "close": 8.836, "volume": 5590.85, "close_time": 1765245599999, "quote_volume": 49730.82127, "trades": 558, "taker_buy_base": 4390.38, "taker_buy_quote": 39014.88884 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 8.839, "high": 8.924, "low": 8.814, "close": 8.819, "volume": 1319.81, "close_time": 1765249199999, "quote_volume": 11688.44328, "trades": 254, "taker_buy_base": 639.94, "taker_buy_quote": 5664.33526 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 8.819, "high": 8.869, "low": 8.74, "close": 8.858, "volume": 2821.88, "close_time": 1765252799999, "quote_volume": 24820.09777, "trades": 265, "taker_buy_base": 1270.54, "taker_buy_quote": 11171.32443 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 8.852, "high": 8.852, "low": 8.711, "close": 8.765, "volume": 1688.59, "close_time": 1765256399999, "quote_volume": 14826.65376, "trades": 275, "taker_buy_base": 1128.53, "taker_buy_quote": 9917.21075 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 8.774, "high": 8.946, "low": 8.73, "close": 8.883, "volume": 5747.46, "close_time": 1765259999999, "quote_volume": 50826.69312, "trades": 367, "taker_buy_base": 3284.06, "taker_buy_quote": 29001.80838 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 8.9, "high": 9.011, "low": 8.784, "close": 8.952, "volume": 4562.56, "close_time": 1765263599999, "quote_volume": 40722.36169, "trades": 418, "taker_buy_base": 3171.42, "taker_buy_quote": 28312.13464 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 8.956, "high": 9.156, "low": 8.95, "close": 9.049, "volume": 7676.56, "close_time": 1765267199999, "quote_volume": 69493.79993, "trades": 701, "taker_buy_base": 3552.23, "taker_buy_quote": 32220.64416 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 9.054, "high": 9.149, "low": 8.98, "close": 9.039, "volume": 4925.81, "close_time": 1765270799999, "quote_volume": 44640.58883, "trades": 598, "taker_buy_base": 2897.5, "taker_buy_quote": 26259.96382 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 9.039, "high": 9.15, "low": 8.956, "close": 9.034, "volume": 3587.63, "close_time": 1765274399999, "quote_volume": 32597.16768, "trades": 435, "taker_buy_base": 2590.67, "taker_buy_quote": 23578.98484 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 9.032, "high": 9.15, "low": 9.006, "close": 9.148, "volume": 3656.02, "close_time": 1765277999999, "quote_volume": 33117.52141, "trades": 473, "taker_buy_base": 1581.4, "taker_buy_quote": 14350.42286 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 9.144, "high": 9.265, "low": 9.072, "close": 9.216, "volume": 12814.08, "close_time": 1765281599999, "quote_volume": 117234.61653, "trades": 788, "taker_buy_base": 10491.43, "taker_buy_quote": 95996.69028 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 9.213, "high": 9.596, "low": 9.156, "close": 9.488, "volume": 24615.45, "close_time": 1765285199999, "quote_volume": 231916.71437, "trades": 1322, "taker_buy_base": 14268.67, "taker_buy_quote": 134487.0919 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 9.497, "high": 10.15, "low": 9.482, "close": 9.949, "volume": 77104.85, "close_time": 1765288799999, "quote_volume": 752912.7287, "trades": 2699, "taker_buy_base": 41823.89, "taker_buy_quote": 408655.28827 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 9.96, "high": 10.146, "low": 9.769, "close": 10.05, "volume": 44170.4, "close_time": 1765292399999, "quote_volume": 439944.29693, "trades": 2184, "taker_buy_base": 24477.14, "taker_buy_quote": 243989.55064 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 10.032, "high": 10.5, "low": 10.008, "close": 10.307, "volume": 65137.28, "close_time": 1765295999999, "quote_volume": 667924.88093, "trades": 2980, "taker_buy_base": 39985.3, "taker_buy_quote": 410596.17423 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 10.316, "high": 10.6, "low": 9.945, "close": 10.027, "volume": 81497.23, "close_time": 1765299599999, "quote_volume": 834899.8889, "trades": 3240, "taker_buy_base": 46450.57, "taker_buy_quote": 475446.68925 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 10.025, "high": 10.196, "low": 9.939, "close": 10.102, "volume": 21300.27, "close_time": 1765303199999, "quote_volume": 214899.77612, "trades": 1552, "taker_buy_base": 13757.19, "taker_buy_quote": 138719.92705 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 10.088, "high": 10.313, "low": 10.072, "close": 10.3, "volume": 21833.95, "close_time": 1765306799999, "quote_volume": 222836.9358, "trades": 1403, "taker_buy_base": 11254.85, "taker_buy_quote": 114656.47124 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 10.298, "high": 10.402, "low": 10.234, "close": 10.301, "volume": 19137.03, "close_time": 1765310399999, "quote_volume": 197278.0184, "trades": 1093, "taker_buy_base": 13088.21, "taker_buy_quote": 134940.70323 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 10.316, "high": 10.348, "low": 10.156, "close": 10.302, "volume": 20113.02, "close_time": 1765313999999, "quote_volume": 206213.66925, "trades": 1461, "taker_buy_base": 10624.09, "taker_buy_quote": 108970.9992 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 10.304, "high": 10.49, "low": 10.257, "close": 10.364, "volume": 19717.39, "close_time": 1765317599999, "quote_volume": 204784.71328, "trades": 1416, "taker_buy_base": 9883.31, "taker_buy_quote": 102689.06873 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 10.376, "high": 10.639, "low": 10.376, "close": 10.583, "volume": 13254.33, "close_time": 1765321199999, "quote_volume": 139137.62077, "trades": 1191, "taker_buy_base": 6886.44, "taker_buy_quote": 72232.26906 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 10.568, "high": 10.69, "low": 10.474, "close": 10.5, "volume": 20401.45, "close_time": 1765324799999, "quote_volume": 216169.18826, "trades": 1372, "taker_buy_base": 7998.62, "taker_buy_quote": 84654.24475 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 10.494, "high": 10.494, "low": 10.264, "close": 10.295, "volume": 9983.84, "close_time": 1765328399999, "quote_volume": 103372.81544, "trades": 1027, "taker_buy_base": 5120.03, "taker_buy_quote": 52984.78059 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 10.304, "high": 10.444, "low": 10.245, "close": 10.3, "volume": 5841.52, "close_time": 1765331999999, "quote_volume": 60300.43609, "trades": 739, "taker_buy_base": 3163.08, "taker_buy_quote": 32678.82755 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 10.311, "high": 10.414, "low": 10.216, "close": 10.328, "volume": 5867.24, "close_time": 1765335599999, "quote_volume": 60614.82515, "trades": 687, "taker_buy_base": 3648.79, "taker_buy_quote": 37730.2225 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 10.314, "high": 10.49, "low": 10.297, "close": 10.408, "volume": 11973.31, "close_time": 1765339199999, "quote_volume": 124220.78864, "trades": 885, "taker_buy_base": 6596.79, "taker_buy_quote": 68359.74324 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 10.404, "high": 10.404, "low": 10.252, "close": 10.285, "volume": 8224.67, "close_time": 1765342799999, "quote_volume": 84826.62573, "trades": 829, "taker_buy_base": 4521.65, "taker_buy_quote": 46654.84249 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 10.292, "high": 10.342, "low": 10.156, "close": 10.165, "volume": 9886.25, "close_time": 1765346399999, "quote_volume": 100966.36697, "trades": 584, "taker_buy_base": 5577.36, "taker_buy_quote": 56988.51619 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 10.169, "high": 10.174, "low": 9.974, "close": 10.056, "volume": 14776.2, "close_time": 1765349999999, "quote_volume": 148818.9663, "trades": 949, "taker_buy_base": 7265.66, "taker_buy_quote": 73182.09722 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 10.04, "high": 10.09, "low": 9.836, "close": 9.894, "volume": 11744.53, "close_time": 1765353599999, "quote_volume": 116652.09395, "trades": 759, "taker_buy_base": 4679.51, "taker_buy_quote": 46437.64674 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 9.898, "high": 9.92, "low": 9.676, "close": 9.694, "volume": 13921.82, "close_time": 1765357199999, "quote_volume": 136623.3959, "trades": 817, "taker_buy_base": 10328.36, "taker_buy_quote": 101407.05994 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 9.695, "high": 9.796, "low": 9.667, "close": 9.691, "volume": 5989.75, "close_time": 1765360799999, "quote_volume": 58254.24357, "trades": 524, "taker_buy_base": 3285.65, "taker_buy_quote": 31955.30782 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 9.692, "high": 9.764, "low": 9.474, "close": 9.484, "volume": 11573.42, "close_time": 1765364399999, "quote_volume": 110852.57977, "trades": 786, "taker_buy_base": 4456.59, "taker_buy_quote": 42791.60773 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 9.497, "high": 9.608, "low": 9.471, "close": 9.524, "volume": 6188.54, "close_time": 1765367999999, "quote_volume": 58881.16123, "trades": 509, "taker_buy_base": 4076.41, "taker_buy_quote": 38797.69802 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 9.52, "high": 9.613, "low": 9.407, "close": 9.613, "volume": 6634.11, "close_time": 1765371599999, "quote_volume": 63066.76241, "trades": 539, "taker_buy_base": 2674.74, "taker_buy_quote": 25508.4071 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 9.594, "high": 9.708, "low": 9.526, "close": 9.612, "volume": 8461.49, "close_time": 1765375199999, "quote_volume": 81366.23765, "trades": 710, "taker_buy_base": 2879.8, "taker_buy_quote": 27662.77346 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 9.62, "high": 9.695, "low": 9.468, "close": 9.522, "volume": 29249.57, "close_time": 1765378799999, "quote_volume": 282026.05456, "trades": 1390, "taker_buy_base": 6953.62, "taker_buy_quote": 66788.11864 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 9.515, "high": 9.554, "low": 9.375, "close": 9.442, "volume": 8641.26, "close_time": 1765382399999, "quote_volume": 81697.51322, "trades": 563, "taker_buy_base": 5345.18, "taker_buy_quote": 50525.55272 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 9.438, "high": 9.616, "low": 9.425, "close": 9.604, "volume": 9016.31, "close_time": 1765385999999, "quote_volume": 85875.58322, "trades": 603, "taker_buy_base": 5009.27, "taker_buy_quote": 47690.18906 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 9.606, "high": 9.632, "low": 9.484, "close": 9.487, "volume": 4910.11, "close_time": 1765389599999, "quote_volume": 47009.23581, "trades": 423, "taker_buy_base": 4142.21, "taker_buy_quote": 39675.50864 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 9.493, "high": 9.596, "low": 9.4, "close": 9.486, "volume": 9751.39, "close_time": 1765393199999, "quote_volume": 92355.8589, "trades": 717, "taker_buy_base": 2543.47, "taker_buy_quote": 24056.1741 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 9.496, "high": 9.61, "low": 9.401, "close": 9.45, "volume": 17082.95, "close_time": 1765396799999, "quote_volume": 161777.15962, "trades": 1091, "taker_buy_base": 6312.58, "taker_buy_quote": 59906.96567 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 9.456, "high": 9.635, "low": 9.333, "close": 9.392, "volume": 12719.36, "close_time": 1765400399999, "quote_volume": 120566.8817, "trades": 899, "taker_buy_base": 5383.73, "taker_buy_quote": 51104.49376 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 9.38, "high": 9.468, "low": 9.328, "close": 9.406, "volume": 3462.34, "close_time": 1765403999999, "quote_volume": 32518.63292, "trades": 455, "taker_buy_base": 2809.2, "taker_buy_quote": 26390.03688 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 9.41, "high": 9.418, "low": 9.303, "close": 9.342, "volume": 2590.1, "close_time": 1765407599999, "quote_volume": 24230.74172, "trades": 323, "taker_buy_base": 1624.45, "taker_buy_quote": 15216.25939 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 9.342, "high": 9.366, "low": 9.262, "close": 9.267, "volume": 3342.33, "close_time": 1765411199999, "quote_volume": 31068.32124, "trades": 312, "taker_buy_base": 1319.95, "taker_buy_quote": 12280.52902 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.266, "high": 9.322, "low": 9.1, "close": 9.18, "volume": 6826.44, "close_time": 1765414799999, "quote_volume": 62795.38606, "trades": 534, "taker_buy_base": 2695.79, "taker_buy_quote": 24817.8682 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 9.178, "high": 9.208, "low": 9.066, "close": 9.078, "volume": 5201.15, "close_time": 1765418399999, "quote_volume": 47507.1136, "trades": 376, "taker_buy_base": 2611.87, "taker_buy_quote": 23863.16474 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 9.08, "high": 9.116, "low": 9.006, "close": 9.069, "volume": 2565.04, "close_time": 1765421999999, "quote_volume": 23287.21303, "trades": 355, "taker_buy_base": 1796.8, "taker_buy_quote": 16307.27106 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 9.056, "high": 9.056, "low": 8.886, "close": 8.902, "volume": 7098.57, "close_time": 1765425599999, "quote_volume": 63508.19288, "trades": 488, "taker_buy_base": 3081.88, "taker_buy_quote": 27577.03031 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 8.901, "high": 9.008, "low": 8.881, "close": 8.951, "volume": 1685.41, "close_time": 1765429199999, "quote_volume": 15120.04206, "trades": 262, "taker_buy_base": 1074.99, "taker_buy_quote": 9634.79954 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 8.952, "high": 8.954, "low": 8.891, "close": 8.904, "volume": 2247.34, "close_time": 1765432799999, "quote_volume": 20027.58212, "trades": 151, "taker_buy_base": 1004.5, "taker_buy_quote": 8948.21605 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 8.904, "high": 9.081, "low": 8.899, "close": 8.989, "volume": 21045.55, "close_time": 1765436399999, "quote_volume": 189321.16256, "trades": 670, "taker_buy_base": 17599.38, "taker_buy_quote": 158239.64119 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 9.005, "high": 9.121, "low": 8.972, "close": 9.027, "volume": 15751.18, "close_time": 1765439999999, "quote_volume": 142422.93841, "trades": 739, "taker_buy_base": 13231.69, "taker_buy_quote": 119627.79648 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 9.048, "high": 9.087, "low": 8.952, "close": 8.957, "volume": 5017.88, "close_time": 1765443599999, "quote_volume": 45224.11529, "trades": 535, "taker_buy_base": 2006.0, "taker_buy_quote": 18092.10915 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 8.956, "high": 9.044, "low": 8.954, "close": 8.992, "volume": 2673.56, "close_time": 1765447199999, "quote_volume": 24087.84198, "trades": 384, "taker_buy_base": 1276.39, "taker_buy_quote": 11510.3492 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 8.996, "high": 9.04, "low": 8.942, "close": 8.996, "volume": 2367.18, "close_time": 1765450799999, "quote_volume": 21222.95063, "trades": 205, "taker_buy_base": 455.91, "taker_buy_quote": 4091.85385 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 9.002, "high": 9.204, "low": 9.002, "close": 9.15, "volume": 5672.72, "close_time": 1765454399999, "quote_volume": 51840.93508, "trades": 530, "taker_buy_base": 3534.45, "taker_buy_quote": 32290.74899 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 9.149, "high": 9.4, "low": 9.125, "close": 9.355, "volume": 10822.43, "close_time": 1765457999999, "quote_volume": 100475.53955, "trades": 823, "taker_buy_base": 6581.8, "taker_buy_quote": 61067.48896 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 9.355, "high": 9.463, "low": 9.174, "close": 9.265, "volume": 10679.67, "close_time": 1765461599999, "quote_volume": 99463.00561, "trades": 704, "taker_buy_base": 5463.64, "taker_buy_quote": 50961.37164 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 9.249, "high": 9.317, "low": 9.075, "close": 9.205, "volume": 6733.16, "close_time": 1765465199999, "quote_volume": 61976.02009, "trades": 668, "taker_buy_base": 4040.51, "taker_buy_quote": 37208.72436 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 9.174, "high": 9.24, "low": 9.092, "close": 9.16, "volume": 4093.49, "close_time": 1765468799999, "quote_volume": 37462.73479, "trades": 396, "taker_buy_base": 2216.84, "taker_buy_quote": 20287.67507 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 9.16, "high": 9.247, "low": 9.088, "close": 9.162, "volume": 2074.41, "close_time": 1765472399999, "quote_volume": 19037.89969, "trades": 372, "taker_buy_base": 1242.05, "taker_buy_quote": 11406.95839 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 9.162, "high": 9.289, "low": 9.104, "close": 9.124, "volume": 1559.63, "close_time": 1765475999999, "quote_volume": 14289.54837, "trades": 341, "taker_buy_base": 899.7, "taker_buy_quote": 8241.69246 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 9.118, "high": 9.351, "low": 9.103, "close": 9.33, "volume": 9099.33, "close_time": 1765479599999, "quote_volume": 84248.14116, "trades": 597, "taker_buy_base": 3742.97, "taker_buy_quote": 34616.30262 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 9.321, "high": 9.364, "low": 9.214, "close": 9.218, "volume": 6551.27, "close_time": 1765483199999, "quote_volume": 60865.229, "trades": 574, "taker_buy_base": 2290.16, "taker_buy_quote": 21246.98255 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 9.228, "high": 9.317, "low": 9.174, "close": 9.247, "volume": 2181.01, "close_time": 1765486799999, "quote_volume": 20159.88864, "trades": 339, "taker_buy_base": 1100.86, "taker_buy_quote": 10176.77186 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 9.249, "high": 9.315, "low": 9.204, "close": 9.204, "volume": 7640.1, "close_time": 1765490399999, "quote_volume": 70855.62061, "trades": 564, "taker_buy_base": 5041.36, "taker_buy_quote": 46786.92757 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 9.214, "high": 9.24, "low": 9.126, "close": 9.152, "volume": 2096.05, "close_time": 1765493999999, "quote_volume": 19208.42734, "trades": 200, "taker_buy_base": 1052.89, "taker_buy_quote": 9656.65048 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 9.142, "high": 9.2, "low": 9.12, "close": 9.167, "volume": 1994.31, "close_time": 1765497599999, "quote_volume": 18264.50649, "trades": 168, "taker_buy_base": 1316.22, "taker_buy_quote": 12053.1613 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.161, "high": 9.163, "low": 9.052, "close": 9.079, "volume": 4695.96, "close_time": 1765501199999, "quote_volume": 42816.28353, "trades": 327, "taker_buy_base": 1414.16, "taker_buy_quote": 12878.59673 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 9.091, "high": 9.164, "low": 9.091, "close": 9.106, "volume": 1791.32, "close_time": 1765504799999, "quote_volume": 16352.27005, "trades": 164, "taker_buy_base": 567.45, "taker_buy_quote": 5183.40158 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 9.098, "high": 9.136, "low": 9.086, "close": 9.09, "volume": 511.97, "close_time": 1765508399999, "quote_volume": 4665.10153, "trades": 78, "taker_buy_base": 367.77, "taker_buy_quote": 3353.26927 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 9.093, "high": 9.093, "low": 8.94, "close": 9.017, "volume": 9277.04, "close_time": 1765511999999, "quote_volume": 83322.71424, "trades": 534, "taker_buy_base": 5170.85, "taker_buy_quote": 46442.47461 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 9.018, "high": 9.02, "low": 8.959, "close": 8.985, "volume": 1829.12, "close_time": 1765515599999, "quote_volume": 16441.77183, "trades": 288, "taker_buy_base": 997.37, "taker_buy_quote": 8965.4042 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 8.985, "high": 9.023, "low": 8.962, "close": 9.003, "volume": 4141.0, "close_time": 1765519199999, "quote_volume": 37236.38723, "trades": 199, "taker_buy_base": 1739.98, "taker_buy_quote": 15652.06639 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 9.015, "high": 9.046, "low": 8.967, "close": 8.987, "volume": 2554.34, "close_time": 1765522799999, "quote_volume": 22999.78468, "trades": 180, "taker_buy_base": 2210.61, "taker_buy_quote": 19897.78873 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 8.973, "high": 9.036, "low": 8.965, "close": 9.027, "volume": 2289.68, "close_time": 1765526399999, "quote_volume": 20612.67042, "trades": 228, "taker_buy_base": 1461.32, "taker_buy_quote": 13143.60888 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 9.005, "high": 9.08, "low": 8.994, "close": 9.08, "volume": 3476.79, "close_time": 1765529999999, "quote_volume": 31372.18561, "trades": 176, "taker_buy_base": 1681.76, "taker_buy_quote": 15190.18476 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 9.056, "high": 9.066, "low": 8.998, "close": 9.056, "volume": 2976.62, "close_time": 1765533599999, "quote_volume": 26889.96785, "trades": 255, "taker_buy_base": 1988.26, "taker_buy_quote": 17960.17068 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 9.063, "high": 9.337, "low": 9.063, "close": 9.306, "volume": 6984.14, "close_time": 1765537199999, "quote_volume": 64464.67735, "trades": 535, "taker_buy_base": 3269.01, "taker_buy_quote": 30186.89179 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 9.295, "high": 9.298, "low": 9.182, "close": 9.192, "volume": 4039.58, "close_time": 1765540799999, "quote_volume": 37286.32866, "trades": 379, "taker_buy_base": 2361.12, "taker_buy_quote": 21796.75984 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 9.19, "high": 9.309, "low": 9.167, "close": 9.202, "volume": 2748.86, "close_time": 1765544399999, "quote_volume": 25358.27437, "trades": 207, "taker_buy_base": 1621.35, "taker_buy_quote": 14962.59376 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 9.202, "high": 9.225, "low": 9.126, "close": 9.169, "volume": 3363.05, "close_time": 1765547999999, "quote_volume": 30852.40077, "trades": 237, "taker_buy_base": 2019.12, "taker_buy_quote": 18511.75824 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 9.169, "high": 9.377, "low": 9.093, "close": 9.262, "volume": 12406.14, "close_time": 1765551599999, "quote_volume": 115057.8194, "trades": 566, "taker_buy_base": 7446.8, "taker_buy_quote": 69120.75035 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 9.257, "high": 9.302, "low": 9.051, "close": 9.152, "volume": 8062.34, "close_time": 1765555199999, "quote_volume": 73726.83068, "trades": 668, "taker_buy_base": 3290.54, "taker_buy_quote": 30112.73711 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 9.132, "high": 9.166, "low": 8.924, "close": 8.937, "volume": 6479.27, "close_time": 1765558799999, "quote_volume": 58472.02476, "trades": 666, "taker_buy_base": 3568.52, "taker_buy_quote": 32201.8107 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 8.948, "high": 9.036, "low": 8.931, "close": 8.978, "volume": 2683.51, "close_time": 1765562399999, "quote_volume": 24118.3938, "trades": 335, "taker_buy_base": 1877.47, "taker_buy_quote": 16870.31775 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 9.001, "high": 9.06, "low": 8.974, "close": 8.974, "volume": 2575.65, "close_time": 1765565999999, "quote_volume": 23227.74364, "trades": 254, "taker_buy_base": 902.83, "taker_buy_quote": 8141.32064 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 8.967, "high": 9.009, "low": 8.936, "close": 8.97, "volume": 2986.64, "close_time": 1765569599999, "quote_volume": 26787.49134, "trades": 313, "taker_buy_base": 1409.42, "taker_buy_quote": 12654.74768 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 8.964, "high": 9.028, "low": 8.946, "close": 9.013, "volume": 1588.05, "close_time": 1765573199999, "quote_volume": 14256.00215, "trades": 282, "taker_buy_base": 1172.58, "taker_buy_quote": 10517.02682 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 9.019, "high": 9.156, "low": 9.019, "close": 9.097, "volume": 6564.86, "close_time": 1765576799999, "quote_volume": 59540.83246, "trades": 350, "taker_buy_base": 5055.2, "taker_buy_quote": 45823.71509 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 9.084, "high": 9.108, "low": 8.978, "close": 9.04, "volume": 5479.17, "close_time": 1765580399999, "quote_volume": 49467.07018, "trades": 326, "taker_buy_base": 3128.69, "taker_buy_quote": 28219.82344 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 9.044, "high": 9.084, "low": 8.997, "close": 9.007, "volume": 1852.88, "close_time": 1765583999999, "quote_volume": 16752.65979, "trades": 293, "taker_buy_base": 983.48, "taker_buy_quote": 8896.89299 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.006, "high": 9.031, "low": 8.951, "close": 8.97, "volume": 4862.15, "close_time": 1765587599999, "quote_volume": 43743.82644, "trades": 266, "taker_buy_base": 2489.26, "taker_buy_quote": 22405.49669 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 8.967, "high": 8.996, "low": 8.733, "close": 8.762, "volume": 17211.11, "close_time": 1765591199999, "quote_volume": 151959.28686, "trades": 657, "taker_buy_base": 8799.6, "taker_buy_quote": 77447.00978 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 8.765, "high": 8.815, "low": 8.74, "close": 8.743, "volume": 3231.82, "close_time": 1765594799999, "quote_volume": 28379.73242, "trades": 284, "taker_buy_base": 1680.28, "taker_buy_quote": 14762.27169 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 8.741, "high": 8.881, "low": 8.737, "close": 8.881, "volume": 1621.67, "close_time": 1765598399999, "quote_volume": 14291.6376, "trades": 205, "taker_buy_base": 846.87, "taker_buy_quote": 7476.87444 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 8.882, "high": 8.952, "low": 8.808, "close": 8.854, "volume": 2118.41, "close_time": 1765601999999, "quote_volume": 18821.14783, "trades": 288, "taker_buy_base": 1225.8, "taker_buy_quote": 10891.8179 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 8.834, "high": 8.881, "low": 8.806, "close": 8.833, "volume": 4626.05, "close_time": 1765605599999, "quote_volume": 40907.50538, "trades": 437, "taker_buy_base": 2318.1, "taker_buy_quote": 20494.77616 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 8.826, "high": 8.852, "low": 8.755, "close": 8.755, "volume": 1852.23, "close_time": 1765609199999, "quote_volume": 16289.85803, "trades": 202, "taker_buy_base": 1319.37, "taker_buy_quote": 11602.03273 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 8.76, "high": 8.799, "low": 8.745, "close": 8.78, "volume": 2900.26, "close_time": 1765612799999, "quote_volume": 25453.90345, "trades": 309, "taker_buy_base": 1351.62, "taker_buy_quote": 11866.77002 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 8.786, "high": 8.842, "low": 8.786, "close": 8.816, "volume": 8862.22, "close_time": 1765616399999, "quote_volume": 78094.44045, "trades": 441, "taker_buy_base": 3660.37, "taker_buy_quote": 32266.687 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 8.812, "high": 8.84, "low": 8.617, "close": 8.672, "volume": 9023.22, "close_time": 1765619999999, "quote_volume": 78731.99913, "trades": 582, "taker_buy_base": 3905.25, "taker_buy_quote": 34033.35015 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 8.679, "high": 8.728, "low": 8.662, "close": 8.666, "volume": 8620.04, "close_time": 1765623599999, "quote_volume": 74979.89131, "trades": 551, "taker_buy_base": 4099.26, "taker_buy_quote": 35688.00456 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 8.665, "high": 8.68, "low": 8.623, "close": 8.651, "volume": 1915.35, "close_time": 1765627199999, "quote_volume": 16567.7586, "trades": 471, "taker_buy_base": 1362.21, "taker_buy_quote": 11782.86323 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 8.656, "high": 8.712, "low": 8.616, "close": 8.648, "volume": 3375.27, "close_time": 1765630799999, "quote_volume": 29309.35984, "trades": 337, "taker_buy_base": 2207.74, "taker_buy_quote": 19174.52915 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 8.652, "high": 8.654, "low": 8.588, "close": 8.599, "volume": 2055.73, "close_time": 1765634399999, "quote_volume": 17751.45124, "trades": 200, "taker_buy_base": 1667.39, "taker_buy_quote": 14407.52928 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 8.592, "high": 8.611, "low": 8.53, "close": 8.588, "volume": 4173.56, "close_time": 1765637999999, "quote_volume": 35783.61854, "trades": 437, "taker_buy_base": 1503.9, "taker_buy_quote": 12895.33471 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 8.593, "high": 8.686, "low": 8.593, "close": 8.625, "volume": 4427.95, "close_time": 1765641599999, "quote_volume": 38317.04429, "trades": 416, "taker_buy_base": 1974.13, "taker_buy_quote": 17081.70442 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 8.616, "high": 8.694, "low": 8.616, "close": 8.658, "volume": 3279.06, "close_time": 1765645199999, "quote_volume": 28409.75075, "trades": 494, "taker_buy_base": 1914.64, "taker_buy_quote": 16586.00172 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 8.658, "high": 8.687, "low": 8.611, "close": 8.655, "volume": 5673.48, "close_time": 1765648799999, "quote_volume": 49100.82425, "trades": 631, "taker_buy_base": 3239.37, "taker_buy_quote": 28038.68011 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 8.659, "high": 8.7, "low": 8.64, "close": 8.652, "volume": 3433.71, "close_time": 1765652399999, "quote_volume": 29768.74599, "trades": 409, "taker_buy_base": 2130.51, "taker_buy_quote": 18476.32327 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 8.65, "high": 8.695, "low": 8.65, "close": 8.662, "volume": 1028.46, "close_time": 1765655999999, "quote_volume": 8918.03563, "trades": 218, "taker_buy_base": 776.77, "taker_buy_quote": 6735.77745 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 8.661, "high": 8.662, "low": 8.582, "close": 8.591, "volume": 3379.16, "close_time": 1765659599999, "quote_volume": 29202.50643, "trades": 244, "taker_buy_base": 889.44, "taker_buy_quote": 7676.65261 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 8.581, "high": 8.627, "low": 8.569, "close": 8.592, "volume": 3927.72, "close_time": 1765663199999, "quote_volume": 33802.87634, "trades": 275, "taker_buy_base": 2319.56, "taker_buy_quote": 19972.33461 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 8.594, "high": 8.646, "low": 8.588, "close": 8.614, "volume": 1829.83, "close_time": 1765666799999, "quote_volume": 15772.5179, "trades": 196, "taker_buy_base": 735.5, "taker_buy_quote": 6331.61342 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 8.623, "high": 8.687, "low": 8.615, "close": 8.66, "volume": 781.34, "close_time": 1765670399999, "quote_volume": 6765.23738, "trades": 149, "taker_buy_base": 601.69, "taker_buy_quote": 5210.35954 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 8.658, "high": 8.679, "low": 8.59, "close": 8.595, "volume": 3484.66, "close_time": 1765673999999, "quote_volume": 30034.69011, "trades": 397, "taker_buy_base": 1261.27, "taker_buy_quote": 10874.39078 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 8.597, "high": 8.628, "low": 8.575, "close": 8.614, "volume": 458.99, "close_time": 1765677599999, "quote_volume": 3944.70736, "trades": 144, "taker_buy_base": 412.08, "taker_buy_quote": 3540.89602 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 8.613, "high": 8.634, "low": 8.597, "close": 8.617, "volume": 452.38, "close_time": 1765681199999, "quote_volume": 3896.92626, "trades": 203, "taker_buy_base": 282.45, "taker_buy_quote": 2432.84698 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 8.618, "high": 8.655, "low": 8.6, "close": 8.623, "volume": 1410.06, "close_time": 1765684799999, "quote_volume": 12180.73808, "trades": 289, "taker_buy_base": 1082.33, "taker_buy_quote": 9350.92812 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 8.618, "high": 8.62, "low": 8.561, "close": 8.59, "volume": 3035.56, "close_time": 1765688399999, "quote_volume": 26065.59112, "trades": 300, "taker_buy_base": 1340.85, "taker_buy_quote": 11522.21362 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 8.593, "high": 8.598, "low": 8.533, "close": 8.549, "volume": 2736.57, "close_time": 1765691999999, "quote_volume": 23415.94583, "trades": 359, "taker_buy_base": 1574.34, "taker_buy_quote": 13466.34264 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 8.548, "high": 8.621, "low": 8.505, "close": 8.581, "volume": 4970.49, "close_time": 1765695599999, "quote_volume": 42670.49792, "trades": 567, "taker_buy_base": 4078.69, "taker_buy_quote": 35024.00817 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 8.575, "high": 8.6, "low": 8.537, "close": 8.561, "volume": 1042.38, "close_time": 1765699199999, "quote_volume": 8922.85508, "trades": 180, "taker_buy_base": 791.26, "taker_buy_quote": 6775.69363 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 8.564, "high": 8.633, "low": 8.564, "close": 8.605, "volume": 4270.87, "close_time": 1765702799999, "quote_volume": 36781.54908, "trades": 418, "taker_buy_base": 3959.72, "taker_buy_quote": 34101.46186 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 8.615, "high": 8.72, "low": 8.596, "close": 8.692, "volume": 4285.12, "close_time": 1765706399999, "quote_volume": 37168.03663, "trades": 392, "taker_buy_base": 1759.82, "taker_buy_quote": 15254.82398 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 8.701, "high": 8.837, "low": 8.649, "close": 8.82, "volume": 18451.61, "close_time": 1765709999999, "quote_volume": 162176.66336, "trades": 858, "taker_buy_base": 5587.69, "taker_buy_quote": 49076.67323 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 8.825, "high": 8.892, "low": 8.735, "close": 8.803, "volume": 21519.84, "close_time": 1765713599999, "quote_volume": 189430.52217, "trades": 1078, "taker_buy_base": 3666.69, "taker_buy_quote": 32337.19796 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 8.801, "high": 8.843, "low": 8.688, "close": 8.718, "volume": 7046.77, "close_time": 1765717199999, "quote_volume": 61723.14226, "trades": 633, "taker_buy_base": 2947.37, "taker_buy_quote": 25834.9749 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 8.713, "high": 8.72, "low": 8.566, "close": 8.632, "volume": 5469.36, "close_time": 1765720799999, "quote_volume": 47203.1702, "trades": 539, "taker_buy_base": 2575.3, "taker_buy_quote": 22240.52956 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 8.633, "high": 8.647, "low": 8.374, "close": 8.409, "volume": 10271.66, "close_time": 1765724399999, "quote_volume": 86795.01954, "trades": 562, "taker_buy_base": 4559.65, "taker_buy_quote": 38547.48965 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 8.416, "high": 8.446, "low": 8.367, "close": 8.39, "volume": 1837.31, "close_time": 1765727999999, "quote_volume": 15445.51748, "trades": 343, "taker_buy_base": 863.0, "taker_buy_quote": 7254.53422 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 8.393, "high": 8.459, "low": 8.331, "close": 8.414, "volume": 4388.69, "close_time": 1765731599999, "quote_volume": 36901.93891, "trades": 690, "taker_buy_base": 1794.7, "taker_buy_quote": 15083.95621 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 8.415, "high": 8.429, "low": 8.334, "close": 8.345, "volume": 14845.01, "close_time": 1765735199999, "quote_volume": 124064.78544, "trades": 860, "taker_buy_base": 11720.36, "taker_buy_quote": 97942.96844 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 8.346, "high": 8.377, "low": 8.261, "close": 8.339, "volume": 5492.28, "close_time": 1765738799999, "quote_volume": 45696.01622, "trades": 555, "taker_buy_base": 3532.44, "taker_buy_quote": 29413.23197 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 8.339, "high": 8.344, "low": 8.26, "close": 8.293, "volume": 1302.19, "close_time": 1765742399999, "quote_volume": 10800.21127, "trades": 222, "taker_buy_base": 823.74, "taker_buy_quote": 6830.50767 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 8.292, "high": 8.322, "low": 8.237, "close": 8.24, "volume": 2891.16, "close_time": 1765745999999, "quote_volume": 23919.17982, "trades": 379, "taker_buy_base": 1667.93, "taker_buy_quote": 13804.59059 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 8.24, "high": 8.268, "low": 8.172, "close": 8.205, "volume": 4484.55, "close_time": 1765749599999, "quote_volume": 36928.14651, "trades": 522, "taker_buy_base": 2757.42, "taker_buy_quote": 22728.94849 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 8.2, "high": 8.217, "low": 8.111, "close": 8.142, "volume": 17900.63, "close_time": 1765753199999, "quote_volume": 145474.23697, "trades": 603, "taker_buy_base": 15718.15, "taker_buy_quote": 127714.4276 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 8.143, "high": 8.172, "low": 8.067, "close": 8.098, "volume": 4154.67, "close_time": 1765756799999, "quote_volume": 33749.10053, "trades": 661, "taker_buy_base": 3133.09, "taker_buy_quote": 25459.07694 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 8.096, "high": 8.156, "low": 8.078, "close": 8.148, "volume": 1744.43, "close_time": 1765760399999, "quote_volume": 14161.39793, "trades": 436, "taker_buy_base": 1004.39, "taker_buy_quote": 8150.15065 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 8.149, "high": 8.31, "low": 8.149, "close": 8.222, "volume": 9324.15, "close_time": 1765763999999, "quote_volume": 76625.18283, "trades": 684, "taker_buy_base": 3892.49, "taker_buy_quote": 32044.23133 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 8.217, "high": 8.238, "low": 8.145, "close": 8.147, "volume": 5048.23, "close_time": 1765767599999, "quote_volume": 41254.01432, "trades": 376, "taker_buy_base": 1023.71, "taker_buy_quote": 8381.47797 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 8.147, "high": 8.248, "low": 8.125, "close": 8.238, "volume": 1774.84, "close_time": 1765771199999, "quote_volume": 14562.95687, "trades": 497, "taker_buy_base": 875.26, "taker_buy_quote": 7182.38345 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 8.239, "high": 8.376, "low": 8.239, "close": 8.335, "volume": 3320.84, "close_time": 1765774799999, "quote_volume": 27610.08288, "trades": 594, "taker_buy_base": 2198.53, "taker_buy_quote": 18269.3969 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 8.335, "high": 8.363, "low": 8.3, "close": 8.339, "volume": 1883.37, "close_time": 1765778399999, "quote_volume": 15672.42615, "trades": 309, "taker_buy_base": 852.09, "taker_buy_quote": 7095.23882 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 8.337, "high": 8.404, "low": 8.277, "close": 8.314, "volume": 1749.19, "close_time": 1765781999999, "quote_volume": 14615.77553, "trades": 298, "taker_buy_base": 1442.17, "taker_buy_quote": 12051.04735 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 8.315, "high": 8.333, "low": 8.209, "close": 8.244, "volume": 8128.78, "close_time": 1765785599999, "quote_volume": 66993.72008, "trades": 568, "taker_buy_base": 3402.67, "taker_buy_quote": 28076.82251 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 8.245, "high": 8.251, "low": 8.195, "close": 8.226, "volume": 2591.58, "close_time": 1765789199999, "quote_volume": 21312.15146, "trades": 316, "taker_buy_base": 1870.82, "taker_buy_quote": 15385.70542 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 8.223, "high": 8.391, "low": 8.202, "close": 8.338, "volume": 9111.4, "close_time": 1765792799999, "quote_volume": 75645.817, "trades": 608, "taker_buy_base": 4413.27, "taker_buy_quote": 36651.56971 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 8.339, "high": 8.38, "low": 8.307, "close": 8.31, "volume": 599.7, "close_time": 1765796399999, "quote_volume": 4996.52103, "trades": 109, "taker_buy_base": 517.07, "taker_buy_quote": 4307.24096 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 8.306, "high": 8.326, "low": 8.256, "close": 8.284, "volume": 5490.38, "close_time": 1765799999999, "quote_volume": 45472.92616, "trades": 365, "taker_buy_base": 3300.03, "taker_buy_quote": 27339.79288 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 8.283, "high": 8.354, "low": 8.254, "close": 8.327, "volume": 1793.38, "close_time": 1765803599999, "quote_volume": 14904.5221, "trades": 366, "taker_buy_base": 803.77, "taker_buy_quote": 6687.2426 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 8.327, "high": 8.34, "low": 8.245, "close": 8.268, "volume": 3300.33, "close_time": 1765807199999, "quote_volume": 27403.40866, "trades": 403, "taker_buy_base": 1047.01, "taker_buy_quote": 8681.91154 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 8.274, "high": 8.313, "low": 8.187, "close": 8.258, "volume": 6955.72, "close_time": 1765810799999, "quote_volume": 57295.30783, "trades": 603, "taker_buy_base": 2444.87, "taker_buy_quote": 20123.52111 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 8.25, "high": 8.326, "low": 8.096, "close": 8.149, "volume": 13191.73, "close_time": 1765814399999, "quote_volume": 108307.77171, "trades": 966, "taker_buy_base": 7205.24, "taker_buy_quote": 59195.0267 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 8.156, "high": 8.166, "low": 8.026, "close": 8.063, "volume": 10289.23, "close_time": 1765817999999, "quote_volume": 83325.84494, "trades": 759, "taker_buy_base": 6697.69, "taker_buy_quote": 54259.366 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 8.043, "high": 8.073, "low": 7.865, "close": 7.898, "volume": 9463.27, "close_time": 1765821599999, "quote_volume": 75195.29936, "trades": 646, "taker_buy_base": 5389.6, "taker_buy_quote": 42820.88704 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 7.898, "high": 7.948, "low": 7.774, "close": 7.926, "volume": 8172.34, "close_time": 1765825199999, "quote_volume": 64145.36341, "trades": 923, "taker_buy_base": 4852.01, "taker_buy_quote": 38100.54524 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 7.923, "high": 8.003, "low": 7.909, "close": 7.947, "volume": 3515.44, "close_time": 1765828799999, "quote_volume": 27967.74085, "trades": 619, "taker_buy_base": 2170.36, "taker_buy_quote": 17245.60983 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 7.95, "high": 7.96, "low": 7.848, "close": 7.857, "volume": 3884.39, "close_time": 1765832399999, "quote_volume": 30715.94097, "trades": 735, "taker_buy_base": 2255.12, "taker_buy_quote": 17817.70131 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 7.865, "high": 8.029, "low": 7.858, "close": 8.029, "volume": 2026.26, "close_time": 1765835999999, "quote_volume": 16088.91944, "trades": 445, "taker_buy_base": 1179.64, "taker_buy_quote": 9382.18067 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 8.046, "high": 8.07, "low": 7.981, "close": 8.04, "volume": 3743.65, "close_time": 1765839599999, "quote_volume": 30025.39954, "trades": 206, "taker_buy_base": 1677.57, "taker_buy_quote": 13467.57844 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 8.039, "high": 8.053, "low": 7.99, "close": 7.997, "volume": 1026.03, "close_time": 1765843199999, "quote_volume": 8220.26275, "trades": 248, "taker_buy_base": 716.21, "taker_buy_quote": 5738.94744 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 7.991, "high": 8.02, "low": 7.941, "close": 7.958, "volume": 1184.43, "close_time": 1765846799999, "quote_volume": 9451.85605, "trades": 329, "taker_buy_base": 1006.48, "taker_buy_quote": 8031.47841 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 7.963, "high": 8.025, "low": 7.954, "close": 8.022, "volume": 824.86, "close_time": 1765850399999, "quote_volume": 6583.51286, "trades": 351, "taker_buy_base": 580.51, "taker_buy_quote": 4630.38263 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 8.02, "high": 8.112, "low": 7.984, "close": 8.067, "volume": 6632.3, "close_time": 1765853999999, "quote_volume": 53581.2764, "trades": 438, "taker_buy_base": 3989.8, "taker_buy_quote": 32229.7327 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 8.063, "high": 8.077, "low": 7.98, "close": 8.028, "volume": 691.29, "close_time": 1765857599999, "quote_volume": 5555.91828, "trades": 217, "taker_buy_base": 560.04, "taker_buy_quote": 4500.92245 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 8.021, "high": 8.021, "low": 7.887, "close": 7.925, "volume": 1491.87, "close_time": 1765861199999, "quote_volume": 11860.9747, "trades": 354, "taker_buy_base": 1058.43, "taker_buy_quote": 8423.85378 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 7.924, "high": 7.958, "low": 7.901, "close": 7.943, "volume": 1867.16, "close_time": 1765864799999, "quote_volume": 14809.82677, "trades": 342, "taker_buy_base": 498.85, "taker_buy_quote": 3957.35496 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 7.942, "high": 7.973, "low": 7.93, "close": 7.965, "volume": 844.93, "close_time": 1765868399999, "quote_volume": 6714.04556, "trades": 175, "taker_buy_base": 707.13, "taker_buy_quote": 5618.14374 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 7.969, "high": 7.973, "low": 7.833, "close": 7.872, "volume": 2341.93, "close_time": 1765871999999, "quote_volume": 18440.66678, "trades": 586, "taker_buy_base": 1030.36, "taker_buy_quote": 8105.14165 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 7.882, "high": 7.94, "low": 7.871, "close": 7.899, "volume": 724.44, "close_time": 1765875599999, "quote_volume": 5726.48336, "trades": 337, "taker_buy_base": 459.04, "taker_buy_quote": 3628.76997 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 7.899, "high": 7.924, "low": 7.88, "close": 7.916, "volume": 916.16, "close_time": 1765879199999, "quote_volume": 7239.83876, "trades": 168, "taker_buy_base": 722.93, "taker_buy_quote": 5714.78769 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 7.911, "high": 8.06, "low": 7.873, "close": 7.985, "volume": 2147.34, "close_time": 1765882799999, "quote_volume": 17200.99401, "trades": 273, "taker_buy_base": 1924.63, "taker_buy_quote": 15433.4373 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 7.992, "high": 8.093, "low": 7.992, "close": 8.039, "volume": 2270.83, "close_time": 1765886399999, "quote_volume": 18318.32992, "trades": 248, "taker_buy_base": 485.21, "taker_buy_quote": 3904.45392 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 8.03, "high": 8.03, "low": 7.979, "close": 8.0, "volume": 2843.75, "close_time": 1765889999999, "quote_volume": 22730.15749, "trades": 249, "taker_buy_base": 645.24, "taker_buy_quote": 5164.1114 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 7.996, "high": 8.075, "low": 7.944, "close": 7.944, "volume": 4301.85, "close_time": 1765893599999, "quote_volume": 34449.81181, "trades": 482, "taker_buy_base": 3063.92, "taker_buy_quote": 24541.93326 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 7.953, "high": 8.043, "low": 7.908, "close": 7.989, "volume": 4959.7, "close_time": 1765897199999, "quote_volume": 39508.91002, "trades": 583, "taker_buy_base": 4061.2, "taker_buy_quote": 32352.74359 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 7.996, "high": 8.13, "low": 7.937, "close": 8.095, "volume": 4277.79, "close_time": 1765900799999, "quote_volume": 34236.28863, "trades": 505, "taker_buy_base": 3010.97, "taker_buy_quote": 24080.09556 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 8.094, "high": 8.19, "low": 8.07, "close": 8.071, "volume": 5691.75, "close_time": 1765904399999, "quote_volume": 46286.59349, "trades": 597, "taker_buy_base": 2965.06, "taker_buy_quote": 24142.78368 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 8.069, "high": 8.112, "low": 7.988, "close": 8.017, "volume": 1949.13, "close_time": 1765907999999, "quote_volume": 15675.03675, "trades": 364, "taker_buy_base": 1235.25, "taker_buy_quote": 9931.55892 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 8.019, "high": 8.15, "low": 8.019, "close": 8.115, "volume": 3306.36, "close_time": 1765911599999, "quote_volume": 26755.63725, "trades": 457, "taker_buy_base": 2288.59, "taker_buy_quote": 18515.12894 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 8.115, "high": 8.14, "low": 8.05, "close": 8.125, "volume": 2288.91, "close_time": 1765915199999, "quote_volume": 18538.40917, "trades": 328, "taker_buy_base": 1858.71, "taker_buy_quote": 15061.26889 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 8.127, "high": 8.149, "low": 8.073, "close": 8.082, "volume": 2011.39, "close_time": 1765918799999, "quote_volume": 16292.82297, "trades": 422, "taker_buy_base": 1465.01, "taker_buy_quote": 11864.50279 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 8.078, "high": 8.082, "low": 8.021, "close": 8.024, "volume": 629.38, "close_time": 1765922399999, "quote_volume": 5068.40022, "trades": 93, "taker_buy_base": 331.64, "taker_buy_quote": 2671.93047 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 8.027, "high": 8.039, "low": 7.99, "close": 8.028, "volume": 1726.91, "close_time": 1765925999999, "quote_volume": 13827.56001, "trades": 76, "taker_buy_base": 750.34, "taker_buy_quote": 6006.19669 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 8.031, "high": 8.035, "low": 7.983, "close": 7.995, "volume": 667.32, "close_time": 1765929599999, "quote_volume": 5343.91467, "trades": 54, "taker_buy_base": 556.75, "taker_buy_quote": 4456.80831 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 8.015, "high": 8.02, "low": 7.942, "close": 7.976, "volume": 2010.16, "close_time": 1765933199999, "quote_volume": 16036.8833, "trades": 138, "taker_buy_base": 1092.13, "taker_buy_quote": 8706.11759 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 8.0, "high": 8.073, "low": 7.986, "close": 7.987, "volume": 919.2, "close_time": 1765936799999, "quote_volume": 7376.9637, "trades": 81, "taker_buy_base": 376.66, "taker_buy_quote": 3022.75482 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 8.005, "high": 8.021, "low": 7.982, "close": 7.992, "volume": 683.65, "close_time": 1765940399999, "quote_volume": 5474.27417, "trades": 91, "taker_buy_base": 385.12, "taker_buy_quote": 3082.85757 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 8.001, "high": 8.2, "low": 8.001, "close": 8.144, "volume": 8072.24, "close_time": 1765943999999, "quote_volume": 65502.61681, "trades": 308, "taker_buy_base": 5741.24, "taker_buy_quote": 46565.08269 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 8.138, "high": 8.16, "low": 8.083, "close": 8.098, "volume": 1920.7, "close_time": 1765947599999, "quote_volume": 15578.99931, "trades": 143, "taker_buy_base": 1732.21, "taker_buy_quote": 14049.72807 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 8.089, "high": 8.09, "low": 8.006, "close": 8.031, "volume": 2677.55, "close_time": 1765951199999, "quote_volume": 21520.98914, "trades": 120, "taker_buy_base": 1692.76, "taker_buy_quote": 13604.07738 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 8.021, "high": 8.049, "low": 7.976, "close": 7.986, "volume": 3734.11, "close_time": 1765954799999, "quote_volume": 29920.88483, "trades": 184, "taker_buy_base": 1703.91, "taker_buy_quote": 13650.87019 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 7.987, "high": 8.064, "low": 7.987, "close": 8.004, "volume": 2652.65, "close_time": 1765958399999, "quote_volume": 21270.61774, "trades": 216, "taker_buy_base": 1430.06, "taker_buy_quote": 11468.60704 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 8.005, "high": 8.005, "low": 7.931, "close": 7.964, "volume": 3316.32, "close_time": 1765961999999, "quote_volume": 26371.70487, "trades": 171, "taker_buy_base": 560.22, "taker_buy_quote": 4466.78954 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 7.97, "high": 8.002, "low": 7.941, "close": 7.992, "volume": 2467.84, "close_time": 1765965599999, "quote_volume": 19667.40067, "trades": 274, "taker_buy_base": 1214.47, "taker_buy_quote": 9679.11564 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 7.988, "high": 8.01, "low": 7.946, "close": 7.955, "volume": 3160.83, "close_time": 1765969199999, "quote_volume": 25244.87265, "trades": 172, "taker_buy_base": 1527.88, "taker_buy_quote": 12187.17198 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 7.952, "high": 7.991, "low": 7.95, "close": 7.991, "volume": 2182.24, "close_time": 1765972799999, "quote_volume": 17380.28671, "trades": 192, "taker_buy_base": 466.43, "taker_buy_quote": 3716.77477 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 7.983, "high": 8.005, "low": 7.943, "close": 7.96, "volume": 2123.22, "close_time": 1765976399999, "quote_volume": 16927.18158, "trades": 168, "taker_buy_base": 954.92, "taker_buy_quote": 7611.91131 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 7.965, "high": 7.999, "low": 7.921, "close": 7.977, "volume": 2613.38, "close_time": 1765979999999, "quote_volume": 20813.43581, "trades": 171, "taker_buy_base": 868.48, "taker_buy_quote": 6906.71138 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 7.971, "high": 7.977, "low": 7.692, "close": 7.89, "volume": 12675.02, "close_time": 1765983599999, "quote_volume": 99012.02134, "trades": 455, "taker_buy_base": 6929.9, "taker_buy_quote": 54176.85544 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 7.92, "high": 7.966, "low": 7.69, "close": 7.715, "volume": 10060.58, "close_time": 1765987199999, "quote_volume": 78954.40199, "trades": 438, "taker_buy_base": 5771.95, "taker_buy_quote": 45362.05513 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 7.713, "high": 7.758, "low": 7.523, "close": 7.656, "volume": 9747.33, "close_time": 1765990799999, "quote_volume": 74296.23323, "trades": 425, "taker_buy_base": 4573.22, "taker_buy_quote": 34857.5309 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 7.65, "high": 7.65, "low": 7.519, "close": 7.531, "volume": 2127.64, "close_time": 1765994399999, "quote_volume": 16102.89695, "trades": 191, "taker_buy_base": 1485.89, "taker_buy_quote": 11241.31701 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 7.535, "high": 7.56, "low": 7.384, "close": 7.402, "volume": 6825.76, "close_time": 1765997999999, "quote_volume": 50989.32075, "trades": 311, "taker_buy_base": 1585.93, "taker_buy_quote": 11855.61428 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 7.413, "high": 7.426, "low": 7.289, "close": 7.351, "volume": 11303.3, "close_time": 1766001599999, "quote_volume": 83044.57488, "trades": 523, "taker_buy_base": 6569.35, "taker_buy_quote": 48235.65369 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 7.355, "high": 7.463, "low": 7.355, "close": 7.413, "volume": 2810.78, "close_time": 1766005199999, "quote_volume": 20834.05655, "trades": 169, "taker_buy_base": 1744.69, "taker_buy_quote": 12929.95697 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 7.41, "high": 7.423, "low": 7.351, "close": 7.351, "volume": 1165.79, "close_time": 1766008799999, "quote_volume": 8626.71662, "trades": 72, "taker_buy_base": 1042.34, "taker_buy_quote": 7715.27545 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 7.354, "high": 7.46, "low": 7.349, "close": 7.396, "volume": 1485.48, "close_time": 1766012399999, "quote_volume": 11014.59971, "trades": 103, "taker_buy_base": 743.38, "taker_buy_quote": 5508.56401 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 7.396, "high": 7.443, "low": 7.396, "close": 7.407, "volume": 574.34, "close_time": 1766015999999, "quote_volume": 4263.31992, "trades": 39, "taker_buy_base": 353.86, "taker_buy_quote": 2625.38329 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 7.407, "high": 7.429, "low": 7.37, "close": 7.399, "volume": 1280.28, "close_time": 1766019599999, "quote_volume": 9470.08521, "trades": 58, "taker_buy_base": 825.85, "taker_buy_quote": 6102.94832 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 7.393, "high": 7.397, "low": 7.337, "close": 7.377, "volume": 3051.86, "close_time": 1766023199999, "quote_volume": 22486.07758, "trades": 123, "taker_buy_base": 1465.46, "taker_buy_quote": 10797.72057 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 7.368, "high": 7.446, "low": 7.359, "close": 7.388, "volume": 2367.46, "close_time": 1766026799999, "quote_volume": 17516.12212, "trades": 159, "taker_buy_base": 1853.8, "taker_buy_quote": 13710.34079 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 7.382, "high": 7.413, "low": 7.381, "close": 7.407, "volume": 951.32, "close_time": 1766030399999, "quote_volume": 7037.91696, "trades": 45, "taker_buy_base": 524.73, "taker_buy_quote": 3881.63104 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 7.412, "high": 7.477, "low": 7.411, "close": 7.427, "volume": 1337.61, "close_time": 1766033999999, "quote_volume": 9963.15142, "trades": 38, "taker_buy_base": 648.72, "taker_buy_quote": 4831.29478 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 7.421, "high": 7.443, "low": 7.406, "close": 7.438, "volume": 535.9, "close_time": 1766037599999, "quote_volume": 3981.27588, "trades": 27, "taker_buy_base": 341.7, "taker_buy_quote": 2539.04706 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 7.426, "high": 7.426, "low": 7.356, "close": 7.373, "volume": 937.92, "close_time": 1766041199999, "quote_volume": 6938.123, "trades": 61, "taker_buy_base": 345.57, "taker_buy_quote": 2556.06841 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 7.386, "high": 7.431, "low": 7.38, "close": 7.384, "volume": 1015.12, "close_time": 1766044799999, "quote_volume": 7506.96038, "trades": 98, "taker_buy_base": 325.98, "taker_buy_quote": 2412.16732 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 7.399, "high": 7.455, "low": 7.372, "close": 7.389, "volume": 2069.24, "close_time": 1766048399999, "quote_volume": 15332.58253, "trades": 165, "taker_buy_base": 1164.23, "taker_buy_quote": 8628.70183 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 7.377, "high": 7.384, "low": 7.306, "close": 7.317, "volume": 3423.2, "close_time": 1766051999999, "quote_volume": 25134.83747, "trades": 179, "taker_buy_base": 2369.39, "taker_buy_quote": 17403.76621 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 7.314, "high": 7.392, "low": 7.305, "close": 7.392, "volume": 1633.17, "close_time": 1766055599999, "quote_volume": 12024.08359, "trades": 128, "taker_buy_base": 1070.82, "taker_buy_quote": 7884.44183 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 7.393, "high": 7.393, "low": 7.267, "close": 7.348, "volume": 5042.13, "close_time": 1766059199999, "quote_volume": 36921.30503, "trades": 281, "taker_buy_base": 2123.0, "taker_buy_quote": 15524.77827 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 7.358, "high": 7.456, "low": 7.332, "close": 7.426, "volume": 5112.02, "close_time": 1766062799999, "quote_volume": 37963.25934, "trades": 188, "taker_buy_base": 3174.07, "taker_buy_quote": 23547.25808 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 7.432, "high": 7.606, "low": 7.432, "close": 7.581, "volume": 9057.54, "close_time": 1766066399999, "quote_volume": 68149.90026, "trades": 350, "taker_buy_base": 4514.64, "taker_buy_quote": 33971.27052 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 7.6, "high": 7.636, "low": 7.502, "close": 7.584, "volume": 1974.86, "close_time": 1766069999999, "quote_volume": 14944.47994, "trades": 190, "taker_buy_base": 1314.15, "taker_buy_quote": 9947.49063 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 7.573, "high": 7.66, "low": 7.555, "close": 7.635, "volume": 1193.74, "close_time": 1766073599999, "quote_volume": 9094.33816, "trades": 186, "taker_buy_base": 738.12, "taker_buy_quote": 5625.26553 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 7.632, "high": 7.668, "low": 7.594, "close": 7.635, "volume": 5162.33, "close_time": 1766077199999, "quote_volume": 39401.15918, "trades": 277, "taker_buy_base": 2521.23, "taker_buy_quote": 19218.44563 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 7.627, "high": 7.627, "low": 7.376, "close": 7.506, "volume": 19597.14, "close_time": 1766080799999, "quote_volume": 146401.41441, "trades": 642, "taker_buy_base": 10010.24, "taker_buy_quote": 74859.21369 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 7.486, "high": 7.525, "low": 7.335, "close": 7.356, "volume": 3036.47, "close_time": 1766084399999, "quote_volume": 22511.82935, "trades": 235, "taker_buy_base": 1938.61, "taker_buy_quote": 14351.22005 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 7.349, "high": 7.429, "low": 7.123, "close": 7.163, "volume": 14666.88, "close_time": 1766087999999, "quote_volume": 107471.27148, "trades": 738, "taker_buy_base": 6853.52, "taker_buy_quote": 50200.18607 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 7.157, "high": 7.277, "low": 7.156, "close": 7.238, "volume": 2969.17, "close_time": 1766091599999, "quote_volume": 21455.92794, "trades": 204, "taker_buy_base": 1105.53, "taker_buy_quote": 7998.57961 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 7.246, "high": 7.355, "low": 7.246, "close": 7.343, "volume": 2876.9, "close_time": 1766095199999, "quote_volume": 21035.40169, "trades": 159, "taker_buy_base": 1757.6, "taker_buy_quote": 12849.38657 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 7.35, "high": 7.379, "low": 7.325, "close": 7.355, "volume": 918.54, "close_time": 1766098799999, "quote_volume": 6768.36286, "trades": 108, "taker_buy_base": 469.27, "taker_buy_quote": 3456.41212 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 7.339, "high": 7.34, "low": 7.274, "close": 7.287, "volume": 917.23, "close_time": 1766102399999, "quote_volume": 6693.77681, "trades": 66, "taker_buy_base": 650.26, "taker_buy_quote": 4745.87807 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.284, "high": 7.303, "low": 7.214, "close": 7.253, "volume": 1299.58, "close_time": 1766105999999, "quote_volume": 9449.95041, "trades": 95, "taker_buy_base": 698.14, "taker_buy_quote": 5074.4557 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 7.239, "high": 7.249, "low": 7.196, "close": 7.22, "volume": 646.3, "close_time": 1766109599999, "quote_volume": 4668.16142, "trades": 65, "taker_buy_base": 599.06, "taker_buy_quote": 4326.87818 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 7.211, "high": 7.309, "low": 7.207, "close": 7.29, "volume": 1641.91, "close_time": 1766113199999, "quote_volume": 11912.77143, "trades": 102, "taker_buy_base": 964.33, "taker_buy_quote": 6993.84547 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 7.294, "high": 7.511, "low": 7.294, "close": 7.452, "volume": 3370.3, "close_time": 1766116799999, "quote_volume": 25111.23212, "trades": 285, "taker_buy_base": 2079.51, "taker_buy_quote": 15505.08506 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 7.457, "high": 7.506, "low": 7.457, "close": 7.477, "volume": 3423.09, "close_time": 1766120399999, "quote_volume": 25589.51521, "trades": 135, "taker_buy_base": 2967.26, "taker_buy_quote": 22179.69193 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 7.461, "high": 7.464, "low": 7.414, "close": 7.457, "volume": 1157.95, "close_time": 1766123999999, "quote_volume": 8622.92137, "trades": 89, "taker_buy_base": 914.83, "taker_buy_quote": 6813.49943 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 7.45, "high": 7.566, "low": 7.45, "close": 7.566, "volume": 440.32, "close_time": 1766127599999, "quote_volume": 3303.993, "trades": 47, "taker_buy_base": 204.19, "taker_buy_quote": 1531.49803 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 7.57, "high": 7.743, "low": 7.57, "close": 7.677, "volume": 6690.88, "close_time": 1766131199999, "quote_volume": 51096.15168, "trades": 292, "taker_buy_base": 3273.72, "taker_buy_quote": 24988.61448 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 7.675, "high": 7.71, "low": 7.585, "close": 7.636, "volume": 2077.85, "close_time": 1766134799999, "quote_volume": 15852.49848, "trades": 179, "taker_buy_base": 1413.67, "taker_buy_quote": 10779.13699 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 7.636, "high": 7.636, "low": 7.555, "close": 7.558, "volume": 1453.24, "close_time": 1766138399999, "quote_volume": 11019.5619, "trades": 143, "taker_buy_base": 977.66, "taker_buy_quote": 7417.83746 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 7.553, "high": 7.6, "low": 7.548, "close": 7.57, "volume": 2218.98, "close_time": 1766141999999, "quote_volume": 16808.67403, "trades": 130, "taker_buy_base": 982.39, "taker_buy_quote": 7446.19112 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 7.572, "high": 7.719, "low": 7.529, "close": 7.685, "volume": 4104.95, "close_time": 1766145599999, "quote_volume": 31294.88325, "trades": 366, "taker_buy_base": 2432.78, "taker_buy_quote": 18541.21209 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 7.689, "high": 7.73, "low": 7.624, "close": 7.674, "volume": 4176.8, "close_time": 1766149199999, "quote_volume": 32058.12905, "trades": 317, "taker_buy_base": 2732.42, "taker_buy_quote": 20970.56468 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 7.684, "high": 7.729, "low": 7.632, "close": 7.68, "volume": 2560.14, "close_time": 1766152799999, "quote_volume": 19667.69013, "trades": 216, "taker_buy_base": 1158.67, "taker_buy_quote": 8895.14232 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 7.685, "high": 7.77, "low": 7.661, "close": 7.754, "volume": 5778.49, "close_time": 1766156399999, "quote_volume": 44586.94229, "trades": 318, "taker_buy_base": 3991.69, "taker_buy_quote": 30793.62999 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 7.741, "high": 7.837, "low": 7.686, "close": 7.738, "volume": 13076.4, "close_time": 1766159999999, "quote_volume": 101288.81819, "trades": 482, "taker_buy_base": 6392.61, "taker_buy_quote": 49584.05281 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 7.725, "high": 7.873, "low": 7.725, "close": 7.832, "volume": 33515.97, "close_time": 1766163599999, "quote_volume": 262270.52062, "trades": 907, "taker_buy_base": 8094.94, "taker_buy_quote": 63336.50407 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 7.835, "high": 7.982, "low": 7.784, "close": 7.844, "volume": 58305.43, "close_time": 1766167199999, "quote_volume": 460033.89868, "trades": 1969, "taker_buy_base": 8763.6, "taker_buy_quote": 69273.69751 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 7.86, "high": 7.969, "low": 7.853, "close": 7.907, "volume": 20286.23, "close_time": 1766170799999, "quote_volume": 160471.48377, "trades": 537, "taker_buy_base": 12142.7, "taker_buy_quote": 95997.21015 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 7.914, "high": 8.018, "low": 7.914, "close": 7.979, "volume": 2240.73, "close_time": 1766174399999, "quote_volume": 17826.72049, "trades": 115, "taker_buy_base": 1352.66, "taker_buy_quote": 10756.70979 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 7.974, "high": 8.056, "low": 7.919, "close": 7.984, "volume": 4606.81, "close_time": 1766177999999, "quote_volume": 36895.84228, "trades": 212, "taker_buy_base": 3255.82, "taker_buy_quote": 26072.41031 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 7.981, "high": 7.981, "low": 7.899, "close": 7.901, "volume": 6774.16, "close_time": 1766181599999, "quote_volume": 53840.6156, "trades": 167, "taker_buy_base": 363.78, "taker_buy_quote": 2896.49861 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 7.904, "high": 7.966, "low": 7.904, "close": 7.957, "volume": 2123.02, "close_time": 1766185199999, "quote_volume": 16825.48172, "trades": 59, "taker_buy_base": 1616.64, "taker_buy_quote": 12804.78151 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 7.945, "high": 7.965, "low": 7.906, "close": 7.94, "volume": 4222.69, "close_time": 1766188799999, "quote_volume": 33511.08546, "trades": 136, "taker_buy_base": 2032.98, "taker_buy_quote": 16132.45202 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 7.946, "high": 8.081, "low": 7.93, "close": 8.057, "volume": 6334.55, "close_time": 1766192399999, "quote_volume": 50772.0945, "trades": 226, "taker_buy_base": 2360.77, "taker_buy_quote": 18936.0068 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 8.061, "high": 8.199, "low": 8.061, "close": 8.138, "volume": 5052.97, "close_time": 1766195999999, "quote_volume": 41101.60934, "trades": 294, "taker_buy_base": 3498.07, "taker_buy_quote": 28458.34652 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 8.114, "high": 8.136, "low": 8.052, "close": 8.089, "volume": 3160.61, "close_time": 1766199599999, "quote_volume": 25584.69206, "trades": 186, "taker_buy_base": 1161.22, "taker_buy_quote": 9402.23639 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 8.083, "high": 8.083, "low": 8.005, "close": 8.045, "volume": 8316.93, "close_time": 1766203199999, "quote_volume": 66926.14078, "trades": 259, "taker_buy_base": 3494.0, "taker_buy_quote": 28137.37886 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 8.049, "high": 8.055, "low": 7.965, "close": 7.971, "volume": 2830.57, "close_time": 1766206799999, "quote_volume": 22652.55929, "trades": 155, "taker_buy_base": 2182.66, "taker_buy_quote": 17482.42767 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 7.973, "high": 8.09, "low": 7.973, "close": 8.065, "volume": 1535.42, "close_time": 1766210399999, "quote_volume": 12345.23183, "trades": 83, "taker_buy_base": 770.92, "taker_buy_quote": 6198.49414 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 8.073, "high": 8.178, "low": 8.056, "close": 8.149, "volume": 4036.11, "close_time": 1766213999999, "quote_volume": 32863.67703, "trades": 148, "taker_buy_base": 3131.93, "taker_buy_quote": 25487.61701 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 8.144, "high": 8.216, "low": 8.144, "close": 8.185, "volume": 2520.12, "close_time": 1766217599999, "quote_volume": 20614.10122, "trades": 146, "taker_buy_base": 1421.46, "taker_buy_quote": 11628.01898 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 8.179, "high": 8.351, "low": 8.179, "close": 8.238, "volume": 20095.64, "close_time": 1766221199999, "quote_volume": 166900.04813, "trades": 967, "taker_buy_base": 4743.93, "taker_buy_quote": 39292.43926 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 8.233, "high": 8.233, "low": 8.012, "close": 8.019, "volume": 24817.0, "close_time": 1766224799999, "quote_volume": 201653.90086, "trades": 547, "taker_buy_base": 19554.29, "taker_buy_quote": 158808.98838 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 8.028, "high": 8.036, "low": 7.936, "close": 7.936, "volume": 3731.15, "close_time": 1766228399999, "quote_volume": 29747.35144, "trades": 155, "taker_buy_base": 1432.4, "taker_buy_quote": 11430.72085 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 7.933, "high": 7.966, "low": 7.895, "close": 7.938, "volume": 5188.31, "close_time": 1766231999999, "quote_volume": 41154.68822, "trades": 211, "taker_buy_base": 2168.18, "taker_buy_quote": 17198.53747 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 7.94, "high": 7.995, "low": 7.923, "close": 7.978, "volume": 3518.57, "close_time": 1766235599999, "quote_volume": 27985.75372, "trades": 124, "taker_buy_base": 1603.37, "taker_buy_quote": 12758.83939 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 7.989, "high": 8.025, "low": 7.911, "close": 8.016, "volume": 4459.73, "close_time": 1766239199999, "quote_volume": 35467.66831, "trades": 158, "taker_buy_base": 2568.21, "taker_buy_quote": 20402.5316 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 8.019, "high": 8.068, "low": 7.974, "close": 8.052, "volume": 3142.27, "close_time": 1766242799999, "quote_volume": 25207.74332, "trades": 74, "taker_buy_base": 1661.41, "taker_buy_quote": 13337.35719 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 8.049, "high": 8.049, "low": 7.959, "close": 7.982, "volume": 1700.47, "close_time": 1766246399999, "quote_volume": 13591.95444, "trades": 54, "taker_buy_base": 498.44, "taker_buy_quote": 3981.33744 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 7.982, "high": 7.982, "low": 7.888, "close": 7.911, "volume": 13337.22, "close_time": 1766249999999, "quote_volume": 105859.13307, "trades": 354, "taker_buy_base": 11949.5, "taker_buy_quote": 94835.84853 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 7.917, "high": 7.952, "low": 7.899, "close": 7.912, "volume": 1688.65, "close_time": 1766253599999, "quote_volume": 13394.84098, "trades": 114, "taker_buy_base": 1463.41, "taker_buy_quote": 11609.95828 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 7.926, "high": 7.937, "low": 7.899, "close": 7.91, "volume": 1751.86, "close_time": 1766257199999, "quote_volume": 13878.72531, "trades": 77, "taker_buy_base": 1152.81, "taker_buy_quote": 9131.24989 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 7.9, "high": 7.919, "low": 7.895, "close": 7.896, "volume": 655.52, "close_time": 1766260799999, "quote_volume": 5180.56159, "trades": 38, "taker_buy_base": 404.27, "taker_buy_quote": 3196.48846 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 7.887, "high": 7.922, "low": 7.857, "close": 7.905, "volume": 3957.55, "close_time": 1766264399999, "quote_volume": 31168.60175, "trades": 176, "taker_buy_base": 1695.68, "taker_buy_quote": 13368.90335 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 7.905, "high": 7.926, "low": 7.889, "close": 7.893, "volume": 1734.93, "close_time": 1766267999999, "quote_volume": 13718.25435, "trades": 65, "taker_buy_base": 872.87, "taker_buy_quote": 6897.1517 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 7.886, "high": 7.901, "low": 7.855, "close": 7.876, "volume": 885.49, "close_time": 1766271599999, "quote_volume": 6972.75438, "trades": 37, "taker_buy_base": 589.79, "taker_buy_quote": 4648.51322 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 7.888, "high": 7.902, "low": 7.863, "close": 7.864, "volume": 747.16, "close_time": 1766275199999, "quote_volume": 5887.79032, "trades": 38, "taker_buy_base": 363.18, "taker_buy_quote": 2865.681 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 7.865, "high": 7.88, "low": 7.837, "close": 7.866, "volume": 2168.35, "close_time": 1766278799999, "quote_volume": 17017.439, "trades": 78, "taker_buy_base": 1202.25, "taker_buy_quote": 9440.60904 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 7.886, "high": 7.887, "low": 7.823, "close": 7.831, "volume": 244.29, "close_time": 1766282399999, "quote_volume": 1920.28172, "trades": 19, "taker_buy_base": 111.51, "taker_buy_quote": 874.49723 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 7.851, "high": 7.851, "low": 7.783, "close": 7.841, "volume": 2707.35, "close_time": 1766285999999, "quote_volume": 21138.05673, "trades": 114, "taker_buy_base": 2032.44, "taker_buy_quote": 15860.28225 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 7.84, "high": 7.849, "low": 7.811, "close": 7.828, "volume": 756.3, "close_time": 1766289599999, "quote_volume": 5922.92406, "trades": 60, "taker_buy_base": 401.07, "taker_buy_quote": 3140.55341 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 7.819, "high": 7.842, "low": 7.814, "close": 7.832, "volume": 792.91, "close_time": 1766293199999, "quote_volume": 6207.80276, "trades": 61, "taker_buy_base": 770.29, "taker_buy_quote": 6030.83923 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 7.834, "high": 7.859, "low": 7.826, "close": 7.859, "volume": 311.09, "close_time": 1766296799999, "quote_volume": 2439.32561, "trades": 23, "taker_buy_base": 294.63, "taker_buy_quote": 2310.19965 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 7.837, "high": 7.906, "low": 7.828, "close": 7.871, "volume": 899.24, "close_time": 1766300399999, "quote_volume": 7074.35915, "trades": 49, "taker_buy_base": 659.05, "taker_buy_quote": 5178.97611 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 7.875, "high": 7.966, "low": 7.865, "close": 7.935, "volume": 1728.62, "close_time": 1766303999999, "quote_volume": 13697.23108, "trades": 90, "taker_buy_base": 929.74, "taker_buy_quote": 7377.79998 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 7.943, "high": 8.232, "low": 7.935, "close": 8.129, "volume": 26686.77, "close_time": 1766307599999, "quote_volume": 218099.49523, "trades": 468, "taker_buy_base": 10963.31, "taker_buy_quote": 89403.95663 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 8.134, "high": 8.22, "low": 8.094, "close": 8.1, "volume": 8527.58, "close_time": 1766311199999, "quote_volume": 69556.63532, "trades": 348, "taker_buy_base": 3233.6, "taker_buy_quote": 26359.78641 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 8.099, "high": 8.11, "low": 8.004, "close": 8.028, "volume": 2748.12, "close_time": 1766314799999, "quote_volume": 22093.83388, "trades": 121, "taker_buy_base": 1056.23, "taker_buy_quote": 8495.13015 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 8.048, "high": 8.098, "low": 8.01, "close": 8.015, "volume": 17879.65, "close_time": 1766318399999, "quote_volume": 143464.6549, "trades": 293, "taker_buy_base": 15582.46, "taker_buy_quote": 125007.81329 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 8.021, "high": 8.038, "low": 7.967, "close": 8.024, "volume": 2420.1, "close_time": 1766321999999, "quote_volume": 19379.22186, "trades": 131, "taker_buy_base": 2041.65, "taker_buy_quote": 16351.13433 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 8.037, "high": 8.037, "low": 7.868, "close": 7.891, "volume": 4342.64, "close_time": 1766325599999, "quote_volume": 34547.92198, "trades": 149, "taker_buy_base": 2471.51, "taker_buy_quote": 19692.37029 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 7.903, "high": 7.943, "low": 7.857, "close": 7.884, "volume": 22145.07, "close_time": 1766329199999, "quote_volume": 174432.7846, "trades": 587, "taker_buy_base": 19015.22, "taker_buy_quote": 149743.88468 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 7.895, "high": 7.899, "low": 7.608, "close": 7.812, "volume": 15924.01, "close_time": 1766332799999, "quote_volume": 123601.59384, "trades": 603, "taker_buy_base": 7688.6, "taker_buy_quote": 59736.98446 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 7.819, "high": 7.823, "low": 7.767, "close": 7.792, "volume": 2358.99, "close_time": 1766336399999, "quote_volume": 18365.3113, "trades": 105, "taker_buy_base": 1296.06, "taker_buy_quote": 10098.77605 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 7.801, "high": 7.834, "low": 7.76, "close": 7.788, "volume": 9942.35, "close_time": 1766339999999, "quote_volume": 77430.79809, "trades": 342, "taker_buy_base": 8274.69, "taker_buy_quote": 64454.37034 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 7.794, "high": 7.868, "low": 7.794, "close": 7.851, "volume": 10336.24, "close_time": 1766343599999, "quote_volume": 80931.63418, "trades": 431, "taker_buy_base": 8429.05, "taker_buy_quote": 66006.37537 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 7.853, "high": 8.0, "low": 7.849, "close": 7.95, "volume": 9603.91, "close_time": 1766347199999, "quote_volume": 75895.72833, "trades": 329, "taker_buy_base": 8523.59, "taker_buy_quote": 67339.1674 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 7.952, "high": 7.955, "low": 7.885, "close": 7.955, "volume": 2777.34, "close_time": 1766350799999, "quote_volume": 22025.94589, "trades": 99, "taker_buy_base": 1036.25, "taker_buy_quote": 8232.89059 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 7.945, "high": 7.972, "low": 7.792, "close": 7.819, "volume": 5292.06, "close_time": 1766354399999, "quote_volume": 41725.9697, "trades": 163, "taker_buy_base": 1330.78, "taker_buy_quote": 10462.74075 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 7.814, "high": 7.885, "low": 7.807, "close": 7.883, "volume": 804.67, "close_time": 1766357999999, "quote_volume": 6304.03976, "trades": 36, "taker_buy_base": 528.84, "taker_buy_quote": 4140.91852 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 7.906, "high": 7.98, "low": 7.887, "close": 7.974, "volume": 1061.3, "close_time": 1766361599999, "quote_volume": 8422.49861, "trades": 75, "taker_buy_base": 908.38, "taker_buy_quote": 7211.75976 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 7.986, "high": 8.089, "low": 7.953, "close": 7.975, "volume": 5460.55, "close_time": 1766365199999, "quote_volume": 43793.50596, "trades": 191, "taker_buy_base": 2665.91, "taker_buy_quote": 21406.63317 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 7.975, "high": 8.107, "low": 7.971, "close": 7.998, "volume": 4250.34, "close_time": 1766368799999, "quote_volume": 34305.14048, "trades": 143, "taker_buy_base": 1992.02, "taker_buy_quote": 16101.15466 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 7.964, "high": 7.969, "low": 7.868, "close": 7.936, "volume": 3114.01, "close_time": 1766372399999, "quote_volume": 24592.92602, "trades": 93, "taker_buy_base": 2189.9, "taker_buy_quote": 17283.24311 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 7.909, "high": 7.956, "low": 7.898, "close": 7.903, "volume": 1322.36, "close_time": 1766375999999, "quote_volume": 10487.19176, "trades": 66, "taker_buy_base": 708.19, "taker_buy_quote": 5614.32423 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 7.903, "high": 7.915, "low": 7.85, "close": 7.87, "volume": 1998.99, "close_time": 1766379599999, "quote_volume": 15742.2966, "trades": 129, "taker_buy_base": 939.51, "taker_buy_quote": 7404.2783 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 7.87, "high": 7.913, "low": 7.846, "close": 7.886, "volume": 1536.32, "close_time": 1766383199999, "quote_volume": 12092.16653, "trades": 113, "taker_buy_base": 610.68, "taker_buy_quote": 4809.45703 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 7.886, "high": 7.901, "low": 7.861, "close": 7.861, "volume": 611.34, "close_time": 1766386799999, "quote_volume": 4818.26322, "trades": 34, "taker_buy_base": 493.79, "taker_buy_quote": 3892.54787 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 7.847, "high": 7.93, "low": 7.847, "close": 7.883, "volume": 1346.84, "close_time": 1766390399999, "quote_volume": 10624.28258, "trades": 135, "taker_buy_base": 969.64, "taker_buy_quote": 7655.72234 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 7.885, "high": 7.977, "low": 7.865, "close": 7.948, "volume": 6910.97, "close_time": 1766393999999, "quote_volume": 54774.87694, "trades": 243, "taker_buy_base": 4573.42, "taker_buy_quote": 36229.02297 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 7.943, "high": 7.975, "low": 7.925, "close": 7.971, "volume": 2517.93, "close_time": 1766397599999, "quote_volume": 20026.57831, "trades": 85, "taker_buy_base": 1417.58, "taker_buy_quote": 11272.96498 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 7.975, "high": 7.981, "low": 7.884, "close": 7.916, "volume": 4501.83, "close_time": 1766401199999, "quote_volume": 35669.38809, "trades": 163, "taker_buy_base": 1852.82, "taker_buy_quote": 14674.65365 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 7.917, "high": 7.962, "low": 7.873, "close": 7.933, "volume": 1787.07, "close_time": 1766404799999, "quote_volume": 14163.17254, "trades": 77, "taker_buy_base": 455.17, "taker_buy_quote": 3608.28984 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 7.934, "high": 8.0, "low": 7.914, "close": 7.922, "volume": 1891.48, "close_time": 1766408399999, "quote_volume": 15020.3491, "trades": 113, "taker_buy_base": 717.71, "taker_buy_quote": 5703.98496 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 7.921, "high": 7.928, "low": 7.847, "close": 7.879, "volume": 2415.05, "close_time": 1766411999999, "quote_volume": 19082.76971, "trades": 127, "taker_buy_base": 1735.11, "taker_buy_quote": 13715.1254 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 7.888, "high": 7.953, "low": 7.876, "close": 7.932, "volume": 3192.63, "close_time": 1766415599999, "quote_volume": 25267.33366, "trades": 88, "taker_buy_base": 1201.76, "taker_buy_quote": 9516.50423 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 7.916, "high": 7.923, "low": 7.801, "close": 7.846, "volume": 5779.28, "close_time": 1766419199999, "quote_volume": 45340.60933, "trades": 236, "taker_buy_base": 1866.24, "taker_buy_quote": 14647.18851 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 7.873, "high": 7.959, "low": 7.872, "close": 7.952, "volume": 1711.85, "close_time": 1766422799999, "quote_volume": 13548.04776, "trades": 118, "taker_buy_base": 1155.99, "taker_buy_quote": 9149.06177 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 7.946, "high": 7.946, "low": 7.886, "close": 7.889, "volume": 808.31, "close_time": 1766426399999, "quote_volume": 6398.79149, "trades": 50, "taker_buy_base": 575.33, "taker_buy_quote": 4555.02388 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 7.897, "high": 7.914, "low": 7.85, "close": 7.868, "volume": 1620.0, "close_time": 1766429999999, "quote_volume": 12760.90894, "trades": 94, "taker_buy_base": 660.67, "taker_buy_quote": 5198.61425 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 7.87, "high": 7.877, "low": 7.7, "close": 7.726, "volume": 7806.66, "close_time": 1766433599999, "quote_volume": 60739.46157, "trades": 297, "taker_buy_base": 4197.59, "taker_buy_quote": 32677.75172 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 7.725, "high": 7.747, "low": 7.673, "close": 7.697, "volume": 4294.35, "close_time": 1766437199999, "quote_volume": 33118.74952, "trades": 198, "taker_buy_base": 1992.99, "taker_buy_quote": 15378.74051 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 7.706, "high": 7.756, "low": 7.701, "close": 7.725, "volume": 2749.52, "close_time": 1766440799999, "quote_volume": 21264.34726, "trades": 109, "taker_buy_base": 1480.63, "taker_buy_quote": 11448.28673 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 7.719, "high": 7.817, "low": 7.703, "close": 7.817, "volume": 3167.92, "close_time": 1766444399999, "quote_volume": 24577.83111, "trades": 98, "taker_buy_base": 2430.81, "taker_buy_quote": 18857.91183 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 7.83, "high": 7.861, "low": 7.781, "close": 7.8, "volume": 2451.78, "close_time": 1766447999999, "quote_volume": 19155.18846, "trades": 89, "taker_buy_base": 777.31, "taker_buy_quote": 6071.27775 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 7.792, "high": 7.855, "low": 7.792, "close": 7.855, "volume": 1059.57, "close_time": 1766451599999, "quote_volume": 8294.69445, "trades": 59, "taker_buy_base": 347.79, "taker_buy_quote": 2723.66111 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 7.831, "high": 7.831, "low": 7.74, "close": 7.781, "volume": 2223.58, "close_time": 1766455199999, "quote_volume": 17304.80273, "trades": 108, "taker_buy_base": 1606.16, "taker_buy_quote": 12494.62231 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 7.767, "high": 7.841, "low": 7.72, "close": 7.721, "volume": 1946.05, "close_time": 1766458799999, "quote_volume": 15165.881, "trades": 84, "taker_buy_base": 834.08, "taker_buy_quote": 6495.52405 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 7.717, "high": 7.76, "low": 7.698, "close": 7.725, "volume": 1401.13, "close_time": 1766462399999, "quote_volume": 10819.00651, "trades": 44, "taker_buy_base": 1240.83, "taker_buy_quote": 9583.10843 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 7.725, "high": 7.733, "low": 7.659, "close": 7.662, "volume": 386.11, "close_time": 1766465999999, "quote_volume": 2976.61562, "trades": 24, "taker_buy_base": 185.08, "taker_buy_quote": 1428.15936 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 7.662, "high": 7.671, "low": 7.63, "close": 7.666, "volume": 1338.85, "close_time": 1766469599999, "quote_volume": 10241.11955, "trades": 65, "taker_buy_base": 394.64, "taker_buy_quote": 3021.1237 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 7.666, "high": 7.666, "low": 7.578, "close": 7.59, "volume": 2904.0, "close_time": 1766473199999, "quote_volume": 22110.58442, "trades": 161, "taker_buy_base": 1466.91, "taker_buy_quote": 11174.35035 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 7.593, "high": 7.612, "low": 7.538, "close": 7.592, "volume": 2659.31, "close_time": 1766476799999, "quote_volume": 20133.12124, "trades": 152, "taker_buy_base": 739.09, "taker_buy_quote": 5593.33248 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 7.583, "high": 7.588, "low": 7.54, "close": 7.557, "volume": 2545.41, "close_time": 1766480399999, "quote_volume": 19260.60825, "trades": 137, "taker_buy_base": 1235.96, "taker_buy_quote": 9358.64357 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 7.553, "high": 7.574, "low": 7.51, "close": 7.54, "volume": 1417.43, "close_time": 1766483999999, "quote_volume": 10691.82137, "trades": 50, "taker_buy_base": 1098.2, "taker_buy_quote": 8283.61272 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 7.54, "high": 7.626, "low": 7.54, "close": 7.618, "volume": 2424.14, "close_time": 1766487599999, "quote_volume": 18382.418, "trades": 94, "taker_buy_base": 1578.33, "taker_buy_quote": 11968.9125 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 7.61, "high": 7.647, "low": 7.6, "close": 7.615, "volume": 1354.06, "close_time": 1766491199999, "quote_volume": 10324.64274, "trades": 62, "taker_buy_base": 748.72, "taker_buy_quote": 5710.50011 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 7.595, "high": 7.66, "low": 7.582, "close": 7.632, "volume": 885.32, "close_time": 1766494799999, "quote_volume": 6748.05738, "trades": 42, "taker_buy_base": 750.78, "taker_buy_quote": 5724.83257 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 7.627, "high": 7.716, "low": 7.622, "close": 7.657, "volume": 1586.7, "close_time": 1766498399999, "quote_volume": 12171.11022, "trades": 112, "taker_buy_base": 891.15, "taker_buy_quote": 6839.88637 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 7.637, "high": 7.69, "low": 7.544, "close": 7.592, "volume": 3779.3, "close_time": 1766501999999, "quote_volume": 28790.13193, "trades": 197, "taker_buy_base": 2394.55, "taker_buy_quote": 18247.83009 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 7.591, "high": 7.661, "low": 7.557, "close": 7.622, "volume": 2835.69, "close_time": 1766505599999, "quote_volume": 21607.69656, "trades": 168, "taker_buy_base": 1175.11, "taker_buy_quote": 8953.06727 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 7.597, "high": 7.682, "low": 7.59, "close": 7.668, "volume": 4851.51, "close_time": 1766509199999, "quote_volume": 37058.62812, "trades": 181, "taker_buy_base": 2845.56, "taker_buy_quote": 21741.74259 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 7.668, "high": 7.701, "low": 7.589, "close": 7.589, "volume": 1501.11, "close_time": 1766512799999, "quote_volume": 11509.25234, "trades": 101, "taker_buy_base": 1199.85, "taker_buy_quote": 9201.44815 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 7.596, "high": 7.778, "low": 7.596, "close": 7.756, "volume": 4317.44, "close_time": 1766516399999, "quote_volume": 33470.68096, "trades": 183, "taker_buy_base": 3368.8, "taker_buy_quote": 26124.93414 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 7.759, "high": 7.764, "low": 7.7, "close": 7.744, "volume": 2848.4, "close_time": 1766519999999, "quote_volume": 21994.34328, "trades": 161, "taker_buy_base": 2110.13, "taker_buy_quote": 16300.22896 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 7.732, "high": 7.824, "low": 7.717, "close": 7.753, "volume": 2337.91, "close_time": 1766523599999, "quote_volume": 18141.15025, "trades": 243, "taker_buy_base": 1695.2, "taker_buy_quote": 13141.33911 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 7.755, "high": 7.757, "low": 7.707, "close": 7.736, "volume": 2437.15, "close_time": 1766527199999, "quote_volume": 18820.61731, "trades": 174, "taker_buy_base": 1644.85, "taker_buy_quote": 12708.42126 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 7.722, "high": 7.745, "low": 7.671, "close": 7.714, "volume": 1093.06, "close_time": 1766530799999, "quote_volume": 8436.14099, "trades": 51, "taker_buy_base": 470.26, "taker_buy_quote": 3625.85335 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 7.697, "high": 7.726, "low": 7.683, "close": 7.721, "volume": 2594.79, "close_time": 1766534399999, "quote_volume": 19993.36034, "trades": 110, "taker_buy_base": 1028.45, "taker_buy_quote": 7923.96721 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.724, "high": 7.735, "low": 7.7, "close": 7.703, "volume": 788.27, "close_time": 1766537999999, "quote_volume": 6086.12466, "trades": 92, "taker_buy_base": 617.34, "taker_buy_quote": 4766.60265 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 7.715, "high": 7.724, "low": 7.646, "close": 7.672, "volume": 446.72, "close_time": 1766541599999, "quote_volume": 3428.37637, "trades": 45, "taker_buy_base": 396.89, "taker_buy_quote": 3044.61043 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 7.668, "high": 7.668, "low": 7.596, "close": 7.616, "volume": 1069.12, "close_time": 1766545199999, "quote_volume": 8161.22691, "trades": 86, "taker_buy_base": 860.66, "taker_buy_quote": 6571.51105 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 7.609, "high": 7.642, "low": 7.573, "close": 7.642, "volume": 2208.42, "close_time": 1766548799999, "quote_volume": 16772.81116, "trades": 106, "taker_buy_base": 1828.14, "taker_buy_quote": 13885.88139 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 7.651, "high": 7.682, "low": 7.616, "close": 7.616, "volume": 1714.26, "close_time": 1766552399999, "quote_volume": 13135.05799, "trades": 66, "taker_buy_base": 1100.79, "taker_buy_quote": 8429.21889 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 7.59, "high": 7.618, "low": 7.537, "close": 7.556, "volume": 1547.04, "close_time": 1766555999999, "quote_volume": 11721.50578, "trades": 58, "taker_buy_base": 819.25, "taker_buy_quote": 6205.68391 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 7.562, "high": 7.59, "low": 7.554, "close": 7.58, "volume": 397.06, "close_time": 1766559599999, "quote_volume": 3006.5955, "trades": 30, "taker_buy_base": 234.74, "taker_buy_quote": 1777.17519 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 7.58, "high": 7.595, "low": 7.535, "close": 7.544, "volume": 2017.25, "close_time": 1766563199999, "quote_volume": 15269.33451, "trades": 78, "taker_buy_base": 1034.63, "taker_buy_quote": 7832.7057 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 7.529, "high": 7.54, "low": 7.464, "close": 7.468, "volume": 2166.74, "close_time": 1766566799999, "quote_volume": 16240.3304, "trades": 106, "taker_buy_base": 741.19, "taker_buy_quote": 5564.27258 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 7.473, "high": 7.495, "low": 7.466, "close": 7.495, "volume": 1572.63, "close_time": 1766570399999, "quote_volume": 11755.98107, "trades": 69, "taker_buy_base": 826.13, "taker_buy_quote": 6172.53624 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 7.478, "high": 7.522, "low": 7.478, "close": 7.481, "volume": 2463.3, "close_time": 1766573999999, "quote_volume": 18476.29588, "trades": 94, "taker_buy_base": 1563.94, "taker_buy_quote": 11725.91865 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 7.494, "high": 7.522, "low": 7.476, "close": 7.476, "volume": 1461.9, "close_time": 1766577599999, "quote_volume": 10964.89221, "trades": 41, "taker_buy_base": 1081.95, "taker_buy_quote": 8115.30626 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 7.466, "high": 7.592, "low": 7.437, "close": 7.572, "volume": 3252.9, "close_time": 1766581199999, "quote_volume": 24412.65435, "trades": 142, "taker_buy_base": 1130.17, "taker_buy_quote": 8470.52582 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 7.544, "high": 7.55, "low": 7.477, "close": 7.514, "volume": 2301.27, "close_time": 1766584799999, "quote_volume": 17283.98558, "trades": 101, "taker_buy_base": 1244.46, "taker_buy_quote": 9338.69914 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 7.543, "high": 7.579, "low": 7.494, "close": 7.571, "volume": 4284.94, "close_time": 1766588399999, "quote_volume": 32324.11321, "trades": 202, "taker_buy_base": 2087.6, "taker_buy_quote": 15750.41436 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 7.571, "high": 7.675, "low": 7.571, "close": 7.583, "volume": 4051.57, "close_time": 1766591999999, "quote_volume": 30863.6629, "trades": 165, "taker_buy_base": 2115.66, "taker_buy_quote": 16108.80353 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 7.613, "high": 7.706, "low": 7.613, "close": 7.68, "volume": 4176.16, "close_time": 1766595599999, "quote_volume": 32005.65891, "trades": 175, "taker_buy_base": 2206.57, "taker_buy_quote": 16890.33622 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 7.69, "high": 7.708, "low": 7.64, "close": 7.667, "volume": 1939.58, "close_time": 1766599199999, "quote_volume": 14885.41908, "trades": 57, "taker_buy_base": 468.67, "taker_buy_quote": 3597.61011 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 7.657, "high": 7.689, "low": 7.641, "close": 7.666, "volume": 401.46, "close_time": 1766602799999, "quote_volume": 3081.52132, "trades": 17, "taker_buy_base": 371.59, "taker_buy_quote": 2852.67193 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 7.641, "high": 7.718, "low": 7.62, "close": 7.711, "volume": 4489.53, "close_time": 1766606399999, "quote_volume": 34391.13368, "trades": 137, "taker_buy_base": 2558.59, "taker_buy_quote": 19598.38067 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 7.711, "high": 7.777, "low": 7.711, "close": 7.777, "volume": 7087.76, "close_time": 1766609999999, "quote_volume": 54969.94396, "trades": 242, "taker_buy_base": 2167.49, "taker_buy_quote": 16812.49209 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 7.793, "high": 7.816, "low": 7.75, "close": 7.799, "volume": 2938.98, "close_time": 1766613599999, "quote_volume": 22872.69359, "trades": 114, "taker_buy_base": 2013.55, "taker_buy_quote": 15671.87231 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 7.805, "high": 7.87, "low": 7.805, "close": 7.838, "volume": 2179.36, "close_time": 1766617199999, "quote_volume": 17100.14456, "trades": 82, "taker_buy_base": 1767.31, "taker_buy_quote": 13876.90191 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 7.823, "high": 7.88, "low": 7.793, "close": 7.875, "volume": 2901.19, "close_time": 1766620799999, "quote_volume": 22686.46423, "trades": 74, "taker_buy_base": 1438.45, "taker_buy_quote": 11265.09005 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.87, "high": 7.887, "low": 7.799, "close": 7.804, "volume": 1909.86, "close_time": 1766624399999, "quote_volume": 14966.00591, "trades": 78, "taker_buy_base": 551.61, "taker_buy_quote": 4319.72005 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 7.801, "high": 7.83, "low": 7.784, "close": 7.83, "volume": 953.42, "close_time": 1766627999999, "quote_volume": 7448.81974, "trades": 50, "taker_buy_base": 480.53, "taker_buy_quote": 3751.92795 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 7.799, "high": 7.929, "low": 7.799, "close": 7.926, "volume": 2207.71, "close_time": 1766631599999, "quote_volume": 17385.54651, "trades": 163, "taker_buy_base": 748.76, "taker_buy_quote": 5881.0674 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 7.929, "high": 7.972, "low": 7.894, "close": 7.954, "volume": 1201.16, "close_time": 1766635199999, "quote_volume": 9517.88857, "trades": 51, "taker_buy_base": 479.23, "taker_buy_quote": 3805.11341 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 7.957, "high": 8.07, "low": 7.928, "close": 8.019, "volume": 2746.02, "close_time": 1766638799999, "quote_volume": 21929.57947, "trades": 103, "taker_buy_base": 1528.84, "taker_buy_quote": 12221.43519 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 8.023, "high": 8.028, "low": 7.905, "close": 7.913, "volume": 2918.94, "close_time": 1766642399999, "quote_volume": 23207.39127, "trades": 153, "taker_buy_base": 2028.63, "taker_buy_quote": 16138.44238 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 7.921, "high": 7.948, "low": 7.883, "close": 7.945, "volume": 1195.97, "close_time": 1766645999999, "quote_volume": 9452.9688, "trades": 82, "taker_buy_base": 626.11, "taker_buy_quote": 4944.03434 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 7.941, "high": 7.954, "low": 7.909, "close": 7.912, "volume": 1928.98, "close_time": 1766649599999, "quote_volume": 15281.09494, "trades": 69, "taker_buy_base": 1325.23, "taker_buy_quote": 10495.47884 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 7.904, "high": 7.935, "low": 7.851, "close": 7.886, "volume": 2352.28, "close_time": 1766653199999, "quote_volume": 18536.67915, "trades": 95, "taker_buy_base": 980.99, "taker_buy_quote": 7730.45147 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 7.887, "high": 7.917, "low": 7.851, "close": 7.893, "volume": 1566.31, "close_time": 1766656799999, "quote_volume": 12330.29259, "trades": 59, "taker_buy_base": 671.72, "taker_buy_quote": 5285.84522 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 7.877, "high": 7.882, "low": 7.79, "close": 7.85, "volume": 2003.59, "close_time": 1766660399999, "quote_volume": 15688.4403, "trades": 140, "taker_buy_base": 1186.99, "taker_buy_quote": 9297.86821 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 7.858, "high": 7.897, "low": 7.836, "close": 7.875, "volume": 850.22, "close_time": 1766663999999, "quote_volume": 6690.78525, "trades": 65, "taker_buy_base": 459.97, "taker_buy_quote": 3614.47554 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 7.875, "high": 7.933, "low": 7.861, "close": 7.888, "volume": 941.84, "close_time": 1766667599999, "quote_volume": 7448.04123, "trades": 38, "taker_buy_base": 502.03, "taker_buy_quote": 3972.58107 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 7.872, "high": 7.872, "low": 7.812, "close": 7.838, "volume": 686.99, "close_time": 1766671199999, "quote_volume": 5388.94234, "trades": 27, "taker_buy_base": 70.33, "taker_buy_quote": 551.53954 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 7.838, "high": 7.84, "low": 7.817, "close": 7.827, "volume": 469.3, "close_time": 1766674799999, "quote_volume": 3674.46906, "trades": 20, "taker_buy_base": 155.96, "taker_buy_quote": 1221.07644 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 7.827, "high": 7.909, "low": 7.825, "close": 7.88, "volume": 1306.95, "close_time": 1766678399999, "quote_volume": 10299.64684, "trades": 60, "taker_buy_base": 462.46, "taker_buy_quote": 3640.79596 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 7.883, "high": 7.947, "low": 7.883, "close": 7.909, "volume": 2017.85, "close_time": 1766681999999, "quote_volume": 15970.56288, "trades": 84, "taker_buy_base": 1294.97, "taker_buy_quote": 10253.26095 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 7.874, "high": 7.956, "low": 7.858, "close": 7.949, "volume": 1306.87, "close_time": 1766685599999, "quote_volume": 10340.04858, "trades": 63, "taker_buy_base": 962.42, "taker_buy_quote": 7619.28862 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 7.95, "high": 7.974, "low": 7.922, "close": 7.934, "volume": 2294.79, "close_time": 1766689199999, "quote_volume": 18224.14239, "trades": 85, "taker_buy_base": 1375.81, "taker_buy_quote": 10919.06688 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 7.932, "high": 7.935, "low": 7.908, "close": 7.919, "volume": 1677.95, "close_time": 1766692799999, "quote_volume": 13287.02567, "trades": 54, "taker_buy_base": 1079.41, "taker_buy_quote": 8548.57396 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 7.924, "high": 7.959, "low": 7.907, "close": 7.918, "volume": 1471.91, "close_time": 1766696399999, "quote_volume": 11655.04841, "trades": 40, "taker_buy_base": 476.43, "taker_buy_quote": 3773.45094 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 7.946, "high": 7.95, "low": 7.937, "close": 7.949, "volume": 842.29, "close_time": 1766699999999, "quote_volume": 6689.17545, "trades": 25, "taker_buy_base": 249.89, "taker_buy_quote": 1985.02426 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 7.912, "high": 7.931, "low": 7.775, "close": 7.813, "volume": 2671.52, "close_time": 1766703599999, "quote_volume": 21076.73034, "trades": 44, "taker_buy_base": 826.82, "taker_buy_quote": 6492.91621 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 7.78, "high": 7.858, "low": 7.732, "close": 7.751, "volume": 4724.79, "close_time": 1766707199999, "quote_volume": 36788.11618, "trades": 140, "taker_buy_base": 2970.1, "taker_buy_quote": 23119.83088 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.782, "high": 7.782, "low": 7.725, "close": 7.751, "volume": 1749.91, "close_time": 1766710799999, "quote_volume": 13580.40582, "trades": 75, "taker_buy_base": 876.43, "taker_buy_quote": 6797.50062 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 7.758, "high": 7.831, "low": 7.758, "close": 7.786, "volume": 3290.48, "close_time": 1766714399999, "quote_volume": 25666.18606, "trades": 136, "taker_buy_base": 1185.97, "taker_buy_quote": 9247.25503 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 7.781, "high": 7.991, "low": 7.781, "close": 7.951, "volume": 3463.84, "close_time": 1766717999999, "quote_volume": 27482.25435, "trades": 128, "taker_buy_base": 2253.97, "taker_buy_quote": 17867.72681 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 7.951, "high": 7.951, "low": 7.887, "close": 7.899, "volume": 996.93, "close_time": 1766721599999, "quote_volume": 7885.18082, "trades": 48, "taker_buy_base": 765.69, "taker_buy_quote": 6055.04462 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 7.87, "high": 7.909, "low": 7.841, "close": 7.894, "volume": 3137.01, "close_time": 1766725199999, "quote_volume": 24671.47441, "trades": 555, "taker_buy_base": 1554.27, "taker_buy_quote": 12228.80941 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 7.902, "high": 7.905, "low": 7.868, "close": 7.893, "volume": 1241.72, "close_time": 1766728799999, "quote_volume": 9794.98434, "trades": 63, "taker_buy_base": 445.26, "taker_buy_quote": 3512.00662 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 7.908, "high": 7.998, "low": 7.908, "close": 7.988, "volume": 979.6, "close_time": 1766732399999, "quote_volume": 7787.8253, "trades": 69, "taker_buy_base": 162.12, "taker_buy_quote": 1289.98275 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 7.995, "high": 8.063, "low": 7.94, "close": 7.973, "volume": 2296.2, "close_time": 1766735999999, "quote_volume": 18373.90092, "trades": 105, "taker_buy_base": 1373.09, "taker_buy_quote": 10993.20098 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 7.993, "high": 8.003, "low": 7.904, "close": 7.941, "volume": 3258.86, "close_time": 1766739599999, "quote_volume": 25886.5891, "trades": 188, "taker_buy_base": 1042.33, "taker_buy_quote": 8281.7357 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 7.937, "high": 7.99, "low": 7.937, "close": 7.966, "volume": 1584.82, "close_time": 1766743199999, "quote_volume": 12629.59661, "trades": 100, "taker_buy_base": 938.73, "taker_buy_quote": 7480.34607 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 7.961, "high": 8.0, "low": 7.96, "close": 7.995, "volume": 2120.83, "close_time": 1766746799999, "quote_volume": 16910.44757, "trades": 62, "taker_buy_base": 325.16, "taker_buy_quote": 2596.02882 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 7.994, "high": 7.994, "low": 7.942, "close": 7.979, "volume": 376.61, "close_time": 1766750399999, "quote_volume": 2998.53223, "trades": 36, "taker_buy_base": 175.52, "taker_buy_quote": 1396.98835 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 7.974, "high": 8.015, "low": 7.969, "close": 8.012, "volume": 559.25, "close_time": 1766753999999, "quote_volume": 4474.69794, "trades": 47, "taker_buy_base": 412.02, "taker_buy_quote": 3297.28554 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 8.023, "high": 8.047, "low": 7.979, "close": 8.006, "volume": 956.54, "close_time": 1766757599999, "quote_volume": 7669.18206, "trades": 45, "taker_buy_base": 232.25, "taker_buy_quote": 1857.33576 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 7.995, "high": 8.023, "low": 7.917, "close": 7.918, "volume": 1858.69, "close_time": 1766761199999, "quote_volume": 14808.70698, "trades": 88, "taker_buy_base": 878.61, "taker_buy_quote": 7005.15954 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 7.91, "high": 7.91, "low": 7.823, "close": 7.874, "volume": 6833.0, "close_time": 1766764799999, "quote_volume": 53714.56068, "trades": 259, "taker_buy_base": 3755.83, "taker_buy_quote": 29519.26494 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 7.877, "high": 7.931, "low": 7.823, "close": 7.823, "volume": 1992.88, "close_time": 1766768399999, "quote_volume": 15708.2851, "trades": 130, "taker_buy_base": 1549.82, "taker_buy_quote": 12219.53165 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 7.845, "high": 7.918, "low": 7.82, "close": 7.91, "volume": 713.64, "close_time": 1766771999999, "quote_volume": 5601.61799, "trades": 39, "taker_buy_base": 430.34, "taker_buy_quote": 3373.89509 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 7.917, "high": 7.95, "low": 7.916, "close": 7.933, "volume": 1155.91, "close_time": 1766775599999, "quote_volume": 9165.94803, "trades": 76, "taker_buy_base": 451.83, "taker_buy_quote": 3584.95011 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 7.936, "high": 7.971, "low": 7.921, "close": 7.968, "volume": 1172.41, "close_time": 1766779199999, "quote_volume": 9319.62583, "trades": 54, "taker_buy_base": 995.0, "taker_buy_quote": 7911.04878 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 7.967, "high": 8.003, "low": 7.95, "close": 7.974, "volume": 1990.74, "close_time": 1766782799999, "quote_volume": 15897.21985, "trades": 73, "taker_buy_base": 1657.81, "taker_buy_quote": 13243.76946 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 7.978, "high": 7.978, "low": 7.917, "close": 7.917, "volume": 861.72, "close_time": 1766786399999, "quote_volume": 6844.31224, "trades": 68, "taker_buy_base": 490.17, "taker_buy_quote": 3888.39159 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 7.913, "high": 7.921, "low": 7.882, "close": 7.91, "volume": 865.34, "close_time": 1766789999999, "quote_volume": 6835.15288, "trades": 47, "taker_buy_base": 719.81, "taker_buy_quote": 5685.31593 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 7.918, "high": 7.93, "low": 7.918, "close": 7.929, "volume": 202.3, "close_time": 1766793599999, "quote_volume": 1603.16259, "trades": 15, "taker_buy_base": 86.83, "taker_buy_quote": 687.98012 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.908, "high": 7.914, "low": 7.889, "close": 7.889, "volume": 120.69, "close_time": 1766797199999, "quote_volume": 954.55929, "trades": 10, "taker_buy_base": 21.93, "taker_buy_quote": 173.23043 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 7.887, "high": 7.998, "low": 7.864, "close": 7.994, "volume": 3419.89, "close_time": 1766800799999, "quote_volume": 27183.88366, "trades": 160, "taker_buy_base": 1639.47, "taker_buy_quote": 13008.26 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 7.997, "high": 8.1, "low": 7.996, "close": 8.018, "volume": 11238.43, "close_time": 1766804399999, "quote_volume": 90414.98571, "trades": 411, "taker_buy_base": 6150.89, "taker_buy_quote": 49495.73983 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 8.029, "high": 8.153, "low": 8.024, "close": 8.153, "volume": 6342.21, "close_time": 1766807999999, "quote_volume": 51412.75479, "trades": 260, "taker_buy_base": 4667.24, "taker_buy_quote": 37820.10075 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 8.153, "high": 8.176, "low": 8.096, "close": 8.102, "volume": 1121.53, "close_time": 1766811599999, "quote_volume": 9109.17466, "trades": 80, "taker_buy_base": 745.42, "taker_buy_quote": 6054.18796 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 8.122, "high": 8.166, "low": 8.074, "close": 8.166, "volume": 4133.33, "close_time": 1766815199999, "quote_volume": 33565.96105, "trades": 108, "taker_buy_base": 2545.96, "taker_buy_quote": 20721.18456 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 8.166, "high": 8.195, "low": 8.121, "close": 8.15, "volume": 3167.46, "close_time": 1766818799999, "quote_volume": 25854.31553, "trades": 184, "taker_buy_base": 1237.57, "taker_buy_quote": 10109.9908 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 8.141, "high": 8.193, "low": 8.14, "close": 8.174, "volume": 2142.23, "close_time": 1766822399999, "quote_volume": 17470.20905, "trades": 77, "taker_buy_base": 235.47, "taker_buy_quote": 1923.66364 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 8.16, "high": 8.176, "low": 8.111, "close": 8.111, "volume": 1152.05, "close_time": 1766825999999, "quote_volume": 9388.47172, "trades": 109, "taker_buy_base": 483.1, "taker_buy_quote": 3934.82495 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 8.104, "high": 8.325, "low": 8.032, "close": 8.288, "volume": 20693.22, "close_time": 1766829599999, "quote_volume": 169268.08622, "trades": 830, "taker_buy_base": 13438.24, "taker_buy_quote": 110009.56796 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 8.292, "high": 8.675, "low": 8.26, "close": 8.668, "volume": 58159.9, "close_time": 1766833199999, "quote_volume": 491769.09496, "trades": 2284, "taker_buy_base": 35809.65, "taker_buy_quote": 302919.28615 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 8.629, "high": 9.111, "low": 8.586, "close": 9.042, "volume": 54897.2, "close_time": 1766836799999, "quote_volume": 482457.87967, "trades": 3206, "taker_buy_base": 30876.22, "taker_buy_quote": 272538.48591 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 9.023, "high": 9.526, "low": 8.783, "close": 9.279, "volume": 79222.97, "close_time": 1766840399999, "quote_volume": 727764.26711, "trades": 4557, "taker_buy_base": 40372.27, "taker_buy_quote": 372072.73136 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 9.288, "high": 9.303, "low": 9.068, "close": 9.154, "volume": 26883.89, "close_time": 1766843999999, "quote_volume": 247347.1141, "trades": 1119, "taker_buy_base": 14206.09, "taker_buy_quote": 130966.94793 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 9.201, "high": 9.375, "low": 9.074, "close": 9.308, "volume": 16149.31, "close_time": 1766847599999, "quote_volume": 149035.60821, "trades": 1097, "taker_buy_base": 8660.31, "taker_buy_quote": 79919.57468 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 9.308, "high": 9.437, "low": 9.286, "close": 9.373, "volume": 13631.57, "close_time": 1766851199999, "quote_volume": 127382.40952, "trades": 661, "taker_buy_base": 6039.48, "taker_buy_quote": 56480.40329 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 9.372, "high": 9.386, "low": 8.866, "close": 8.894, "volume": 26732.44, "close_time": 1766854799999, "quote_volume": 243784.08157, "trades": 1306, "taker_buy_base": 12925.03, "taker_buy_quote": 117496.48225 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 8.919, "high": 8.983, "low": 8.828, "close": 8.983, "volume": 11209.85, "close_time": 1766858399999, "quote_volume": 99946.7662, "trades": 542, "taker_buy_base": 5420.36, "taker_buy_quote": 48355.90857 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 8.98, "high": 8.993, "low": 8.866, "close": 8.877, "volume": 5377.85, "close_time": 1766861999999, "quote_volume": 47964.85129, "trades": 288, "taker_buy_base": 2948.94, "taker_buy_quote": 26303.61162 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 8.886, "high": 8.991, "low": 8.858, "close": 8.923, "volume": 3962.74, "close_time": 1766865599999, "quote_volume": 35433.97014, "trades": 174, "taker_buy_base": 1107.23, "taker_buy_quote": 9871.59983 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 8.928, "high": 8.932, "low": 8.818, "close": 8.849, "volume": 3712.43, "close_time": 1766869199999, "quote_volume": 32899.78398, "trades": 194, "taker_buy_base": 1923.59, "taker_buy_quote": 17024.90776 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 8.862, "high": 8.937, "low": 8.861, "close": 8.934, "volume": 4884.82, "close_time": 1766872799999, "quote_volume": 43424.55298, "trades": 225, "taker_buy_base": 2833.31, "taker_buy_quote": 25206.34436 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 8.929, "high": 8.965, "low": 8.826, "close": 8.881, "volume": 8841.56, "close_time": 1766876399999, "quote_volume": 78626.39798, "trades": 319, "taker_buy_base": 6122.56, "taker_buy_quote": 54433.7013 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 8.919, "high": 9.304, "low": 8.897, "close": 9.117, "volume": 14937.91, "close_time": 1766879999999, "quote_volume": 136452.50686, "trades": 787, "taker_buy_base": 8521.94, "taker_buy_quote": 77865.91999 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 9.128, "high": 9.196, "low": 9.039, "close": 9.121, "volume": 13779.24, "close_time": 1766883599999, "quote_volume": 125573.17793, "trades": 570, "taker_buy_base": 7637.41, "taker_buy_quote": 69662.37364 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 9.131, "high": 9.197, "low": 9.049, "close": 9.07, "volume": 3507.82, "close_time": 1766887199999, "quote_volume": 31979.77968, "trades": 213, "taker_buy_base": 2292.51, "taker_buy_quote": 20908.49827 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 9.056, "high": 9.193, "low": 9.039, "close": 9.176, "volume": 4152.17, "close_time": 1766890799999, "quote_volume": 37907.35104, "trades": 189, "taker_buy_base": 3285.37, "taker_buy_quote": 29997.64874 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 9.161, "high": 9.168, "low": 9.096, "close": 9.168, "volume": 1165.83, "close_time": 1766894399999, "quote_volume": 10641.7192, "trades": 89, "taker_buy_base": 705.53, "taker_buy_quote": 6445.20643 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 9.163, "high": 9.339, "low": 9.16, "close": 9.269, "volume": 5699.6, "close_time": 1766897999999, "quote_volume": 52719.36413, "trades": 274, "taker_buy_base": 2977.06, "taker_buy_quote": 27593.17505 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 9.252, "high": 9.454, "low": 9.246, "close": 9.359, "volume": 12095.02, "close_time": 1766901599999, "quote_volume": 113182.18113, "trades": 470, "taker_buy_base": 5795.61, "taker_buy_quote": 54319.63925 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 9.351, "high": 9.384, "low": 9.232, "close": 9.261, "volume": 3801.02, "close_time": 1766905199999, "quote_volume": 35391.19526, "trades": 198, "taker_buy_base": 2169.27, "taker_buy_quote": 20187.83552 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 9.253, "high": 9.388, "low": 9.226, "close": 9.388, "volume": 5222.93, "close_time": 1766908799999, "quote_volume": 48691.80991, "trades": 245, "taker_buy_base": 3367.51, "taker_buy_quote": 31426.83022 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 9.384, "high": 9.44, "low": 9.222, "close": 9.239, "volume": 14050.28, "close_time": 1766912399999, "quote_volume": 131076.7013, "trades": 512, "taker_buy_base": 5603.1, "taker_buy_quote": 52315.97885 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 9.236, "high": 9.241, "low": 9.063, "close": 9.2, "volume": 10644.7, "close_time": 1766915999999, "quote_volume": 97476.55166, "trades": 433, "taker_buy_base": 6859.63, "taker_buy_quote": 62798.99463 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 9.205, "high": 9.234, "low": 9.137, "close": 9.17, "volume": 5525.24, "close_time": 1766919599999, "quote_volume": 50708.99419, "trades": 307, "taker_buy_base": 2693.13, "taker_buy_quote": 24728.14142 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 9.165, "high": 9.206, "low": 9.101, "close": 9.141, "volume": 3508.64, "close_time": 1766923199999, "quote_volume": 32132.47795, "trades": 205, "taker_buy_base": 1897.64, "taker_buy_quote": 17394.81668 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 9.139, "high": 9.178, "low": 8.953, "close": 8.988, "volume": 14061.77, "close_time": 1766926799999, "quote_volume": 127334.83802, "trades": 576, "taker_buy_base": 7563.02, "taker_buy_quote": 68484.82718 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 9.0, "high": 9.265, "low": 8.987, "close": 9.172, "volume": 17087.97, "close_time": 1766930399999, "quote_volume": 156389.72153, "trades": 516, "taker_buy_base": 8497.63, "taker_buy_quote": 77397.80114 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 9.173, "high": 9.661, "low": 9.167, "close": 9.622, "volume": 52014.08, "close_time": 1766933999999, "quote_volume": 492862.22262, "trades": 1919, "taker_buy_base": 34616.17, "taker_buy_quote": 327733.26144 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 9.626, "high": 9.72, "low": 9.503, "close": 9.561, "volume": 24637.46, "close_time": 1766937599999, "quote_volume": 236887.67928, "trades": 971, "taker_buy_base": 15634.67, "taker_buy_quote": 150308.32502 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 9.549, "high": 9.558, "low": 9.438, "close": 9.455, "volume": 10850.15, "close_time": 1766941199999, "quote_volume": 103001.51875, "trades": 462, "taker_buy_base": 5237.66, "taker_buy_quote": 49736.95188 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 9.464, "high": 9.53, "low": 9.386, "close": 9.449, "volume": 8204.13, "close_time": 1766944799999, "quote_volume": 77657.97106, "trades": 404, "taker_buy_base": 5103.99, "taker_buy_quote": 48390.46721 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 9.446, "high": 9.446, "low": 9.1, "close": 9.161, "volume": 19604.74, "close_time": 1766948399999, "quote_volume": 180764.8305, "trades": 829, "taker_buy_base": 6873.74, "taker_buy_quote": 63434.36123 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 9.183, "high": 9.193, "low": 9.089, "close": 9.094, "volume": 2906.01, "close_time": 1766951999999, "quote_volume": 26563.2719, "trades": 114, "taker_buy_base": 1076.08, "taker_buy_quote": 9827.88132 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 9.106, "high": 9.159, "low": 9.078, "close": 9.092, "volume": 2341.86, "close_time": 1766955599999, "quote_volume": 21328.60766, "trades": 118, "taker_buy_base": 871.26, "taker_buy_quote": 7944.56954 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 9.103, "high": 9.185, "low": 9.092, "close": 9.158, "volume": 1403.74, "close_time": 1766959199999, "quote_volume": 12825.48276, "trades": 86, "taker_buy_base": 986.32, "taker_buy_quote": 9017.60235 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 9.154, "high": 9.267, "low": 9.118, "close": 9.235, "volume": 5880.58, "close_time": 1766962799999, "quote_volume": 53964.24107, "trades": 176, "taker_buy_base": 3140.32, "taker_buy_quote": 28837.78735 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 9.235, "high": 9.235, "low": 9.129, "close": 9.167, "volume": 1866.24, "close_time": 1766966399999, "quote_volume": 17126.14953, "trades": 77, "taker_buy_base": 361.57, "taker_buy_quote": 3314.9733 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 9.151, "high": 9.339, "low": 9.15, "close": 9.257, "volume": 2650.09, "close_time": 1766969999999, "quote_volume": 24531.86053, "trades": 148, "taker_buy_base": 1478.15, "taker_buy_quote": 13682.7188 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 9.276, "high": 9.317, "low": 9.182, "close": 9.241, "volume": 2322.72, "close_time": 1766973599999, "quote_volume": 21449.60024, "trades": 151, "taker_buy_base": 1487.01, "taker_buy_quote": 13724.22812 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 9.274, "high": 9.407, "low": 9.264, "close": 9.324, "volume": 7191.85, "close_time": 1766977199999, "quote_volume": 67162.35018, "trades": 305, "taker_buy_base": 4145.25, "taker_buy_quote": 38709.35931 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 9.295, "high": 9.633, "low": 9.271, "close": 9.543, "volume": 6348.33, "close_time": 1766980799999, "quote_volume": 60494.30106, "trades": 332, "taker_buy_base": 3710.0, "taker_buy_quote": 35376.21776 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 9.553, "high": 9.558, "low": 9.429, "close": 9.444, "volume": 4018.13, "close_time": 1766984399999, "quote_volume": 38146.08136, "trades": 140, "taker_buy_base": 1849.67, "taker_buy_quote": 17570.91674 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 9.456, "high": 9.501, "low": 9.4, "close": 9.414, "volume": 1932.12, "close_time": 1766987999999, "quote_volume": 18260.51822, "trades": 121, "taker_buy_base": 935.36, "taker_buy_quote": 8842.084 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 9.435, "high": 9.544, "low": 9.435, "close": 9.5, "volume": 2970.61, "close_time": 1766991599999, "quote_volume": 28197.14428, "trades": 167, "taker_buy_base": 1691.58, "taker_buy_quote": 16064.51022 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 9.466, "high": 9.467, "low": 9.29, "close": 9.305, "volume": 7362.22, "close_time": 1766995199999, "quote_volume": 68831.69404, "trades": 408, "taker_buy_base": 2808.44, "taker_buy_quote": 26277.32596 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 9.303, "high": 9.317, "low": 9.193, "close": 9.22, "volume": 4137.75, "close_time": 1766998799999, "quote_volume": 38328.34893, "trades": 240, "taker_buy_base": 2064.38, "taker_buy_quote": 19122.90586 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 9.218, "high": 9.218, "low": 8.91, "close": 9.035, "volume": 31474.92, "close_time": 1767002399999, "quote_volume": 283159.24584, "trades": 762, "taker_buy_base": 10819.05, "taker_buy_quote": 97448.18962 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 9.012, "high": 9.048, "low": 8.974, "close": 9.031, "volume": 4105.35, "close_time": 1767005999999, "quote_volume": 37039.60815, "trades": 173, "taker_buy_base": 1621.75, "taker_buy_quote": 14633.35191 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 9.047, "high": 9.051, "low": 8.973, "close": 8.989, "volume": 1839.54, "close_time": 1767009599999, "quote_volume": 16598.36614, "trades": 85, "taker_buy_base": 1693.97, "taker_buy_quote": 15288.07941 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 8.989, "high": 9.138, "low": 8.921, "close": 9.114, "volume": 9584.14, "close_time": 1767013199999, "quote_volume": 86202.98574, "trades": 476, "taker_buy_base": 6246.05, "taker_buy_quote": 56138.66731 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 9.104, "high": 9.16, "low": 9.043, "close": 9.043, "volume": 2087.58, "close_time": 1767016799999, "quote_volume": 19006.17165, "trades": 140, "taker_buy_base": 1146.74, "taker_buy_quote": 10442.59748 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 9.059, "high": 9.11, "low": 8.989, "close": 9.033, "volume": 2989.42, "close_time": 1767020399999, "quote_volume": 27075.00129, "trades": 163, "taker_buy_base": 1447.29, "taker_buy_quote": 13117.08369 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 9.03, "high": 9.142, "low": 9.006, "close": 9.06, "volume": 2401.31, "close_time": 1767023999999, "quote_volume": 21803.69935, "trades": 123, "taker_buy_base": 1298.51, "taker_buy_quote": 11810.48822 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 9.093, "high": 9.093, "low": 9.019, "close": 9.021, "volume": 1079.12, "close_time": 1767027599999, "quote_volume": 9786.45492, "trades": 67, "taker_buy_base": 694.55, "taker_buy_quote": 6301.46083 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 9.066, "high": 9.33, "low": 9.042, "close": 9.249, "volume": 7915.48, "close_time": 1767031199999, "quote_volume": 72566.79902, "trades": 400, "taker_buy_base": 4250.77, "taker_buy_quote": 38987.30118 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 9.249, "high": 9.312, "low": 9.233, "close": 9.284, "volume": 2979.26, "close_time": 1767034799999, "quote_volume": 27596.51914, "trades": 150, "taker_buy_base": 1565.03, "taker_buy_quote": 14501.46295 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 9.263, "high": 9.389, "low": 9.243, "close": 9.327, "volume": 12286.68, "close_time": 1767038399999, "quote_volume": 115084.1349, "trades": 216, "taker_buy_base": 4047.49, "taker_buy_quote": 37845.73889 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 9.317, "high": 9.439, "low": 9.285, "close": 9.402, "volume": 4847.35, "close_time": 1767041999999, "quote_volume": 45546.72628, "trades": 195, "taker_buy_base": 2399.52, "taker_buy_quote": 22570.54378 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 9.4, "high": 9.512, "low": 9.334, "close": 9.4, "volume": 9498.36, "close_time": 1767045599999, "quote_volume": 89591.18325, "trades": 228, "taker_buy_base": 5102.96, "taker_buy_quote": 47987.96254 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 9.38, "high": 9.486, "low": 9.345, "close": 9.346, "volume": 2617.45, "close_time": 1767049199999, "quote_volume": 24678.11389, "trades": 95, "taker_buy_base": 1103.13, "taker_buy_quote": 10403.452 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 9.34, "high": 9.356, "low": 9.238, "close": 9.253, "volume": 5306.95, "close_time": 1767052799999, "quote_volume": 49267.96091, "trades": 223, "taker_buy_base": 2439.95, "taker_buy_quote": 22646.02739 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 9.251, "high": 9.321, "low": 9.151, "close": 9.208, "volume": 4361.67, "close_time": 1767056399999, "quote_volume": 40250.07834, "trades": 206, "taker_buy_base": 1582.61, "taker_buy_quote": 14592.8228 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 9.191, "high": 9.2, "low": 9.086, "close": 9.121, "volume": 2798.23, "close_time": 1767059999999, "quote_volume": 25590.77032, "trades": 153, "taker_buy_base": 802.6, "taker_buy_quote": 7342.65501 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 9.127, "high": 9.127, "low": 9.061, "close": 9.076, "volume": 1516.28, "close_time": 1767063599999, "quote_volume": 13794.09754, "trades": 85, "taker_buy_base": 614.6, "taker_buy_quote": 5589.83093 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 9.094, "high": 9.101, "low": 9.011, "close": 9.101, "volume": 3177.19, "close_time": 1767067199999, "quote_volume": 28768.01237, "trades": 222, "taker_buy_base": 445.82, "taker_buy_quote": 4043.40919 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 9.074, "high": 9.187, "low": 9.074, "close": 9.075, "volume": 2828.43, "close_time": 1767070799999, "quote_volume": 25781.49473, "trades": 129, "taker_buy_base": 1452.36, "taker_buy_quote": 13250.11908 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 9.075, "high": 9.078, "low": 8.948, "close": 8.976, "volume": 4288.53, "close_time": 1767074399999, "quote_volume": 38639.93302, "trades": 213, "taker_buy_base": 2149.76, "taker_buy_quote": 19387.41593 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 8.986, "high": 9.032, "low": 8.948, "close": 8.996, "volume": 2049.27, "close_time": 1767077999999, "quote_volume": 18404.835, "trades": 148, "taker_buy_base": 633.56, "taker_buy_quote": 5691.04538 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 8.986, "high": 9.038, "low": 8.97, "close": 9.003, "volume": 2267.94, "close_time": 1767081599999, "quote_volume": 20439.2647, "trades": 130, "taker_buy_base": 1445.07, "taker_buy_quote": 13028.87613 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 9.013, "high": 9.101, "low": 9.007, "close": 9.015, "volume": 3095.59, "close_time": 1767085199999, "quote_volume": 28036.47924, "trades": 176, "taker_buy_base": 1814.57, "taker_buy_quote": 16446.03859 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 9.01, "high": 9.055, "low": 9.005, "close": 9.03, "volume": 1352.46, "close_time": 1767088799999, "quote_volume": 12196.14614, "trades": 73, "taker_buy_base": 758.98, "taker_buy_quote": 6838.86691 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 9.033, "high": 9.036, "low": 8.994, "close": 9.031, "volume": 469.13, "close_time": 1767092399999, "quote_volume": 4232.88163, "trades": 21, "taker_buy_base": 278.01, "taker_buy_quote": 2510.58027 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 9.027, "high": 9.164, "low": 9.027, "close": 9.158, "volume": 3490.07, "close_time": 1767095999999, "quote_volume": 31793.91445, "trades": 310, "taker_buy_base": 2412.49, "taker_buy_quote": 21970.08532 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 9.156, "high": 9.193, "low": 9.013, "close": 9.045, "volume": 4389.57, "close_time": 1767099599999, "quote_volume": 39937.08329, "trades": 342, "taker_buy_base": 3011.71, "taker_buy_quote": 27422.74268 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 9.033, "high": 9.2, "low": 9.015, "close": 9.169, "volume": 4633.15, "close_time": 1767103199999, "quote_volume": 42212.49447, "trades": 236, "taker_buy_base": 2397.16, "taker_buy_quote": 21828.84592 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 9.174, "high": 9.209, "low": 9.053, "close": 9.147, "volume": 4155.8, "close_time": 1767106799999, "quote_volume": 37971.40364, "trades": 201, "taker_buy_base": 2751.76, "taker_buy_quote": 25132.50587 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 9.13, "high": 9.359, "low": 9.081, "close": 9.336, "volume": 3235.27, "close_time": 1767110399999, "quote_volume": 29843.69928, "trades": 210, "taker_buy_base": 1889.77, "taker_buy_quote": 17405.81099 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 9.336, "high": 9.358, "low": 9.172, "close": 9.193, "volume": 4234.05, "close_time": 1767113999999, "quote_volume": 39145.75395, "trades": 201, "taker_buy_base": 2076.35, "taker_buy_quote": 19211.02928 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 9.18, "high": 9.214, "low": 9.122, "close": 9.154, "volume": 2468.03, "close_time": 1767117599999, "quote_volume": 22609.90782, "trades": 163, "taker_buy_base": 865.98, "taker_buy_quote": 7931.70252 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 9.137, "high": 9.17, "low": 9.111, "close": 9.154, "volume": 1829.3, "close_time": 1767121199999, "quote_volume": 16728.27035, "trades": 90, "taker_buy_base": 923.72, "taker_buy_quote": 8448.85212 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 9.15, "high": 9.15, "low": 9.059, "close": 9.131, "volume": 3781.81, "close_time": 1767124799999, "quote_volume": 34407.43283, "trades": 186, "taker_buy_base": 1718.33, "taker_buy_quote": 15622.22168 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 9.13, "high": 9.286, "low": 9.032, "close": 9.261, "volume": 8587.32, "close_time": 1767128399999, "quote_volume": 78717.06604, "trades": 329, "taker_buy_base": 5672.16, "taker_buy_quote": 51922.49641 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 9.25, "high": 9.295, "low": 9.184, "close": 9.205, "volume": 4617.21, "close_time": 1767131999999, "quote_volume": 42665.69064, "trades": 212, "taker_buy_base": 2884.56, "taker_buy_quote": 26652.98001 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 9.201, "high": 9.238, "low": 9.075, "close": 9.075, "volume": 3527.35, "close_time": 1767135599999, "quote_volume": 32248.92519, "trades": 158, "taker_buy_base": 1131.2, "taker_buy_quote": 10332.26191 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 9.083, "high": 9.154, "low": 9.072, "close": 9.126, "volume": 3331.06, "close_time": 1767139199999, "quote_volume": 30326.65991, "trades": 89, "taker_buy_base": 2184.1, "taker_buy_quote": 19880.5714 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 9.116, "high": 9.139, "low": 9.067, "close": 9.121, "volume": 1334.23, "close_time": 1767142799999, "quote_volume": 12141.60237, "trades": 68, "taker_buy_base": 382.23, "taker_buy_quote": 3478.08398 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 9.126, "high": 9.247, "low": 9.107, "close": 9.233, "volume": 1471.97, "close_time": 1767146399999, "quote_volume": 13523.41559, "trades": 176, "taker_buy_base": 686.97, "taker_buy_quote": 6322.54446 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 9.226, "high": 9.33, "low": 9.199, "close": 9.252, "volume": 2445.53, "close_time": 1767149999999, "quote_volume": 22626.10547, "trades": 247, "taker_buy_base": 1430.54, "taker_buy_quote": 13255.33212 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 9.257, "high": 9.282, "low": 9.206, "close": 9.255, "volume": 1050.1, "close_time": 1767153599999, "quote_volume": 9716.1973, "trades": 125, "taker_buy_base": 713.72, "taker_buy_quote": 6604.00082 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 9.25, "high": 9.369, "low": 9.25, "close": 9.342, "volume": 1301.35, "close_time": 1767157199999, "quote_volume": 12145.30713, "trades": 188, "taker_buy_base": 769.33, "taker_buy_quote": 7177.80711 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 9.338, "high": 9.373, "low": 9.295, "close": 9.31, "volume": 973.89, "close_time": 1767160799999, "quote_volume": 9089.3165, "trades": 135, "taker_buy_base": 499.89, "taker_buy_quote": 4666.91629 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 9.295, "high": 9.313, "low": 9.122, "close": 9.169, "volume": 2403.36, "close_time": 1767164399999, "quote_volume": 22172.17469, "trades": 259, "taker_buy_base": 1093.99, "taker_buy_quote": 10104.08636 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 9.18, "high": 9.226, "low": 9.12, "close": 9.164, "volume": 1737.65, "close_time": 1767167999999, "quote_volume": 15934.12258, "trades": 262, "taker_buy_base": 925.65, "taker_buy_quote": 8485.9174 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 9.156, "high": 9.187, "low": 9.098, "close": 9.124, "volume": 1925.92, "close_time": 1767171599999, "quote_volume": 17586.5176, "trades": 148, "taker_buy_base": 899.48, "taker_buy_quote": 8220.17959 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 9.113, "high": 9.185, "low": 9.096, "close": 9.171, "volume": 1383.14, "close_time": 1767175199999, "quote_volume": 12621.13961, "trades": 116, "taker_buy_base": 831.56, "taker_buy_quote": 7589.28919 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 9.181, "high": 9.255, "low": 9.13, "close": 9.143, "volume": 9369.3, "close_time": 1767178799999, "quote_volume": 86424.9261, "trades": 335, "taker_buy_base": 905.39, "taker_buy_quote": 8318.92585 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 9.142, "high": 9.16, "low": 9.106, "close": 9.133, "volume": 3485.94, "close_time": 1767182399999, "quote_volume": 31846.72354, "trades": 242, "taker_buy_base": 1818.71, "taker_buy_quote": 16616.7676 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 9.102, "high": 9.102, "low": 8.96, "close": 8.985, "volume": 6781.34, "close_time": 1767185999999, "quote_volume": 61313.57367, "trades": 387, "taker_buy_base": 3005.21, "taker_buy_quote": 27160.88113 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 8.978, "high": 9.063, "low": 8.927, "close": 9.034, "volume": 4596.9, "close_time": 1767189599999, "quote_volume": 41346.40142, "trades": 418, "taker_buy_base": 2351.25, "taker_buy_quote": 21176.6175 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 9.032, "high": 9.061, "low": 8.952, "close": 8.976, "volume": 6625.16, "close_time": 1767193199999, "quote_volume": 59626.73107, "trades": 426, "taker_buy_base": 1869.57, "taker_buy_quote": 16814.01286 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 8.986, "high": 9.019, "low": 8.881, "close": 8.897, "volume": 15000.65, "close_time": 1767196799999, "quote_volume": 133856.03997, "trades": 536, "taker_buy_base": 11397.95, "taker_buy_quote": 101702.18214 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 8.897, "high": 8.906, "low": 8.608, "close": 8.648, "volume": 13754.11, "close_time": 1767200399999, "quote_volume": 120095.01929, "trades": 952, "taker_buy_base": 7034.23, "taker_buy_quote": 61442.01587 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 8.648, "high": 9.034, "low": 8.629, "close": 8.959, "volume": 18166.24, "close_time": 1767203999999, "quote_volume": 160519.71052, "trades": 1200, "taker_buy_base": 13958.17, "taker_buy_quote": 123193.61557 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 8.956, "high": 9.144, "low": 8.933, "close": 9.119, "volume": 5331.57, "close_time": 1767207599999, "quote_volume": 48313.6494, "trades": 324, "taker_buy_base": 3314.1, "taker_buy_quote": 30038.33219 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 9.117, "high": 9.185, "low": 9.034, "close": 9.065, "volume": 5115.96, "close_time": 1767211199999, "quote_volume": 46613.10216, "trades": 414, "taker_buy_base": 1942.11, "taker_buy_quote": 17710.23189 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 9.071, "high": 9.175, "low": 9.07, "close": 9.149, "volume": 5044.12, "close_time": 1767214799999, "quote_volume": 45918.36334, "trades": 285, "taker_buy_base": 2740.91, "taker_buy_quote": 24964.90987 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 9.164, "high": 9.243, "low": 9.143, "close": 9.191, "volume": 1882.67, "close_time": 1767218399999, "quote_volume": 17347.58508, "trades": 119, "taker_buy_base": 1088.55, "taker_buy_quote": 10027.70393 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 9.207, "high": 9.231, "low": 9.114, "close": 9.151, "volume": 5478.65, "close_time": 1767221999999, "quote_volume": 50191.90582, "trades": 232, "taker_buy_base": 2349.89, "taker_buy_quote": 21514.61436 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 9.154, "high": 9.2, "low": 9.154, "close": 9.162, "volume": 613.16, "close_time": 1767225599999, "quote_volume": 5622.03392, "trades": 30, "taker_buy_base": 295.5, "taker_buy_quote": 2709.81437 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 9.162, "high": 9.235, "low": 9.162, "close": 9.198, "volume": 1311.9, "close_time": 1767229199999, "quote_volume": 12079.64436, "trades": 84, "taker_buy_base": 670.02, "taker_buy_quote": 6166.14417 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 9.201, "high": 9.206, "low": 9.101, "close": 9.139, "volume": 1275.29, "close_time": 1767232799999, "quote_volume": 11647.57366, "trades": 138, "taker_buy_base": 767.02, "taker_buy_quote": 7005.41138 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 9.139, "high": 9.172, "low": 9.134, "close": 9.159, "volume": 560.45, "close_time": 1767236399999, "quote_volume": 5127.77862, "trades": 83, "taker_buy_base": 417.28, "taker_buy_quote": 3816.95989 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 9.173, "high": 9.222, "low": 9.171, "close": 9.206, "volume": 360.92, "close_time": 1767239999999, "quote_volume": 3321.39808, "trades": 77, "taker_buy_base": 193.37, "taker_buy_quote": 1779.60558 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 9.185, "high": 9.187, "low": 9.124, "close": 9.158, "volume": 666.36, "close_time": 1767243599999, "quote_volume": 6090.08521, "trades": 81, "taker_buy_base": 499.4, "taker_buy_quote": 4562.58437 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 9.151, "high": 9.208, "low": 9.151, "close": 9.171, "volume": 233.64, "close_time": 1767247199999, "quote_volume": 2147.72531, "trades": 46, "taker_buy_base": 161.58, "taker_buy_quote": 1485.03776 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 9.166, "high": 9.215, "low": 9.166, "close": 9.171, "volume": 355.8, "close_time": 1767250799999, "quote_volume": 3272.62105, "trades": 25, "taker_buy_base": 269.64, "taker_buy_quote": 2481.45777 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 9.204, "high": 9.347, "low": 9.204, "close": 9.321, "volume": 1270.49, "close_time": 1767254399999, "quote_volume": 11821.14997, "trades": 207, "taker_buy_base": 865.63, "taker_buy_quote": 8054.69451 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 9.332, "high": 9.5, "low": 9.298, "close": 9.475, "volume": 12275.64, "close_time": 1767257999999, "quote_volume": 115165.69752, "trades": 623, "taker_buy_base": 7578.81, "taker_buy_quote": 70930.8464 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 9.48, "high": 9.55, "low": 9.447, "close": 9.463, "volume": 12130.38, "close_time": 1767261599999, "quote_volume": 115335.6898, "trades": 764, "taker_buy_base": 6793.67, "taker_buy_quote": 64640.96737 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 9.484, "high": 9.575, "low": 9.484, "close": 9.513, "volume": 3294.99, "close_time": 1767265199999, "quote_volume": 31382.29765, "trades": 139, "taker_buy_base": 1832.48, "taker_buy_quote": 17448.02807 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 9.485, "high": 10.065, "low": 9.48, "close": 9.941, "volume": 24002.13, "close_time": 1767268799999, "quote_volume": 235874.14161, "trades": 890, "taker_buy_base": 14120.36, "taker_buy_quote": 138772.47469 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 9.944, "high": 10.057, "low": 9.594, "close": 9.876, "volume": 26221.33, "close_time": 1767272399999, "quote_volume": 257849.83182, "trades": 1133, "taker_buy_base": 13786.81, "taker_buy_quote": 135787.66871 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 9.882, "high": 9.927, "low": 9.632, "close": 9.632, "volume": 18703.29, "close_time": 1767275999999, "quote_volume": 182385.54, "trades": 787, "taker_buy_base": 9655.18, "taker_buy_quote": 94248.29977 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 9.634, "high": 9.654, "low": 9.408, "close": 9.51, "volume": 17222.21, "close_time": 1767279599999, "quote_volume": 163820.49996, "trades": 708, "taker_buy_base": 8417.1, "taker_buy_quote": 80053.89138 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 9.536, "high": 9.56, "low": 9.442, "close": 9.507, "volume": 2802.58, "close_time": 1767283199999, "quote_volume": 26680.14179, "trades": 102, "taker_buy_base": 1772.25, "taker_buy_quote": 16861.78803 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 9.505, "high": 9.512, "low": 9.259, "close": 9.358, "volume": 8022.18, "close_time": 1767286799999, "quote_volume": 75169.04187, "trades": 509, "taker_buy_base": 3586.64, "taker_buy_quote": 33639.97817 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 9.358, "high": 9.406, "low": 9.27, "close": 9.28, "volume": 6626.42, "close_time": 1767290399999, "quote_volume": 61835.28859, "trades": 280, "taker_buy_base": 4146.49, "taker_buy_quote": 38663.69736 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 9.286, "high": 9.315, "low": 9.22, "close": 9.286, "volume": 4285.73, "close_time": 1767293999999, "quote_volume": 39720.92306, "trades": 182, "taker_buy_base": 2022.4, "taker_buy_quote": 18735.51653 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 9.285, "high": 9.363, "low": 9.248, "close": 9.335, "volume": 2280.39, "close_time": 1767297599999, "quote_volume": 21201.90455, "trades": 100, "taker_buy_base": 830.13, "taker_buy_quote": 7718.68709 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 9.301, "high": 9.348, "low": 9.285, "close": 9.285, "volume": 2821.7, "close_time": 1767301199999, "quote_volume": 26279.71447, "trades": 142, "taker_buy_base": 1476.83, "taker_buy_quote": 13760.62511 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 9.266, "high": 9.291, "low": 9.25, "close": 9.262, "volume": 939.58, "close_time": 1767304799999, "quote_volume": 8718.33384, "trades": 64, "taker_buy_base": 416.74, "taker_buy_quote": 3866.95076 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 9.267, "high": 9.342, "low": 9.265, "close": 9.323, "volume": 2707.71, "close_time": 1767308399999, "quote_volume": 25214.54309, "trades": 95, "taker_buy_base": 1952.44, "taker_buy_quote": 18186.11668 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 9.309, "high": 9.361, "low": 9.266, "close": 9.349, "volume": 2710.5, "close_time": 1767311999999, "quote_volume": 25291.33831, "trades": 141, "taker_buy_base": 1851.83, "taker_buy_quote": 17288.49853 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 9.336, "high": 9.406, "low": 9.286, "close": 9.341, "volume": 1832.88, "close_time": 1767315599999, "quote_volume": 17162.19392, "trades": 150, "taker_buy_base": 1192.63, "taker_buy_quote": 11163.85322 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 9.341, "high": 9.343, "low": 9.31, "close": 9.322, "volume": 208.6, "close_time": 1767319199999, "quote_volume": 1944.52857, "trades": 46, "taker_buy_base": 38.45, "taker_buy_quote": 358.25655 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 9.315, "high": 9.415, "low": 9.286, "close": 9.415, "volume": 280.54, "close_time": 1767322799999, "quote_volume": 2624.64334, "trades": 46, "taker_buy_base": 118.34, "taker_buy_quote": 1106.3872 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 9.416, "high": 9.452, "low": 9.373, "close": 9.427, "volume": 1569.59, "close_time": 1767326399999, "quote_volume": 14803.47811, "trades": 74, "taker_buy_base": 268.77, "taker_buy_quote": 2531.99907 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 9.399, "high": 9.416, "low": 9.329, "close": 9.384, "volume": 617.54, "close_time": 1767329999999, "quote_volume": 5777.52061, "trades": 80, "taker_buy_base": 312.51, "taker_buy_quote": 2921.36606 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 9.384, "high": 9.384, "low": 9.339, "close": 9.377, "volume": 638.74, "close_time": 1767333599999, "quote_volume": 5982.90445, "trades": 29, "taker_buy_base": 255.64, "taker_buy_quote": 2397.36611 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 9.379, "high": 9.431, "low": 9.36, "close": 9.385, "volume": 1121.19, "close_time": 1767337199999, "quote_volume": 10518.84458, "trades": 78, "taker_buy_base": 935.33, "taker_buy_quote": 8773.30463 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 9.385, "high": 9.393, "low": 9.317, "close": 9.376, "volume": 2386.05, "close_time": 1767340799999, "quote_volume": 22359.87637, "trades": 143, "taker_buy_base": 459.13, "taker_buy_quote": 4300.81845 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 9.376, "high": 9.448, "low": 9.331, "close": 9.377, "volume": 5400.09, "close_time": 1767344399999, "quote_volume": 50763.69439, "trades": 271, "taker_buy_base": 3106.54, "taker_buy_quote": 29196.12606 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 9.366, "high": 9.407, "low": 9.317, "close": 9.325, "volume": 1940.58, "close_time": 1767347999999, "quote_volume": 18159.52047, "trades": 142, "taker_buy_base": 962.67, "taker_buy_quote": 9012.3679 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 9.36, "high": 9.367, "low": 9.28, "close": 9.33, "volume": 5072.5, "close_time": 1767351599999, "quote_volume": 47345.20795, "trades": 292, "taker_buy_base": 3247.77, "taker_buy_quote": 30341.85257 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 9.301, "high": 9.301, "low": 9.119, "close": 9.188, "volume": 9889.87, "close_time": 1767355199999, "quote_volume": 91001.56917, "trades": 440, "taker_buy_base": 5514.89, "taker_buy_quote": 50702.99873 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 9.184, "high": 9.268, "low": 9.163, "close": 9.236, "volume": 3078.73, "close_time": 1767358799999, "quote_volume": 28385.51835, "trades": 186, "taker_buy_base": 2233.62, "taker_buy_quote": 20599.93988 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 9.264, "high": 9.283, "low": 9.165, "close": 9.169, "volume": 2472.02, "close_time": 1767362399999, "quote_volume": 22830.26106, "trades": 122, "taker_buy_base": 854.37, "taker_buy_quote": 7891.44422 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 9.166, "high": 9.276, "low": 9.049, "close": 9.194, "volume": 9039.9, "close_time": 1767365999999, "quote_volume": 82710.49555, "trades": 437, "taker_buy_base": 4740.44, "taker_buy_quote": 43426.86583 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 9.211, "high": 9.218, "low": 9.09, "close": 9.116, "volume": 1584.2, "close_time": 1767369599999, "quote_volume": 14497.63447, "trades": 126, "taker_buy_base": 713.85, "taker_buy_quote": 6542.82703 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 9.107, "high": 9.286, "low": 9.057, "close": 9.227, "volume": 9080.23, "close_time": 1767373199999, "quote_volume": 83158.03158, "trades": 505, "taker_buy_base": 4822.93, "taker_buy_quote": 44164.16963 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 9.242, "high": 9.287, "low": 9.213, "close": 9.286, "volume": 3318.36, "close_time": 1767376799999, "quote_volume": 30689.09808, "trades": 162, "taker_buy_base": 1864.56, "taker_buy_quote": 17249.71174 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 9.278, "high": 9.342, "low": 9.197, "close": 9.258, "volume": 4299.52, "close_time": 1767380399999, "quote_volume": 39882.26081, "trades": 184, "taker_buy_base": 1854.73, "taker_buy_quote": 17219.34344 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 9.261, "high": 9.27, "low": 9.229, "close": 9.248, "volume": 1154.96, "close_time": 1767383999999, "quote_volume": 10684.35723, "trades": 96, "taker_buy_base": 302.99, "taker_buy_quote": 2803.2376 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 9.252, "high": 9.276, "low": 9.24, "close": 9.27, "volume": 1483.52, "close_time": 1767387599999, "quote_volume": 13740.80154, "trades": 82, "taker_buy_base": 580.0, "taker_buy_quote": 5369.53321 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 9.266, "high": 9.294, "low": 9.24, "close": 9.279, "volume": 1817.77, "close_time": 1767391199999, "quote_volume": 16845.85894, "trades": 82, "taker_buy_base": 1167.8, "taker_buy_quote": 10819.8886 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 9.28, "high": 9.357, "low": 9.265, "close": 9.326, "volume": 1702.39, "close_time": 1767394799999, "quote_volume": 15852.84898, "trades": 62, "taker_buy_base": 435.81, "taker_buy_quote": 4061.07572 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 9.322, "high": 9.465, "low": 9.322, "close": 9.421, "volume": 4055.46, "close_time": 1767398399999, "quote_volume": 38178.7272, "trades": 266, "taker_buy_base": 2873.52, "taker_buy_quote": 27038.66135 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.446, "high": 9.481, "low": 9.397, "close": 9.44, "volume": 1932.22, "close_time": 1767401999999, "quote_volume": 18232.26655, "trades": 154, "taker_buy_base": 997.03, "taker_buy_quote": 9405.72388 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 9.441, "high": 9.55, "low": 9.434, "close": 9.484, "volume": 3011.38, "close_time": 1767405599999, "quote_volume": 28601.63029, "trades": 160, "taker_buy_base": 1176.71, "taker_buy_quote": 11173.53046 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 9.483, "high": 9.517, "low": 9.442, "close": 9.511, "volume": 1031.9, "close_time": 1767409199999, "quote_volume": 9793.56518, "trades": 82, "taker_buy_base": 471.65, "taker_buy_quote": 4478.30331 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 9.5, "high": 9.637, "low": 9.489, "close": 9.571, "volume": 3899.34, "close_time": 1767412799999, "quote_volume": 37316.71696, "trades": 295, "taker_buy_base": 2008.66, "taker_buy_quote": 19231.07111 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 9.594, "high": 9.8, "low": 9.572, "close": 9.686, "volume": 5209.89, "close_time": 1767416399999, "quote_volume": 50570.19227, "trades": 347, "taker_buy_base": 2282.53, "taker_buy_quote": 22157.84823 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 9.688, "high": 9.721, "low": 9.568, "close": 9.61, "volume": 2978.0, "close_time": 1767419999999, "quote_volume": 28706.41731, "trades": 233, "taker_buy_base": 1725.85, "taker_buy_quote": 16646.98003 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 9.587, "high": 9.588, "low": 9.486, "close": 9.513, "volume": 2812.45, "close_time": 1767423599999, "quote_volume": 26852.15593, "trades": 212, "taker_buy_base": 2297.45, "taker_buy_quote": 21935.57361 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 9.494, "high": 9.494, "low": 9.336, "close": 9.429, "volume": 7288.02, "close_time": 1767427199999, "quote_volume": 68585.66457, "trades": 431, "taker_buy_base": 2616.77, "taker_buy_quote": 24596.27332 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 9.42, "high": 9.492, "low": 9.373, "close": 9.388, "volume": 3031.73, "close_time": 1767430799999, "quote_volume": 28568.63223, "trades": 252, "taker_buy_base": 1557.74, "taker_buy_quote": 14675.52572 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 9.392, "high": 9.465, "low": 9.35, "close": 9.455, "volume": 2308.32, "close_time": 1767434399999, "quote_volume": 21677.18132, "trades": 175, "taker_buy_base": 1243.17, "taker_buy_quote": 11677.30726 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 9.44, "high": 9.476, "low": 9.401, "close": 9.42, "volume": 6176.97, "close_time": 1767437999999, "quote_volume": 58198.5346, "trades": 241, "taker_buy_base": 2336.96, "taker_buy_quote": 22044.57168 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 9.39, "high": 9.613, "low": 9.384, "close": 9.598, "volume": 4051.26, "close_time": 1767441599999, "quote_volume": 38469.44596, "trades": 259, "taker_buy_base": 2140.64, "taker_buy_quote": 20343.39364 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 9.597, "high": 9.716, "low": 9.537, "close": 9.613, "volume": 7574.72, "close_time": 1767445199999, "quote_volume": 72876.42716, "trades": 372, "taker_buy_base": 5405.62, "taker_buy_quote": 52013.46801 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 9.611, "high": 9.616, "low": 9.531, "close": 9.535, "volume": 2930.95, "close_time": 1767448799999, "quote_volume": 28087.92335, "trades": 136, "taker_buy_base": 901.1, "taker_buy_quote": 8619.16617 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 9.52, "high": 9.52, "low": 9.391, "close": 9.445, "volume": 5387.43, "close_time": 1767452399999, "quote_volume": 50900.09008, "trades": 254, "taker_buy_base": 2241.08, "taker_buy_quote": 21144.52921 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 9.43, "high": 9.444, "low": 9.401, "close": 9.419, "volume": 3997.15, "close_time": 1767455999999, "quote_volume": 37665.11326, "trades": 129, "taker_buy_base": 831.37, "taker_buy_quote": 7838.31575 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 9.43, "high": 9.479, "low": 9.427, "close": 9.47, "volume": 1301.03, "close_time": 1767459599999, "quote_volume": 12294.98364, "trades": 80, "taker_buy_base": 443.33, "taker_buy_quote": 4187.26761 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 9.486, "high": 9.543, "low": 9.341, "close": 9.389, "volume": 4648.29, "close_time": 1767463199999, "quote_volume": 43840.13374, "trades": 318, "taker_buy_base": 2478.05, "taker_buy_quote": 23358.25133 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 9.366, "high": 9.426, "low": 9.364, "close": 9.389, "volume": 3201.4, "close_time": 1767466799999, "quote_volume": 30108.28501, "trades": 127, "taker_buy_base": 2653.05, "taker_buy_quote": 24950.20147 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 9.402, "high": 9.429, "low": 9.378, "close": 9.383, "volume": 564.42, "close_time": 1767470399999, "quote_volume": 5312.75193, "trades": 37, "taker_buy_base": 203.45, "taker_buy_quote": 1914.29447 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 9.386, "high": 9.397, "low": 9.328, "close": 9.345, "volume": 4188.86, "close_time": 1767473999999, "quote_volume": 39140.92712, "trades": 231, "taker_buy_base": 2154.27, "taker_buy_quote": 20140.87224 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 9.35, "high": 9.411, "low": 9.295, "close": 9.375, "volume": 5119.67, "close_time": 1767477599999, "quote_volume": 47808.86792, "trades": 275, "taker_buy_base": 2533.81, "taker_buy_quote": 23656.42768 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 9.377, "high": 9.416, "low": 9.341, "close": 9.404, "volume": 1004.57, "close_time": 1767481199999, "quote_volume": 9419.08693, "trades": 55, "taker_buy_base": 393.99, "taker_buy_quote": 3704.55225 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 9.397, "high": 9.424, "low": 9.386, "close": 9.423, "volume": 559.14, "close_time": 1767484799999, "quote_volume": 5262.95128, "trades": 48, "taker_buy_base": 297.24, "taker_buy_quote": 2800.11872 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.429, "high": 9.509, "low": 9.429, "close": 9.455, "volume": 1192.7, "close_time": 1767488399999, "quote_volume": 11295.71339, "trades": 159, "taker_buy_base": 568.24, "taker_buy_quote": 5383.74675 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 9.458, "high": 9.477, "low": 9.387, "close": 9.409, "volume": 1336.1, "close_time": 1767491999999, "quote_volume": 12561.65842, "trades": 120, "taker_buy_base": 343.86, "taker_buy_quote": 3234.01863 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 9.395, "high": 9.395, "low": 9.351, "close": 9.356, "volume": 535.22, "close_time": 1767495599999, "quote_volume": 5016.35686, "trades": 72, "taker_buy_base": 12.44, "taker_buy_quote": 116.49211 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 9.366, "high": 9.426, "low": 9.366, "close": 9.396, "volume": 1327.88, "close_time": 1767499199999, "quote_volume": 12471.9214, "trades": 66, "taker_buy_base": 956.72, "taker_buy_quote": 8981.05345 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 9.394, "high": 9.406, "low": 9.339, "close": 9.34, "volume": 273.23, "close_time": 1767502799999, "quote_volume": 2557.145, "trades": 41, "taker_buy_base": 148.91, "taker_buy_quote": 1392.77321 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 9.35, "high": 9.372, "low": 9.342, "close": 9.355, "volume": 843.41, "close_time": 1767506399999, "quote_volume": 7893.80475, "trades": 58, "taker_buy_base": 458.46, "taker_buy_quote": 4288.70658 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 9.355, "high": 9.379, "low": 9.223, "close": 9.245, "volume": 1320.81, "close_time": 1767509999999, "quote_volume": 12250.29011, "trades": 170, "taker_buy_base": 725.83, "taker_buy_quote": 6730.69155 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 9.245, "high": 9.265, "low": 9.201, "close": 9.235, "volume": 7308.2, "close_time": 1767513599999, "quote_volume": 67532.15861, "trades": 348, "taker_buy_base": 2921.09, "taker_buy_quote": 26997.17422 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 9.235, "high": 9.236, "low": 9.179, "close": 9.217, "volume": 1725.59, "close_time": 1767517199999, "quote_volume": 15889.01975, "trades": 155, "taker_buy_base": 604.45, "taker_buy_quote": 5567.01692 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 9.214, "high": 9.277, "low": 9.208, "close": 9.262, "volume": 580.55, "close_time": 1767520799999, "quote_volume": 5370.46807, "trades": 111, "taker_buy_base": 437.76, "taker_buy_quote": 4049.68934 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 9.256, "high": 9.304, "low": 9.246, "close": 9.287, "volume": 1953.25, "close_time": 1767524399999, "quote_volume": 18115.24625, "trades": 123, "taker_buy_base": 1523.41, "taker_buy_quote": 14126.12361 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 9.29, "high": 9.292, "low": 9.243, "close": 9.28, "volume": 909.15, "close_time": 1767527999999, "quote_volume": 8422.03057, "trades": 116, "taker_buy_base": 621.44, "taker_buy_quote": 5759.10276 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 9.273, "high": 9.301, "low": 9.184, "close": 9.187, "volume": 3426.61, "close_time": 1767531599999, "quote_volume": 31627.4196, "trades": 220, "taker_buy_base": 1556.72, "taker_buy_quote": 14384.69211 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 9.187, "high": 9.233, "low": 9.163, "close": 9.233, "volume": 3479.07, "close_time": 1767535199999, "quote_volume": 32026.60157, "trades": 114, "taker_buy_base": 1168.29, "taker_buy_quote": 10737.62255 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 9.231, "high": 9.301, "low": 9.225, "close": 9.286, "volume": 2670.67, "close_time": 1767538799999, "quote_volume": 24727.67294, "trades": 202, "taker_buy_base": 1406.85, "taker_buy_quote": 13025.40726 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 9.291, "high": 9.352, "low": 9.263, "close": 9.282, "volume": 3114.2, "close_time": 1767542399999, "quote_volume": 28995.16182, "trades": 184, "taker_buy_base": 1251.65, "taker_buy_quote": 11652.11468 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 9.288, "high": 9.355, "low": 9.277, "close": 9.349, "volume": 3371.37, "close_time": 1767545999999, "quote_volume": 31391.81657, "trades": 124, "taker_buy_base": 1303.23, "taker_buy_quote": 12133.37496 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 9.345, "high": 9.345, "low": 9.266, "close": 9.277, "volume": 3472.77, "close_time": 1767549599999, "quote_volume": 32322.59812, "trades": 216, "taker_buy_base": 2185.1, "taker_buy_quote": 20344.09793 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 9.263, "high": 9.281, "low": 9.177, "close": 9.229, "volume": 2426.36, "close_time": 1767553199999, "quote_volume": 22396.67975, "trades": 139, "taker_buy_base": 679.71, "taker_buy_quote": 6271.66749 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 9.24, "high": 9.24, "low": 9.108, "close": 9.198, "volume": 5265.93, "close_time": 1767556799999, "quote_volume": 48326.09914, "trades": 395, "taker_buy_base": 2268.09, "taker_buy_quote": 20816.88452 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 9.195, "high": 9.214, "low": 9.178, "close": 9.184, "volume": 2067.7, "close_time": 1767560399999, "quote_volume": 19000.45219, "trades": 196, "taker_buy_base": 633.81, "taker_buy_quote": 5825.64154 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 9.184, "high": 9.254, "low": 9.167, "close": 9.173, "volume": 1351.83, "close_time": 1767563999999, "quote_volume": 12467.3549, "trades": 122, "taker_buy_base": 657.72, "taker_buy_quote": 6065.66517 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 9.163, "high": 9.198, "low": 9.114, "close": 9.12, "volume": 1943.34, "close_time": 1767567599999, "quote_volume": 17760.04838, "trades": 118, "taker_buy_base": 596.15, "taker_buy_quote": 5446.37971 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 9.143, "high": 9.167, "low": 9.119, "close": 9.148, "volume": 1399.1, "close_time": 1767571199999, "quote_volume": 12786.24859, "trades": 108, "taker_buy_base": 525.14, "taker_buy_quote": 4804.28107 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 9.158, "high": 9.322, "low": 9.128, "close": 9.283, "volume": 4187.28, "close_time": 1767574799999, "quote_volume": 38609.19497, "trades": 342, "taker_buy_base": 2285.73, "taker_buy_quote": 21099.62028 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 9.285, "high": 9.39, "low": 9.259, "close": 9.348, "volume": 3951.22, "close_time": 1767578399999, "quote_volume": 36917.75437, "trades": 254, "taker_buy_base": 3036.63, "taker_buy_quote": 28386.70796 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 9.373, "high": 9.378, "low": 9.246, "close": 9.264, "volume": 2111.27, "close_time": 1767581999999, "quote_volume": 19662.38542, "trades": 226, "taker_buy_base": 519.62, "taker_buy_quote": 4828.37956 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 9.259, "high": 9.274, "low": 9.205, "close": 9.224, "volume": 559.5, "close_time": 1767585599999, "quote_volume": 5159.97889, "trades": 97, "taker_buy_base": 312.03, "taker_buy_quote": 2877.44812 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 9.215, "high": 9.215, "low": 8.932, "close": 8.996, "volume": 15726.78, "close_time": 1767589199999, "quote_volume": 141647.32457, "trades": 649, "taker_buy_base": 5478.45, "taker_buy_quote": 49214.73357 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 8.982, "high": 9.092, "low": 8.924, "close": 8.988, "volume": 6586.2, "close_time": 1767592799999, "quote_volume": 59386.77017, "trades": 456, "taker_buy_base": 2441.78, "taker_buy_quote": 21982.56809 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 8.988, "high": 9.033, "low": 8.886, "close": 8.935, "volume": 7180.25, "close_time": 1767596399999, "quote_volume": 64153.26721, "trades": 327, "taker_buy_base": 1988.58, "taker_buy_quote": 17761.39678 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 8.94, "high": 8.974, "low": 8.923, "close": 8.924, "volume": 2728.56, "close_time": 1767599999999, "quote_volume": 24408.34645, "trades": 184, "taker_buy_base": 997.09, "taker_buy_quote": 8925.97905 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 8.921, "high": 8.965, "low": 8.805, "close": 8.854, "volume": 8406.22, "close_time": 1767603599999, "quote_volume": 74547.75514, "trades": 452, "taker_buy_base": 3582.94, "taker_buy_quote": 31788.61871 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 8.854, "high": 9.06, "low": 8.711, "close": 8.987, "volume": 14376.67, "close_time": 1767607199999, "quote_volume": 128008.2956, "trades": 856, "taker_buy_base": 9381.51, "taker_buy_quote": 83489.41689 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 9.005, "high": 9.1, "low": 8.916, "close": 8.94, "volume": 3090.43, "close_time": 1767610799999, "quote_volume": 27813.77319, "trades": 260, "taker_buy_base": 1882.83, "taker_buy_quote": 16968.32088 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 8.951, "high": 9.027, "low": 8.928, "close": 9.027, "volume": 2166.5, "close_time": 1767614399999, "quote_volume": 19468.32304, "trades": 108, "taker_buy_base": 1011.37, "taker_buy_quote": 9090.78854 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 9.03, "high": 9.055, "low": 8.973, "close": 9.03, "volume": 1601.04, "close_time": 1767617999999, "quote_volume": 14446.16055, "trades": 112, "taker_buy_base": 768.66, "taker_buy_quote": 6941.41261 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 9.034, "high": 9.034, "low": 8.939, "close": 8.972, "volume": 1881.12, "close_time": 1767621599999, "quote_volume": 16890.19955, "trades": 75, "taker_buy_base": 1329.41, "taker_buy_quote": 11928.46368 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 8.995, "high": 9.107, "low": 8.988, "close": 9.072, "volume": 2044.33, "close_time": 1767625199999, "quote_volume": 18485.08233, "trades": 147, "taker_buy_base": 1149.86, "taker_buy_quote": 10395.38412 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 9.074, "high": 9.124, "low": 8.996, "close": 9.065, "volume": 2477.83, "close_time": 1767628799999, "quote_volume": 22452.66904, "trades": 121, "taker_buy_base": 1087.71, "taker_buy_quote": 9865.57126 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 9.067, "high": 9.13, "low": 9.051, "close": 9.107, "volume": 4900.98, "close_time": 1767632399999, "quote_volume": 44539.59447, "trades": 189, "taker_buy_base": 3096.3, "taker_buy_quote": 28143.64752 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 9.119, "high": 9.16, "low": 9.03, "close": 9.142, "volume": 4111.16, "close_time": 1767635999999, "quote_volume": 37380.85759, "trades": 157, "taker_buy_base": 1825.6, "taker_buy_quote": 16630.27577 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 9.122, "high": 9.206, "low": 9.122, "close": 9.196, "volume": 2758.45, "close_time": 1767639599999, "quote_volume": 25269.77121, "trades": 92, "taker_buy_base": 1962.66, "taker_buy_quote": 17978.57476 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 9.197, "high": 9.232, "low": 9.151, "close": 9.152, "volume": 1941.11, "close_time": 1767643199999, "quote_volume": 17863.49209, "trades": 103, "taker_buy_base": 1244.49, "taker_buy_quote": 11453.16543 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 9.164, "high": 9.229, "low": 9.14, "close": 9.16, "volume": 1397.9, "close_time": 1767646799999, "quote_volume": 12826.27925, "trades": 93, "taker_buy_base": 451.31, "taker_buy_quote": 4143.36989 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 9.183, "high": 9.184, "low": 9.134, "close": 9.16, "volume": 966.42, "close_time": 1767650399999, "quote_volume": 8848.14062, "trades": 42, "taker_buy_base": 544.5, "taker_buy_quote": 4980.17236 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 9.158, "high": 9.282, "low": 9.151, "close": 9.261, "volume": 2750.54, "close_time": 1767653999999, "quote_volume": 25440.14357, "trades": 81, "taker_buy_base": 2057.09, "taker_buy_quote": 19042.11531 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 9.287, "high": 9.317, "low": 9.255, "close": 9.269, "volume": 1562.35, "close_time": 1767657599999, "quote_volume": 14503.97309, "trades": 81, "taker_buy_base": 655.61, "taker_buy_quote": 6089.77923 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 9.265, "high": 9.292, "low": 9.163, "close": 9.179, "volume": 1663.93, "close_time": 1767661199999, "quote_volume": 15340.28026, "trades": 172, "taker_buy_base": 834.23, "taker_buy_quote": 7689.70632 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 9.185, "high": 9.198, "low": 9.081, "close": 9.092, "volume": 1418.97, "close_time": 1767664799999, "quote_volume": 12966.75111, "trades": 167, "taker_buy_base": 894.04, "taker_buy_quote": 8178.32565 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 9.1, "high": 9.151, "low": 9.065, "close": 9.091, "volume": 1571.58, "close_time": 1767668399999, "quote_volume": 14283.0488, "trades": 169, "taker_buy_base": 1005.45, "taker_buy_quote": 9139.67247 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 9.088, "high": 9.269, "low": 9.075, "close": 9.254, "volume": 4372.91, "close_time": 1767671999999, "quote_volume": 40177.64756, "trades": 376, "taker_buy_base": 2678.79, "taker_buy_quote": 24620.99856 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 9.271, "high": 9.526, "low": 9.271, "close": 9.472, "volume": 6046.4, "close_time": 1767675599999, "quote_volume": 56786.97271, "trades": 334, "taker_buy_base": 3404.6, "taker_buy_quote": 31940.30878 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 9.476, "high": 9.54, "low": 9.336, "close": 9.336, "volume": 8311.55, "close_time": 1767679199999, "quote_volume": 78550.57902, "trades": 438, "taker_buy_base": 4340.1, "taker_buy_quote": 41051.89665 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 9.349, "high": 9.46, "low": 9.312, "close": 9.422, "volume": 2175.51, "close_time": 1767682799999, "quote_volume": 20434.52698, "trades": 129, "taker_buy_base": 979.23, "taker_buy_quote": 9212.77609 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 9.425, "high": 9.425, "low": 9.157, "close": 9.194, "volume": 4961.24, "close_time": 1767686399999, "quote_volume": 46111.23727, "trades": 218, "taker_buy_base": 1625.59, "taker_buy_quote": 15052.58032 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 9.204, "high": 9.306, "low": 9.199, "close": 9.281, "volume": 1915.74, "close_time": 1767689999999, "quote_volume": 17776.08994, "trades": 73, "taker_buy_base": 1068.71, "taker_buy_quote": 9928.6759 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 9.316, "high": 9.415, "low": 9.316, "close": 9.379, "volume": 2613.08, "close_time": 1767693599999, "quote_volume": 24503.88015, "trades": 118, "taker_buy_base": 1015.25, "taker_buy_quote": 9506.67817 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 9.39, "high": 9.391, "low": 9.294, "close": 9.347, "volume": 3000.26, "close_time": 1767697199999, "quote_volume": 28011.79651, "trades": 160, "taker_buy_base": 2220.66, "taker_buy_quote": 20732.63838 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 9.351, "high": 9.413, "low": 9.311, "close": 9.404, "volume": 3364.62, "close_time": 1767700799999, "quote_volume": 31507.31296, "trades": 148, "taker_buy_base": 874.99, "taker_buy_quote": 8194.18999 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 9.395, "high": 9.678, "low": 9.387, "close": 9.591, "volume": 11213.92, "close_time": 1767704399999, "quote_volume": 107073.76895, "trades": 413, "taker_buy_base": 8112.4, "taker_buy_quote": 77569.66167 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 9.568, "high": 9.823, "low": 9.568, "close": 9.607, "volume": 11232.44, "close_time": 1767707999999, "quote_volume": 109140.30008, "trades": 577, "taker_buy_base": 6463.03, "taker_buy_quote": 62768.94095 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 9.608, "high": 9.659, "low": 9.367, "close": 9.425, "volume": 13437.77, "close_time": 1767711599999, "quote_volume": 127833.20302, "trades": 646, "taker_buy_base": 7679.25, "taker_buy_quote": 73195.78112 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 9.439, "high": 9.52, "low": 9.281, "close": 9.338, "volume": 10799.09, "close_time": 1767715199999, "quote_volume": 101501.32672, "trades": 473, "taker_buy_base": 3506.51, "taker_buy_quote": 32993.03675 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 9.38, "high": 9.444, "low": 9.206, "close": 9.244, "volume": 10180.56, "close_time": 1767718799999, "quote_volume": 94824.97043, "trades": 520, "taker_buy_base": 3389.38, "taker_buy_quote": 31640.88847 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 9.22, "high": 9.302, "low": 9.061, "close": 9.089, "volume": 4632.21, "close_time": 1767722399999, "quote_volume": 42506.22678, "trades": 284, "taker_buy_base": 1804.13, "taker_buy_quote": 16558.84197 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 9.074, "high": 9.295, "low": 9.06, "close": 9.248, "volume": 6383.5, "close_time": 1767725999999, "quote_volume": 58695.2494, "trades": 282, "taker_buy_base": 4380.13, "taker_buy_quote": 40219.46281 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 9.264, "high": 9.291, "low": 9.204, "close": 9.222, "volume": 2077.97, "close_time": 1767729599999, "quote_volume": 19193.26565, "trades": 117, "taker_buy_base": 651.31, "taker_buy_quote": 6025.11385 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 9.218, "high": 9.331, "low": 9.214, "close": 9.308, "volume": 1306.68, "close_time": 1767733199999, "quote_volume": 12127.83353, "trades": 89, "taker_buy_base": 884.51, "taker_buy_quote": 8214.01898 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 9.314, "high": 9.429, "low": 9.303, "close": 9.374, "volume": 3204.65, "close_time": 1767736799999, "quote_volume": 30023.04218, "trades": 191, "taker_buy_base": 1750.0, "taker_buy_quote": 16394.85841 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 9.395, "high": 9.423, "low": 9.316, "close": 9.382, "volume": 2706.54, "close_time": 1767740399999, "quote_volume": 25370.57219, "trades": 101, "taker_buy_base": 383.11, "taker_buy_quote": 3588.59878 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 9.388, "high": 9.466, "low": 9.388, "close": 9.463, "volume": 657.29, "close_time": 1767743999999, "quote_volume": 6202.44758, "trades": 94, "taker_buy_base": 251.53, "taker_buy_quote": 2375.3846 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 9.457, "high": 9.527, "low": 9.318, "close": 9.324, "volume": 2679.98, "close_time": 1767747599999, "quote_volume": 25254.43626, "trades": 341, "taker_buy_base": 1283.15, "taker_buy_quote": 12121.15747 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 9.324, "high": 9.339, "low": 9.24, "close": 9.272, "volume": 543.49, "close_time": 1767751199999, "quote_volume": 5049.53426, "trades": 84, "taker_buy_base": 258.25, "taker_buy_quote": 2398.26425 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 9.271, "high": 9.308, "low": 9.225, "close": 9.301, "volume": 644.15, "close_time": 1767754799999, "quote_volume": 5971.82326, "trades": 130, "taker_buy_base": 361.37, "taker_buy_quote": 3349.71929 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 9.312, "high": 9.367, "low": 9.28, "close": 9.28, "volume": 660.94, "close_time": 1767758399999, "quote_volume": 6156.66974, "trades": 142, "taker_buy_base": 323.71, "taker_buy_quote": 3019.19508 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 9.281, "high": 9.342, "low": 9.275, "close": 9.334, "volume": 1044.91, "close_time": 1767761999999, "quote_volume": 9736.66173, "trades": 71, "taker_buy_base": 630.2, "taker_buy_quote": 5871.37781 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 9.335, "high": 9.444, "low": 9.314, "close": 9.319, "volume": 1019.71, "close_time": 1767765599999, "quote_volume": 9561.08946, "trades": 87, "taker_buy_base": 671.61, "taker_buy_quote": 6297.22118 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 9.314, "high": 9.314, "low": 9.219, "close": 9.238, "volume": 2810.61, "close_time": 1767769199999, "quote_volume": 26027.7637, "trades": 158, "taker_buy_base": 1532.14, "taker_buy_quote": 14182.12197 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 9.258, "high": 9.392, "low": 9.241, "close": 9.373, "volume": 1410.84, "close_time": 1767772799999, "quote_volume": 13207.70992, "trades": 91, "taker_buy_base": 925.98, "taker_buy_quote": 8666.96279 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 9.397, "high": 9.413, "low": 9.331, "close": 9.331, "volume": 1880.36, "close_time": 1767776399999, "quote_volume": 17626.87867, "trades": 109, "taker_buy_base": 1006.47, "taker_buy_quote": 9431.17465 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 9.317, "high": 9.345, "low": 9.099, "close": 9.116, "volume": 4436.14, "close_time": 1767779999999, "quote_volume": 40841.12986, "trades": 277, "taker_buy_base": 1404.95, "taker_buy_quote": 12868.98847 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 9.107, "high": 9.184, "low": 9.074, "close": 9.171, "volume": 1030.96, "close_time": 1767783599999, "quote_volume": 9409.06455, "trades": 96, "taker_buy_base": 428.09, "taker_buy_quote": 3909.51325 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 9.169, "high": 9.378, "low": 9.161, "close": 9.341, "volume": 4550.2, "close_time": 1767787199999, "quote_volume": 42263.12353, "trades": 232, "taker_buy_base": 3104.72, "taker_buy_quote": 28826.65689 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 9.347, "high": 9.49, "low": 9.275, "close": 9.373, "volume": 10853.48, "close_time": 1767790799999, "quote_volume": 101738.54478, "trades": 451, "taker_buy_base": 6995.41, "taker_buy_quote": 65565.90219 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 9.381, "high": 9.545, "low": 9.278, "close": 9.344, "volume": 18744.33, "close_time": 1767794399999, "quote_volume": 176158.33185, "trades": 791, "taker_buy_base": 10965.4, "taker_buy_quote": 103047.18961 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 9.372, "high": 9.429, "low": 9.285, "close": 9.357, "volume": 3220.53, "close_time": 1767797999999, "quote_volume": 30114.63111, "trades": 187, "taker_buy_base": 2472.48, "taker_buy_quote": 23107.86919 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 9.362, "high": 9.362, "low": 9.146, "close": 9.27, "volume": 3461.19, "close_time": 1767801599999, "quote_volume": 32004.95936, "trades": 189, "taker_buy_base": 2003.11, "taker_buy_quote": 18499.17527 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 9.27, "high": 9.271, "low": 9.199, "close": 9.221, "volume": 2003.22, "close_time": 1767805199999, "quote_volume": 18514.97701, "trades": 92, "taker_buy_base": 1495.58, "taker_buy_quote": 13827.98379 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 9.206, "high": 9.342, "low": 9.204, "close": 9.276, "volume": 2345.32, "close_time": 1767808799999, "quote_volume": 21802.36863, "trades": 73, "taker_buy_base": 1228.46, "taker_buy_quote": 11380.56802 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 9.27, "high": 9.389, "low": 9.27, "close": 9.334, "volume": 544.03, "close_time": 1767812399999, "quote_volume": 5078.9658, "trades": 60, "taker_buy_base": 291.53, "taker_buy_quote": 2723.36763 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 9.334, "high": 9.334, "low": 9.101, "close": 9.133, "volume": 3970.48, "close_time": 1767815999999, "quote_volume": 36422.90532, "trades": 194, "taker_buy_base": 613.38, "taker_buy_quote": 5643.18619 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 9.16, "high": 9.16, "low": 9.082, "close": 9.083, "volume": 835.65, "close_time": 1767819599999, "quote_volume": 7620.57142, "trades": 58, "taker_buy_base": 85.02, "taker_buy_quote": 775.17809 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 9.083, "high": 9.122, "low": 9.067, "close": 9.076, "volume": 1250.15, "close_time": 1767823199999, "quote_volume": 11367.35909, "trades": 70, "taker_buy_base": 533.12, "taker_buy_quote": 4852.09186 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 9.061, "high": 9.134, "low": 8.985, "close": 9.031, "volume": 6611.25, "close_time": 1767826799999, "quote_volume": 59734.10042, "trades": 101, "taker_buy_base": 3185.55, "taker_buy_quote": 28750.89812 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 8.99, "high": 9.34, "low": 8.967, "close": 9.34, "volume": 7662.79, "close_time": 1767830399999, "quote_volume": 70716.4061, "trades": 308, "taker_buy_base": 3798.26, "taker_buy_quote": 34948.73308 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 9.327, "high": 9.447, "low": 9.252, "close": 9.392, "volume": 5091.94, "close_time": 1767833999999, "quote_volume": 47658.24239, "trades": 364, "taker_buy_base": 2909.04, "taker_buy_quote": 27165.56169 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 9.393, "high": 9.596, "low": 9.393, "close": 9.545, "volume": 8115.61, "close_time": 1767837599999, "quote_volume": 77034.10137, "trades": 472, "taker_buy_base": 4724.52, "taker_buy_quote": 44792.67135 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 9.525, "high": 9.538, "low": 9.392, "close": 9.444, "volume": 2975.01, "close_time": 1767841199999, "quote_volume": 28164.89939, "trades": 395, "taker_buy_base": 2152.21, "taker_buy_quote": 20382.21669 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 9.428, "high": 9.515, "low": 9.215, "close": 9.258, "volume": 4635.49, "close_time": 1767844799999, "quote_volume": 43477.15578, "trades": 462, "taker_buy_base": 2165.96, "taker_buy_quote": 20400.26208 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 9.275, "high": 9.303, "low": 9.163, "close": 9.297, "volume": 4543.55, "close_time": 1767848399999, "quote_volume": 41929.65098, "trades": 329, "taker_buy_base": 3346.9, "taker_buy_quote": 30878.2039 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 9.291, "high": 9.394, "low": 9.262, "close": 9.262, "volume": 1132.42, "close_time": 1767851999999, "quote_volume": 10581.65267, "trades": 103, "taker_buy_base": 459.5, "taker_buy_quote": 4300.6092 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 9.262, "high": 9.337, "low": 9.17, "close": 9.17, "volume": 2910.43, "close_time": 1767855599999, "quote_volume": 26959.4045, "trades": 135, "taker_buy_base": 1062.18, "taker_buy_quote": 9872.10912 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 9.21, "high": 9.472, "low": 9.184, "close": 9.345, "volume": 9509.98, "close_time": 1767859199999, "quote_volume": 89078.7585, "trades": 353, "taker_buy_base": 6142.1, "taker_buy_quote": 57551.0089 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 9.331, "high": 9.392, "low": 9.093, "close": 9.13, "volume": 4337.42, "close_time": 1767862799999, "quote_volume": 39895.24088, "trades": 227, "taker_buy_base": 1916.19, "taker_buy_quote": 17677.12103 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 9.13, "high": 9.14, "low": 8.775, "close": 8.811, "volume": 17776.37, "close_time": 1767866399999, "quote_volume": 158087.83153, "trades": 704, "taker_buy_base": 7674.62, "taker_buy_quote": 67752.21735 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 8.775, "high": 9.109, "low": 8.707, "close": 8.881, "volume": 11750.66, "close_time": 1767869999999, "quote_volume": 104896.80004, "trades": 706, "taker_buy_base": 7367.73, "taker_buy_quote": 65815.17632 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 8.881, "high": 8.926, "low": 8.791, "close": 8.892, "volume": 5737.74, "close_time": 1767873599999, "quote_volume": 50894.79703, "trades": 260, "taker_buy_base": 3811.95, "taker_buy_quote": 33817.28884 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 8.892, "high": 8.98, "low": 8.839, "close": 8.916, "volume": 4999.91, "close_time": 1767877199999, "quote_volume": 44554.27095, "trades": 243, "taker_buy_base": 2126.36, "taker_buy_quote": 18969.57721 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 8.911, "high": 8.985, "low": 8.842, "close": 8.855, "volume": 1593.91, "close_time": 1767880799999, "quote_volume": 14204.02869, "trades": 90, "taker_buy_base": 1028.96, "taker_buy_quote": 9168.84964 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 8.872, "high": 8.914, "low": 8.755, "close": 8.901, "volume": 2963.7, "close_time": 1767884399999, "quote_volume": 26119.3545, "trades": 159, "taker_buy_base": 1923.2, "taker_buy_quote": 16937.06009 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 8.91, "high": 9.316, "low": 8.86, "close": 9.236, "volume": 17649.11, "close_time": 1767887999999, "quote_volume": 161178.62569, "trades": 946, "taker_buy_base": 7951.72, "taker_buy_quote": 72534.74089 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 9.225, "high": 9.331, "low": 9.116, "close": 9.184, "volume": 9894.02, "close_time": 1767891599999, "quote_volume": 91249.86459, "trades": 778, "taker_buy_base": 6574.29, "taker_buy_quote": 60697.48429 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 9.192, "high": 9.206, "low": 9.107, "close": 9.175, "volume": 1968.46, "close_time": 1767895199999, "quote_volume": 17999.35252, "trades": 120, "taker_buy_base": 1281.47, "taker_buy_quote": 11713.02017 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 9.182, "high": 9.309, "low": 9.181, "close": 9.292, "volume": 3440.46, "close_time": 1767898799999, "quote_volume": 31830.36795, "trades": 211, "taker_buy_base": 1676.09, "taker_buy_quote": 15494.51131 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 9.288, "high": 9.312, "low": 9.2, "close": 9.251, "volume": 2896.58, "close_time": 1767902399999, "quote_volume": 26797.46251, "trades": 195, "taker_buy_base": 1699.52, "taker_buy_quote": 15727.4893 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 9.255, "high": 9.5, "low": 9.211, "close": 9.5, "volume": 5657.26, "close_time": 1767905999999, "quote_volume": 53149.00196, "trades": 322, "taker_buy_base": 4202.51, "taker_buy_quote": 39467.88405 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 9.495, "high": 9.577, "low": 9.446, "close": 9.491, "volume": 14527.39, "close_time": 1767909599999, "quote_volume": 138198.97212, "trades": 508, "taker_buy_base": 10133.0, "taker_buy_quote": 96430.41981 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 9.502, "high": 9.578, "low": 9.502, "close": 9.544, "volume": 6883.9, "close_time": 1767913199999, "quote_volume": 65672.98905, "trades": 186, "taker_buy_base": 4172.58, "taker_buy_quote": 39815.208 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 9.548, "high": 9.584, "low": 9.474, "close": 9.517, "volume": 4798.01, "close_time": 1767916799999, "quote_volume": 45690.38399, "trades": 291, "taker_buy_base": 2493.69, "taker_buy_quote": 23776.24497 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 9.526, "high": 10.019, "low": 9.526, "close": 10.019, "volume": 10140.29, "close_time": 1767920399999, "quote_volume": 99260.32836, "trades": 813, "taker_buy_base": 7485.03, "taker_buy_quote": 73239.60182 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 10.019, "high": 10.184, "low": 9.803, "close": 9.936, "volume": 22075.04, "close_time": 1767923999999, "quote_volume": 220293.45206, "trades": 1557, "taker_buy_base": 9580.13, "taker_buy_quote": 95691.94942 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 9.868, "high": 9.961, "low": 9.595, "close": 9.639, "volume": 11273.19, "close_time": 1767927599999, "quote_volume": 109897.27972, "trades": 643, "taker_buy_base": 5703.25, "taker_buy_quote": 55889.77518 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 9.644, "high": 9.868, "low": 9.644, "close": 9.868, "volume": 6752.12, "close_time": 1767931199999, "quote_volume": 66008.17865, "trades": 464, "taker_buy_base": 3245.72, "taker_buy_quote": 31706.94347 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 9.876, "high": 9.95, "low": 9.801, "close": 9.848, "volume": 3469.43, "close_time": 1767934799999, "quote_volume": 34219.49366, "trades": 269, "taker_buy_base": 1523.05, "taker_buy_quote": 15025.13505 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 9.844, "high": 9.98, "low": 9.781, "close": 9.895, "volume": 6238.0, "close_time": 1767938399999, "quote_volume": 61812.9497, "trades": 472, "taker_buy_base": 3583.8, "taker_buy_quote": 35466.80775 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 9.873, "high": 10.011, "low": 9.816, "close": 9.942, "volume": 4941.94, "close_time": 1767941999999, "quote_volume": 48979.21936, "trades": 546, "taker_buy_base": 3065.68, "taker_buy_quote": 30351.23677 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 9.933, "high": 9.987, "low": 9.815, "close": 9.839, "volume": 3328.91, "close_time": 1767945599999, "quote_volume": 32988.63524, "trades": 359, "taker_buy_base": 1272.86, "taker_buy_quote": 12618.78221 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 9.839, "high": 9.874, "low": 9.333, "close": 9.451, "volume": 15658.16, "close_time": 1767949199999, "quote_volume": 150220.74278, "trades": 835, "taker_buy_base": 6330.22, "taker_buy_quote": 61055.35856 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 9.421, "high": 9.471, "low": 9.389, "close": 9.471, "volume": 3639.1, "close_time": 1767952799999, "quote_volume": 34366.50217, "trades": 212, "taker_buy_base": 2120.85, "taker_buy_quote": 20039.89017 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 9.472, "high": 9.512, "low": 9.41, "close": 9.438, "volume": 2627.38, "close_time": 1767956399999, "quote_volume": 24859.77948, "trades": 175, "taker_buy_base": 867.83, "taker_buy_quote": 8209.13384 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 9.459, "high": 9.553, "low": 9.457, "close": 9.523, "volume": 2060.55, "close_time": 1767959999999, "quote_volume": 19594.36201, "trades": 169, "taker_buy_base": 1058.42, "taker_buy_quote": 10067.62177 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 9.507, "high": 9.522, "low": 9.401, "close": 9.425, "volume": 1159.15, "close_time": 1767963599999, "quote_volume": 10960.65289, "trades": 101, "taker_buy_base": 691.25, "taker_buy_quote": 6533.46213 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 9.4, "high": 9.54, "low": 9.335, "close": 9.494, "volume": 6559.23, "close_time": 1767967199999, "quote_volume": 61903.46859, "trades": 338, "taker_buy_base": 2666.36, "taker_buy_quote": 25216.7078 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 9.489, "high": 9.49, "low": 9.173, "close": 9.295, "volume": 8885.59, "close_time": 1767970799999, "quote_volume": 82622.3945, "trades": 452, "taker_buy_base": 1991.45, "taker_buy_quote": 18556.02097 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 9.295, "high": 9.424, "low": 9.219, "close": 9.249, "volume": 5517.43, "close_time": 1767974399999, "quote_volume": 51402.83796, "trades": 331, "taker_buy_base": 2551.73, "taker_buy_quote": 23805.3187 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 9.263, "high": 9.38, "low": 9.187, "close": 9.257, "volume": 5780.57, "close_time": 1767977999999, "quote_volume": 53814.17186, "trades": 250, "taker_buy_base": 1439.97, "taker_buy_quote": 13378.10725 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 9.265, "high": 9.275, "low": 9.09, "close": 9.184, "volume": 3574.96, "close_time": 1767981599999, "quote_volume": 32709.45776, "trades": 272, "taker_buy_base": 1032.42, "taker_buy_quote": 9454.95678 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 9.17, "high": 9.218, "low": 9.089, "close": 9.157, "volume": 2016.16, "close_time": 1767985199999, "quote_volume": 18449.19956, "trades": 142, "taker_buy_base": 1162.51, "taker_buy_quote": 10635.18489 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 9.13, "high": 9.134, "low": 9.056, "close": 9.088, "volume": 1253.51, "close_time": 1767988799999, "quote_volume": 11391.03469, "trades": 77, "taker_buy_base": 435.65, "taker_buy_quote": 3957.99072 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 9.067, "high": 9.107, "low": 9.048, "close": 9.083, "volume": 4624.92, "close_time": 1767992399999, "quote_volume": 41962.02622, "trades": 232, "taker_buy_base": 2859.09, "taker_buy_quote": 25938.96605 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 9.081, "high": 9.145, "low": 9.08, "close": 9.108, "volume": 1166.09, "close_time": 1767995999999, "quote_volume": 10623.96097, "trades": 90, "taker_buy_base": 564.37, "taker_buy_quote": 5149.48497 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 9.113, "high": 9.158, "low": 9.08, "close": 9.158, "volume": 3947.38, "close_time": 1767999599999, "quote_volume": 35932.30805, "trades": 155, "taker_buy_base": 638.78, "taker_buy_quote": 5818.87589 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 9.146, "high": 9.171, "low": 9.125, "close": 9.125, "volume": 1143.42, "close_time": 1768003199999, "quote_volume": 10458.61326, "trades": 81, "taker_buy_base": 625.4, "taker_buy_quote": 5723.5613 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 9.128, "high": 9.128, "low": 9.031, "close": 9.038, "volume": 2426.7, "close_time": 1768006799999, "quote_volume": 21989.74382, "trades": 202, "taker_buy_base": 1162.3, "taker_buy_quote": 10533.15232 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 9.058, "high": 9.165, "low": 9.056, "close": 9.111, "volume": 1893.44, "close_time": 1768010399999, "quote_volume": 17269.71706, "trades": 197, "taker_buy_base": 775.7, "taker_buy_quote": 7069.19547 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 9.106, "high": 9.106, "low": 8.984, "close": 9.003, "volume": 3473.57, "close_time": 1768013999999, "quote_volume": 31306.00484, "trades": 240, "taker_buy_base": 1131.08, "taker_buy_quote": 10199.94794 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 9.003, "high": 9.004, "low": 8.889, "close": 8.898, "volume": 2325.99, "close_time": 1768017599999, "quote_volume": 20838.25437, "trades": 155, "taker_buy_base": 775.58, "taker_buy_quote": 6948.36658 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 8.923, "high": 8.928, "low": 8.776, "close": 8.796, "volume": 7482.25, "close_time": 1768021199999, "quote_volume": 66131.21045, "trades": 424, "taker_buy_base": 2587.41, "taker_buy_quote": 22850.18475 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 8.812, "high": 8.908, "low": 8.788, "close": 8.877, "volume": 2511.43, "close_time": 1768024799999, "quote_volume": 22286.48816, "trades": 188, "taker_buy_base": 1458.63, "taker_buy_quote": 12950.67394 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 8.871, "high": 8.94, "low": 8.819, "close": 8.911, "volume": 8394.15, "close_time": 1768028399999, "quote_volume": 74760.77163, "trades": 424, "taker_buy_base": 1907.88, "taker_buy_quote": 16976.99533 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 8.904, "high": 8.988, "low": 8.881, "close": 8.903, "volume": 3715.71, "close_time": 1768031999999, "quote_volume": 33175.8378, "trades": 279, "taker_buy_base": 1878.13, "taker_buy_quote": 16779.40454 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 8.898, "high": 8.924, "low": 8.841, "close": 8.868, "volume": 4722.13, "close_time": 1768035599999, "quote_volume": 41900.10964, "trades": 240, "taker_buy_base": 1783.73, "taker_buy_quote": 15828.75733 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 8.853, "high": 8.906, "low": 8.803, "close": 8.81, "volume": 4614.9, "close_time": 1768039199999, "quote_volume": 40885.76382, "trades": 299, "taker_buy_base": 2176.44, "taker_buy_quote": 19295.47175 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 8.813, "high": 8.813, "low": 8.674, "close": 8.737, "volume": 14353.52, "close_time": 1768042799999, "quote_volume": 125204.93433, "trades": 644, "taker_buy_base": 8285.39, "taker_buy_quote": 72310.12891 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 8.737, "high": 8.756, "low": 8.653, "close": 8.73, "volume": 4874.59, "close_time": 1768046399999, "quote_volume": 42453.93199, "trades": 291, "taker_buy_base": 1396.65, "taker_buy_quote": 12164.56555 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 8.738, "high": 8.859, "low": 8.737, "close": 8.812, "volume": 8250.98, "close_time": 1768049999999, "quote_volume": 72731.72522, "trades": 404, "taker_buy_base": 4416.29, "taker_buy_quote": 38938.82322 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 8.813, "high": 8.882, "low": 8.789, "close": 8.794, "volume": 932.55, "close_time": 1768053599999, "quote_volume": 8234.27673, "trades": 98, "taker_buy_base": 485.5, "taker_buy_quote": 4289.72706 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 8.795, "high": 8.798, "low": 8.67, "close": 8.698, "volume": 6358.22, "close_time": 1768057199999, "quote_volume": 55440.45524, "trades": 289, "taker_buy_base": 3789.53, "taker_buy_quote": 33023.59009 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 8.706, "high": 8.722, "low": 8.573, "close": 8.613, "volume": 5501.18, "close_time": 1768060799999, "quote_volume": 47465.38101, "trades": 488, "taker_buy_base": 1982.08, "taker_buy_quote": 17090.4488 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 8.613, "high": 8.64, "low": 8.565, "close": 8.606, "volume": 3196.83, "close_time": 1768064399999, "quote_volume": 27511.28797, "trades": 219, "taker_buy_base": 1621.51, "taker_buy_quote": 13953.54291 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 8.614, "high": 8.657, "low": 8.41, "close": 8.458, "volume": 10400.13, "close_time": 1768067999999, "quote_volume": 88284.79593, "trades": 579, "taker_buy_base": 3649.79, "taker_buy_quote": 31028.56259 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 8.478, "high": 8.554, "low": 8.423, "close": 8.528, "volume": 4609.04, "close_time": 1768071599999, "quote_volume": 39142.9137, "trades": 321, "taker_buy_base": 2317.52, "taker_buy_quote": 19686.83387 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 8.537, "high": 8.608, "low": 8.537, "close": 8.595, "volume": 3602.25, "close_time": 1768075199999, "quote_volume": 30916.6426, "trades": 211, "taker_buy_base": 1652.11, "taker_buy_quote": 14180.01845 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 8.598, "high": 8.632, "low": 8.569, "close": 8.586, "volume": 2748.22, "close_time": 1768078799999, "quote_volume": 23638.017, "trades": 136, "taker_buy_base": 1391.73, "taker_buy_quote": 11984.3653 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 8.572, "high": 8.578, "low": 8.5, "close": 8.521, "volume": 1971.36, "close_time": 1768082399999, "quote_volume": 16831.90157, "trades": 122, "taker_buy_base": 407.64, "taker_buy_quote": 3479.0503 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 8.514, "high": 8.521, "low": 8.426, "close": 8.442, "volume": 5722.4, "close_time": 1768085999999, "quote_volume": 48448.80883, "trades": 138, "taker_buy_base": 4303.79, "taker_buy_quote": 36418.72796 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 8.442, "high": 8.535, "low": 8.442, "close": 8.495, "volume": 1485.65, "close_time": 1768089599999, "quote_volume": 12611.70824, "trades": 165, "taker_buy_base": 619.11, "taker_buy_quote": 5255.70032 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 8.489, "high": 8.527, "low": 8.448, "close": 8.498, "volume": 1310.76, "close_time": 1768093199999, "quote_volume": 11130.2768, "trades": 124, "taker_buy_base": 804.16, "taker_buy_quote": 6834.34366 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 8.502, "high": 8.512, "low": 8.421, "close": 8.433, "volume": 3233.09, "close_time": 1768096799999, "quote_volume": 27366.70925, "trades": 249, "taker_buy_base": 1555.92, "taker_buy_quote": 13160.29069 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 8.452, "high": 8.489, "low": 8.383, "close": 8.456, "volume": 6812.21, "close_time": 1768100399999, "quote_volume": 57307.58335, "trades": 236, "taker_buy_base": 1001.06, "taker_buy_quote": 8438.05356 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 8.45, "high": 8.518, "low": 8.449, "close": 8.493, "volume": 4246.19, "close_time": 1768103999999, "quote_volume": 36094.39791, "trades": 151, "taker_buy_base": 3910.21, "taker_buy_quote": 33239.46353 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 8.496, "high": 8.513, "low": 8.418, "close": 8.489, "volume": 4174.82, "close_time": 1768107599999, "quote_volume": 35273.08786, "trades": 208, "taker_buy_base": 2103.42, "taker_buy_quote": 17766.89409 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 8.489, "high": 8.523, "low": 8.477, "close": 8.515, "volume": 3567.55, "close_time": 1768111199999, "quote_volume": 30350.88066, "trades": 364, "taker_buy_base": 1419.14, "taker_buy_quote": 12077.68987 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 8.514, "high": 8.544, "low": 8.479, "close": 8.527, "volume": 1169.25, "close_time": 1768114799999, "quote_volume": 9959.13958, "trades": 123, "taker_buy_base": 510.75, "taker_buy_quote": 4346.94818 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 8.516, "high": 8.574, "low": 8.507, "close": 8.559, "volume": 1538.96, "close_time": 1768118399999, "quote_volume": 13165.42406, "trades": 138, "taker_buy_base": 632.19, "taker_buy_quote": 5411.12924 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 8.556, "high": 8.589, "low": 8.544, "close": 8.571, "volume": 911.3, "close_time": 1768121999999, "quote_volume": 7807.44269, "trades": 88, "taker_buy_base": 760.2, "taker_buy_quote": 6512.75693 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 8.574, "high": 8.675, "low": 8.564, "close": 8.652, "volume": 2959.49, "close_time": 1768125599999, "quote_volume": 25527.1635, "trades": 227, "taker_buy_base": 1311.26, "taker_buy_quote": 11324.16414 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 8.652, "high": 8.832, "low": 8.647, "close": 8.803, "volume": 8910.49, "close_time": 1768129199999, "quote_volume": 77885.84316, "trades": 539, "taker_buy_base": 5222.78, "taker_buy_quote": 45638.88172 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 8.803, "high": 8.855, "low": 8.69, "close": 8.709, "volume": 7455.9, "close_time": 1768132799999, "quote_volume": 65433.63108, "trades": 594, "taker_buy_base": 4044.95, "taker_buy_quote": 35485.60487 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 8.71, "high": 8.924, "low": 8.71, "close": 8.89, "volume": 9577.1, "close_time": 1768136399999, "quote_volume": 84647.1931, "trades": 511, "taker_buy_base": 4973.74, "taker_buy_quote": 44001.57795 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 8.895, "high": 8.901, "low": 8.826, "close": 8.851, "volume": 3597.38, "close_time": 1768139999999, "quote_volume": 31939.38657, "trades": 164, "taker_buy_base": 2024.74, "taker_buy_quote": 17971.25127 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 8.838, "high": 9.025, "low": 8.814, "close": 8.977, "volume": 10844.02, "close_time": 1768143599999, "quote_volume": 96760.54092, "trades": 506, "taker_buy_base": 6290.26, "taker_buy_quote": 56174.95984 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 8.953, "high": 8.953, "low": 8.863, "close": 8.938, "volume": 3177.42, "close_time": 1768147199999, "quote_volume": 28315.50226, "trades": 229, "taker_buy_base": 2224.85, "taker_buy_quote": 19833.50316 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 8.939, "high": 9.142, "low": 8.93, "close": 9.022, "volume": 23925.14, "close_time": 1768150799999, "quote_volume": 216312.59128, "trades": 958, "taker_buy_base": 13302.55, "taker_buy_quote": 120361.94345 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 9.031, "high": 9.089, "low": 8.988, "close": 8.989, "volume": 8158.44, "close_time": 1768154399999, "quote_volume": 73677.89721, "trades": 329, "taker_buy_base": 2960.73, "taker_buy_quote": 26779.83208 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 9.002, "high": 9.002, "low": 8.908, "close": 8.952, "volume": 1814.48, "close_time": 1768157999999, "quote_volume": 16264.0111, "trades": 154, "taker_buy_base": 874.97, "taker_buy_quote": 7847.48832 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 8.95, "high": 9.02, "low": 8.925, "close": 8.96, "volume": 4065.79, "close_time": 1768161599999, "quote_volume": 36476.66007, "trades": 311, "taker_buy_base": 2578.92, "taker_buy_quote": 23131.38017 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 8.955, "high": 8.955, "low": 8.768, "close": 8.81, "volume": 6700.52, "close_time": 1768165199999, "quote_volume": 59148.32301, "trades": 524, "taker_buy_base": 2584.6, "taker_buy_quote": 22831.8583 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 8.798, "high": 8.831, "low": 8.761, "close": 8.778, "volume": 3623.71, "close_time": 1768168799999, "quote_volume": 31850.80891, "trades": 450, "taker_buy_base": 1610.65, "taker_buy_quote": 14160.81073 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 8.778, "high": 8.792, "low": 8.647, "close": 8.674, "volume": 9437.73, "close_time": 1768172399999, "quote_volume": 82215.2529, "trades": 419, "taker_buy_base": 4290.56, "taker_buy_quote": 37352.39903 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 8.674, "high": 8.764, "low": 8.633, "close": 8.736, "volume": 6011.38, "close_time": 1768175999999, "quote_volume": 52335.60747, "trades": 290, "taker_buy_base": 2668.64, "taker_buy_quote": 23221.22939 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 8.721, "high": 8.759, "low": 8.652, "close": 8.758, "volume": 2231.69, "close_time": 1768179599999, "quote_volume": 19455.25625, "trades": 153, "taker_buy_base": 945.33, "taker_buy_quote": 8237.44992 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 8.768, "high": 9.021, "low": 8.768, "close": 8.939, "volume": 6837.73, "close_time": 1768183199999, "quote_volume": 61002.54157, "trades": 427, "taker_buy_base": 2982.91, "taker_buy_quote": 26627.32352 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 8.958, "high": 9.011, "low": 8.877, "close": 8.97, "volume": 3849.73, "close_time": 1768186799999, "quote_volume": 34453.32841, "trades": 264, "taker_buy_base": 1743.57, "taker_buy_quote": 15609.16482 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 8.914, "high": 8.953, "low": 8.887, "close": 8.893, "volume": 2172.33, "close_time": 1768190399999, "quote_volume": 19387.07027, "trades": 170, "taker_buy_base": 1417.78, "taker_buy_quote": 12655.05955 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 8.891, "high": 8.979, "low": 8.789, "close": 8.972, "volume": 6046.42, "close_time": 1768193999999, "quote_volume": 53754.81888, "trades": 285, "taker_buy_base": 4421.01, "taker_buy_quote": 39270.23603 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 8.964, "high": 9.021, "low": 8.927, "close": 9.006, "volume": 2240.96, "close_time": 1768197599999, "quote_volume": 20097.50776, "trades": 137, "taker_buy_base": 1168.4, "taker_buy_quote": 10467.18767 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 9.012, "high": 9.012, "low": 8.9, "close": 8.918, "volume": 1551.45, "close_time": 1768201199999, "quote_volume": 13909.28724, "trades": 126, "taker_buy_base": 801.48, "taker_buy_quote": 7181.44271 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 8.953, "high": 8.976, "low": 8.836, "close": 8.884, "volume": 1545.95, "close_time": 1768204799999, "quote_volume": 13772.53513, "trades": 160, "taker_buy_base": 647.9, "taker_buy_quote": 5784.34962 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 8.862, "high": 8.872, "low": 8.714, "close": 8.794, "volume": 2191.44, "close_time": 1768208399999, "quote_volume": 19148.03858, "trades": 158, "taker_buy_base": 1334.24, "taker_buy_quote": 11654.37531 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 8.804, "high": 8.828, "low": 8.766, "close": 8.791, "volume": 701.22, "close_time": 1768211999999, "quote_volume": 6168.25744, "trades": 71, "taker_buy_base": 353.66, "taker_buy_quote": 3109.43475 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 8.774, "high": 8.877, "low": 8.75, "close": 8.761, "volume": 4774.23, "close_time": 1768215599999, "quote_volume": 42159.0038, "trades": 306, "taker_buy_base": 2264.25, "taker_buy_quote": 20040.2431 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 8.807, "high": 8.988, "low": 8.805, "close": 8.875, "volume": 5440.16, "close_time": 1768219199999, "quote_volume": 48456.80968, "trades": 398, "taker_buy_base": 2763.1, "taker_buy_quote": 24611.86856 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 8.861, "high": 8.907, "low": 8.826, "close": 8.827, "volume": 1287.99, "close_time": 1768222799999, "quote_volume": 11428.73635, "trades": 99, "taker_buy_base": 326.16, "taker_buy_quote": 2895.50921 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 8.82, "high": 8.829, "low": 8.67, "close": 8.692, "volume": 7159.84, "close_time": 1768226399999, "quote_volume": 62452.40558, "trades": 296, "taker_buy_base": 2244.63, "taker_buy_quote": 19623.91109 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 8.703, "high": 8.849, "low": 8.686, "close": 8.778, "volume": 6194.82, "close_time": 1768229999999, "quote_volume": 54212.95647, "trades": 476, "taker_buy_base": 2452.67, "taker_buy_quote": 21496.60786 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 8.776, "high": 8.882, "low": 8.765, "close": 8.849, "volume": 1701.96, "close_time": 1768233599999, "quote_volume": 15038.98845, "trades": 215, "taker_buy_base": 1095.96, "taker_buy_quote": 9686.79018 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 8.849, "high": 8.9, "low": 8.813, "close": 8.85, "volume": 4035.37, "close_time": 1768237199999, "quote_volume": 35752.19853, "trades": 233, "taker_buy_base": 2033.46, "taker_buy_quote": 18034.10741 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 8.872, "high": 8.872, "low": 8.667, "close": 8.722, "volume": 4422.84, "close_time": 1768240799999, "quote_volume": 38698.34108, "trades": 353, "taker_buy_base": 2026.68, "taker_buy_quote": 17722.7399 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 8.726, "high": 8.798, "low": 8.719, "close": 8.766, "volume": 838.14, "close_time": 1768244399999, "quote_volume": 7342.44695, "trades": 122, "taker_buy_base": 388.95, "taker_buy_quote": 3408.88352 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 8.758, "high": 8.849, "low": 8.742, "close": 8.843, "volume": 1705.98, "close_time": 1768247999999, "quote_volume": 14987.40111, "trades": 157, "taker_buy_base": 593.5, "taker_buy_quote": 5216.96952 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 8.844, "high": 8.844, "low": 8.714, "close": 8.742, "volume": 3906.65, "close_time": 1768251599999, "quote_volume": 34245.14061, "trades": 349, "taker_buy_base": 1499.32, "taker_buy_quote": 13143.45856 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 8.722, "high": 8.725, "low": 8.64, "close": 8.671, "volume": 1564.1, "close_time": 1768255199999, "quote_volume": 13570.39376, "trades": 197, "taker_buy_base": 531.8, "taker_buy_quote": 4622.91763 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 8.703, "high": 8.733, "low": 8.694, "close": 8.727, "volume": 383.53, "close_time": 1768258799999, "quote_volume": 3341.2809, "trades": 49, "taker_buy_base": 164.95, "taker_buy_quote": 1436.7593 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 8.737, "high": 8.808, "low": 8.703, "close": 8.787, "volume": 1961.65, "close_time": 1768262399999, "quote_volume": 17198.70226, "trades": 97, "taker_buy_base": 675.37, "taker_buy_quote": 5931.6322 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 8.768, "high": 8.833, "low": 8.762, "close": 8.797, "volume": 1611.12, "close_time": 1768265999999, "quote_volume": 14192.7738, "trades": 123, "taker_buy_base": 852.07, "taker_buy_quote": 7505.2776 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 8.797, "high": 8.953, "low": 8.791, "close": 8.878, "volume": 5917.61, "close_time": 1768269599999, "quote_volume": 52604.68305, "trades": 323, "taker_buy_base": 3742.27, "taker_buy_quote": 33289.57391 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 8.876, "high": 8.967, "low": 8.876, "close": 8.88, "volume": 2345.47, "close_time": 1768273199999, "quote_volume": 20917.2313, "trades": 165, "taker_buy_base": 1291.94, "taker_buy_quote": 11526.19051 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 8.885, "high": 9.3, "low": 8.854, "close": 9.287, "volume": 19039.1, "close_time": 1768276799999, "quote_volume": 173062.48208, "trades": 975, "taker_buy_base": 13443.84, "taker_buy_quote": 122278.49707 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 9.287, "high": 9.394, "low": 9.251, "close": 9.285, "volume": 25018.13, "close_time": 1768280399999, "quote_volume": 233060.78956, "trades": 1067, "taker_buy_base": 9975.63, "taker_buy_quote": 92932.01852 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 9.325, "high": 9.357, "low": 9.13, "close": 9.147, "volume": 10198.94, "close_time": 1768283999999, "quote_volume": 94059.68353, "trades": 464, "taker_buy_base": 4590.76, "taker_buy_quote": 42324.25413 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 9.151, "high": 9.509, "low": 9.142, "close": 9.336, "volume": 13140.19, "close_time": 1768287599999, "quote_volume": 122882.74219, "trades": 700, "taker_buy_base": 6513.8, "taker_buy_quote": 61184.05718 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 9.335, "high": 9.488, "low": 9.225, "close": 9.259, "volume": 13799.12, "close_time": 1768291199999, "quote_volume": 129472.19765, "trades": 712, "taker_buy_base": 8259.96, "taker_buy_quote": 77521.28395 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 9.269, "high": 9.644, "low": 9.266, "close": 9.627, "volume": 10903.02, "close_time": 1768294799999, "quote_volume": 103893.4393, "trades": 561, "taker_buy_base": 8058.51, "taker_buy_quote": 76891.9294 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 9.633, "high": 9.87, "low": 9.5, "close": 9.651, "volume": 25680.79, "close_time": 1768298399999, "quote_volume": 249264.75389, "trades": 1363, "taker_buy_base": 9976.46, "taker_buy_quote": 96746.85963 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 9.635, "high": 10.23, "low": 9.633, "close": 10.075, "volume": 55143.91, "close_time": 1768301999999, "quote_volume": 553061.19009, "trades": 3006, "taker_buy_base": 30846.92, "taker_buy_quote": 308540.8739 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 10.082, "high": 10.791, "low": 10.001, "close": 10.373, "volume": 72777.35, "close_time": 1768305599999, "quote_volume": 758105.43389, "trades": 4242, "taker_buy_base": 37208.0, "taker_buy_quote": 387675.44239 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 10.362, "high": 10.695, "low": 10.229, "close": 10.682, "volume": 50310.76, "close_time": 1768309199999, "quote_volume": 525959.98991, "trades": 2556, "taker_buy_base": 26251.36, "taker_buy_quote": 274487.39175 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 10.674, "high": 10.768, "low": 10.105, "close": 10.2, "volume": 48422.51, "close_time": 1768312799999, "quote_volume": 504093.01185, "trades": 3231, "taker_buy_base": 19578.48, "taker_buy_quote": 204236.5421 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 10.185, "high": 10.364, "low": 10.018, "close": 10.05, "volume": 23715.26, "close_time": 1768316399999, "quote_volume": 241522.87296, "trades": 1973, "taker_buy_base": 14552.07, "taker_buy_quote": 148231.65335 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 10.033, "high": 10.27, "low": 9.862, "close": 9.972, "volume": 28929.33, "close_time": 1768319999999, "quote_volume": 289736.5743, "trades": 2779, "taker_buy_base": 15140.07, "taker_buy_quote": 151807.69657 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 9.964, "high": 10.075, "low": 9.827, "close": 9.904, "volume": 19524.0, "close_time": 1768323599999, "quote_volume": 193686.44173, "trades": 1673, "taker_buy_base": 8649.66, "taker_buy_quote": 85781.31881 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 9.912, "high": 10.001, "low": 9.852, "close": 9.891, "volume": 8882.0, "close_time": 1768327199999, "quote_volume": 88257.09098, "trades": 817, "taker_buy_base": 3836.14, "taker_buy_quote": 38116.0323 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 9.884, "high": 9.953, "low": 9.765, "close": 9.841, "volume": 6704.44, "close_time": 1768330799999, "quote_volume": 66001.36515, "trades": 655, "taker_buy_base": 2874.34, "taker_buy_quote": 28278.57747 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 9.838, "high": 9.967, "low": 9.818, "close": 9.948, "volume": 6473.3, "close_time": 1768334399999, "quote_volume": 64200.4086, "trades": 386, "taker_buy_base": 3195.5, "taker_buy_quote": 31664.1224 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 9.947, "high": 9.975, "low": 9.788, "close": 9.867, "volume": 9179.1, "close_time": 1768337999999, "quote_volume": 90699.87724, "trades": 985, "taker_buy_base": 5192.67, "taker_buy_quote": 51325.6771 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 9.88, "high": 10.259, "low": 9.88, "close": 10.044, "volume": 25578.04, "close_time": 1768341599999, "quote_volume": 258144.06183, "trades": 1912, "taker_buy_base": 11501.54, "taker_buy_quote": 116299.62551 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 10.05, "high": 10.314, "low": 10.025, "close": 10.252, "volume": 16174.95, "close_time": 1768345199999, "quote_volume": 164668.55165, "trades": 959, "taker_buy_base": 8866.69, "taker_buy_quote": 90152.86795 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 10.265, "high": 10.414, "low": 10.133, "close": 10.228, "volume": 14824.95, "close_time": 1768348799999, "quote_volume": 152115.50865, "trades": 770, "taker_buy_base": 8054.41, "taker_buy_quote": 82634.64662 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 10.22, "high": 10.277, "low": 10.075, "close": 10.232, "volume": 7612.53, "close_time": 1768352399999, "quote_volume": 77388.99938, "trades": 625, "taker_buy_base": 3598.95, "taker_buy_quote": 36577.70191 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 10.214, "high": 10.327, "low": 10.022, "close": 10.077, "volume": 7174.19, "close_time": 1768355999999, "quote_volume": 72829.34647, "trades": 777, "taker_buy_base": 3091.51, "taker_buy_quote": 31368.30883 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 10.071, "high": 10.149, "low": 9.977, "close": 10.124, "volume": 5324.41, "close_time": 1768359599999, "quote_volume": 53637.27579, "trades": 443, "taker_buy_base": 2377.06, "taker_buy_quote": 23935.87858 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 10.113, "high": 10.134, "low": 10.028, "close": 10.126, "volume": 1698.36, "close_time": 1768363199999, "quote_volume": 17121.46027, "trades": 168, "taker_buy_base": 1112.85, "taker_buy_quote": 11229.34343 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 10.126, "high": 10.192, "low": 10.044, "close": 10.114, "volume": 7306.63, "close_time": 1768366799999, "quote_volume": 73975.19116, "trades": 600, "taker_buy_base": 1845.94, "taker_buy_quote": 18673.34301 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 10.088, "high": 10.249, "low": 10.053, "close": 10.239, "volume": 5510.69, "close_time": 1768370399999, "quote_volume": 56053.1588, "trades": 599, "taker_buy_base": 3247.64, "taker_buy_quote": 33049.18533 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 10.244, "high": 10.651, "low": 10.149, "close": 10.572, "volume": 20632.02, "close_time": 1768373999999, "quote_volume": 215081.06127, "trades": 1724, "taker_buy_base": 11406.08, "taker_buy_quote": 118878.85327 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 10.585, "high": 10.626, "low": 10.083, "close": 10.274, "volume": 17499.93, "close_time": 1768377599999, "quote_volume": 179932.90554, "trades": 1327, "taker_buy_base": 9874.19, "taker_buy_quote": 101414.37513 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 10.278, "high": 10.383, "low": 10.143, "close": 10.178, "volume": 26575.4, "close_time": 1768381199999, "quote_volume": 273159.64472, "trades": 1730, "taker_buy_base": 12951.09, "taker_buy_quote": 133157.62466 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 10.19, "high": 10.623, "low": 10.121, "close": 10.604, "volume": 22359.13, "close_time": 1768384799999, "quote_volume": 230929.28133, "trades": 1806, "taker_buy_base": 11700.78, "taker_buy_quote": 120908.87034 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 10.605, "high": 10.836, "low": 10.445, "close": 10.466, "volume": 33418.49, "close_time": 1768388399999, "quote_volume": 355060.99883, "trades": 2619, "taker_buy_base": 15758.33, "taker_buy_quote": 167405.58687 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 10.48, "high": 10.673, "low": 10.3, "close": 10.332, "volume": 28955.79, "close_time": 1768391999999, "quote_volume": 304047.41184, "trades": 2184, "taker_buy_base": 17203.04, "taker_buy_quote": 180824.28263 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 10.359, "high": 10.673, "low": 10.307, "close": 10.463, "volume": 14796.92, "close_time": 1768395599999, "quote_volume": 155640.53617, "trades": 1095, "taker_buy_base": 8398.13, "taker_buy_quote": 88371.95877 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 10.468, "high": 11.007, "low": 10.388, "close": 10.659, "volume": 82212.07, "close_time": 1768399199999, "quote_volume": 889736.43883, "trades": 5015, "taker_buy_base": 22664.25, "taker_buy_quote": 243904.23625 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 10.679, "high": 11.492, "low": 10.567, "close": 11.359, "volume": 67798.99, "close_time": 1768402799999, "quote_volume": 751825.38086, "trades": 4121, "taker_buy_base": 32205.01, "taker_buy_quote": 357715.41885 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 11.35, "high": 12.013, "low": 11.263, "close": 11.844, "volume": 71693.2, "close_time": 1768406399999, "quote_volume": 836682.61811, "trades": 5183, "taker_buy_base": 37941.44, "taker_buy_quote": 443325.74342 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 11.831, "high": 12.96, "low": 11.687, "close": 12.372, "volume": 125514.14, "close_time": 1768409999999, "quote_volume": 1564049.81579, "trades": 9126, "taker_buy_base": 65322.36, "taker_buy_quote": 815052.14179 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 12.378, "high": 12.918, "low": 12.119, "close": 12.555, "volume": 70994.88, "close_time": 1768413599999, "quote_volume": 887577.65307, "trades": 4886, "taker_buy_base": 34925.55, "taker_buy_quote": 437620.3012 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 12.5, "high": 12.821, "low": 12.122, "close": 12.408, "volume": 48588.19, "close_time": 1768417199999, "quote_volume": 603403.38638, "trades": 4520, "taker_buy_base": 22849.41, "taker_buy_quote": 284186.0137 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 12.41, "high": 12.41, "low": 12.186, "close": 12.316, "volume": 23437.01, "close_time": 1768420799999, "quote_volume": 288214.02161, "trades": 2125, "taker_buy_base": 10650.12, "taker_buy_quote": 130999.09419 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 12.323, "high": 12.6, "low": 12.242, "close": 12.487, "volume": 13406.64, "close_time": 1768424399999, "quote_volume": 166574.19902, "trades": 1520, "taker_buy_base": 7908.18, "taker_buy_quote": 98349.91279 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 12.497, "high": 12.899, "low": 12.49, "close": 12.618, "volume": 25407.97, "close_time": 1768427999999, "quote_volume": 322900.84187, "trades": 2820, "taker_buy_base": 12888.51, "taker_buy_quote": 163936.96524 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 12.617, "high": 12.67, "low": 11.521, "close": 11.605, "volume": 37330.5, "close_time": 1768431599999, "quote_volume": 447435.30926, "trades": 3934, "taker_buy_base": 17023.74, "taker_buy_quote": 203457.55368 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 11.618, "high": 11.674, "low": 11.373, "close": 11.571, "volume": 17126.51, "close_time": 1768435199999, "quote_volume": 197138.62158, "trades": 1741, "taker_buy_base": 8056.51, "taker_buy_quote": 92759.79639 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 11.571, "high": 11.767, "low": 11.306, "close": 11.763, "volume": 18916.68, "close_time": 1768438799999, "quote_volume": 217789.00163, "trades": 1589, "taker_buy_base": 10324.53, "taker_buy_quote": 118835.935 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 11.771, "high": 11.985, "low": 11.548, "close": 11.631, "volume": 21647.47, "close_time": 1768442399999, "quote_volume": 255033.03314, "trades": 2046, "taker_buy_base": 11232.24, "taker_buy_quote": 132270.00639 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 11.608, "high": 11.869, "low": 11.514, "close": 11.629, "volume": 14628.9, "close_time": 1768445999999, "quote_volume": 170740.24573, "trades": 1723, "taker_buy_base": 4520.35, "taker_buy_quote": 52688.01045 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 11.624, "high": 11.726, "low": 11.345, "close": 11.507, "volume": 14197.77, "close_time": 1768449599999, "quote_volume": 163588.90036, "trades": 1448, "taker_buy_base": 7077.33, "taker_buy_quote": 81517.02601 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 11.501, "high": 12.247, "low": 11.5, "close": 11.901, "volume": 23205.06, "close_time": 1768453199999, "quote_volume": 277294.06358, "trades": 3021, "taker_buy_base": 12264.86, "taker_buy_quote": 146750.94057 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 11.907, "high": 12.458, "low": 11.907, "close": 12.207, "volume": 24695.37, "close_time": 1768456799999, "quote_volume": 302802.81099, "trades": 2685, "taker_buy_base": 11405.55, "taker_buy_quote": 139920.90599 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 12.192, "high": 12.6, "low": 12.148, "close": 12.521, "volume": 13905.19, "close_time": 1768460399999, "quote_volume": 171897.93824, "trades": 1834, "taker_buy_base": 7631.16, "taker_buy_quote": 94455.95461 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 12.509, "high": 13.927, "low": 12.371, "close": 13.925, "volume": 68646.63, "close_time": 1768463999999, "quote_volume": 910682.80867, "trades": 6608, "taker_buy_base": 39530.09, "taker_buy_quote": 523834.91472 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 13.892, "high": 14.2, "low": 11.914, "close": 13.098, "volume": 186623.09, "close_time": 1768467599999, "quote_volume": 2498609.8806, "trades": 15797, "taker_buy_base": 94858.53, "taker_buy_quote": 1276024.36308 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 13.078, "high": 13.1, "low": 12.327, "close": 12.58, "volume": 42745.02, "close_time": 1768471199999, "quote_volume": 538321.79043, "trades": 2996, "taker_buy_base": 21883.21, "taker_buy_quote": 275890.34531 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 12.593, "high": 12.725, "low": 12.159, "close": 12.611, "volume": 34885.9, "close_time": 1768474799999, "quote_volume": 435316.31577, "trades": 2369, "taker_buy_base": 18036.53, "taker_buy_quote": 225146.84915 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 12.645, "high": 12.734, "low": 12.355, "close": 12.429, "volume": 22527.39, "close_time": 1768478399999, "quote_volume": 282896.49219, "trades": 1222, "taker_buy_base": 10343.46, "taker_buy_quote": 129915.10139 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 12.421, "high": 12.919, "low": 12.29, "close": 12.621, "volume": 19771.49, "close_time": 1768481999999, "quote_volume": 249365.54929, "trades": 1518, "taker_buy_base": 12127.56, "taker_buy_quote": 153227.16129 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 12.6, "high": 12.755, "low": 12.162, "close": 12.307, "volume": 47412.58, "close_time": 1768485599999, "quote_volume": 593906.66318, "trades": 2510, "taker_buy_base": 22196.77, "taker_buy_quote": 277786.36999 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 12.308, "high": 12.503, "low": 12.245, "close": 12.271, "volume": 15526.11, "close_time": 1768489199999, "quote_volume": 192164.92775, "trades": 1248, "taker_buy_base": 7544.03, "taker_buy_quote": 93397.21452 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 12.295, "high": 12.362, "low": 11.659, "close": 11.729, "volume": 44774.98, "close_time": 1768492799999, "quote_volume": 534411.56113, "trades": 3626, "taker_buy_base": 19640.22, "taker_buy_quote": 234652.40334 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 11.8, "high": 12.014, "low": 11.671, "close": 11.962, "volume": 22935.85, "close_time": 1768496399999, "quote_volume": 271761.77266, "trades": 1351, "taker_buy_base": 13264.92, "taker_buy_quote": 157262.0782 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 11.996, "high": 12.361, "low": 11.954, "close": 12.2, "volume": 27704.66, "close_time": 1768499999999, "quote_volume": 336003.04961, "trades": 1598, "taker_buy_base": 13358.65, "taker_buy_quote": 161845.27133 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 12.226, "high": 12.415, "low": 12.113, "close": 12.299, "volume": 17656.72, "close_time": 1768503599999, "quote_volume": 216892.87448, "trades": 1242, "taker_buy_base": 9904.96, "taker_buy_quote": 121780.91461 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 12.299, "high": 12.506, "low": 12.203, "close": 12.487, "volume": 54492.93, "close_time": 1768507199999, "quote_volume": 670845.16327, "trades": 3476, "taker_buy_base": 42349.09, "taker_buy_quote": 520799.92939 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 12.478, "high": 12.688, "low": 12.228, "close": 12.271, "volume": 17677.73, "close_time": 1768510799999, "quote_volume": 219722.86226, "trades": 1506, "taker_buy_base": 8608.12, "taker_buy_quote": 107061.32958 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 12.27, "high": 12.364, "low": 12.062, "close": 12.131, "volume": 10681.81, "close_time": 1768514399999, "quote_volume": 130439.32941, "trades": 815, "taker_buy_base": 4710.15, "taker_buy_quote": 57504.29508 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 12.153, "high": 12.273, "low": 11.955, "close": 12.199, "volume": 11303.68, "close_time": 1768517999999, "quote_volume": 136887.45846, "trades": 960, "taker_buy_base": 5413.91, "taker_buy_quote": 65562.19949 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 12.192, "high": 12.414, "low": 12.171, "close": 12.267, "volume": 8608.63, "close_time": 1768521599999, "quote_volume": 106100.52316, "trades": 625, "taker_buy_base": 4229.37, "taker_buy_quote": 52074.21413 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 12.243, "high": 12.865, "low": 12.243, "close": 12.351, "volume": 29042.43, "close_time": 1768525199999, "quote_volume": 367006.608, "trades": 2579, "taker_buy_base": 15318.03, "taker_buy_quote": 193493.08564 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 12.352, "high": 12.633, "low": 12.307, "close": 12.532, "volume": 10455.09, "close_time": 1768528799999, "quote_volume": 130557.76058, "trades": 934, "taker_buy_base": 5207.01, "taker_buy_quote": 65147.91316 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 12.517, "high": 12.83, "low": 12.172, "close": 12.641, "volume": 25853.19, "close_time": 1768532399999, "quote_volume": 323078.89798, "trades": 1907, "taker_buy_base": 11994.64, "taker_buy_quote": 149963.43621 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 12.641, "high": 12.756, "low": 12.408, "close": 12.544, "volume": 19600.88, "close_time": 1768535999999, "quote_volume": 246342.52747, "trades": 1580, "taker_buy_base": 7644.85, "taker_buy_quote": 96092.13915 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 12.517, "high": 12.743, "low": 12.32, "close": 12.652, "volume": 19886.93, "close_time": 1768539599999, "quote_volume": 249311.84552, "trades": 1822, "taker_buy_base": 11569.62, "taker_buy_quote": 145043.94068 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 12.644, "high": 13.502, "low": 12.632, "close": 13.281, "volume": 55024.32, "close_time": 1768543199999, "quote_volume": 723457.47292, "trades": 4481, "taker_buy_base": 31992.24, "taker_buy_quote": 420862.47719 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 13.246, "high": 13.405, "low": 12.86, "close": 13.016, "volume": 27733.74, "close_time": 1768546799999, "quote_volume": 365586.23701, "trades": 3017, "taker_buy_base": 14501.14, "taker_buy_quote": 191127.291 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 13.041, "high": 13.153, "low": 12.567, "close": 13.012, "volume": 38408.47, "close_time": 1768550399999, "quote_volume": 497056.11386, "trades": 2929, "taker_buy_base": 20219.6, "taker_buy_quote": 262010.86909 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 13.008, "high": 13.37, "low": 12.957, "close": 13.093, "volume": 20941.86, "close_time": 1768553999999, "quote_volume": 275884.8779, "trades": 2461, "taker_buy_base": 9094.86, "taker_buy_quote": 119867.05046 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 13.067, "high": 13.35, "low": 12.893, "close": 13.028, "volume": 18755.73, "close_time": 1768557599999, "quote_volume": 246295.02501, "trades": 1401, "taker_buy_base": 9064.42, "taker_buy_quote": 119250.84555 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 13.016, "high": 13.256, "low": 12.851, "close": 12.991, "volume": 20477.26, "close_time": 1768561199999, "quote_volume": 266997.73685, "trades": 1697, "taker_buy_base": 10125.47, "taker_buy_quote": 131863.97757 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 12.98, "high": 13.076, "low": 12.59, "close": 12.875, "volume": 19513.47, "close_time": 1768564799999, "quote_volume": 248917.80832, "trades": 1988, "taker_buy_base": 8896.57, "taker_buy_quote": 113384.90266 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 12.855, "high": 12.894, "low": 12.419, "close": 12.601, "volume": 20316.81, "close_time": 1768568399999, "quote_volume": 256363.04878, "trades": 1946, "taker_buy_base": 10155.71, "taker_buy_quote": 128202.68277 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 12.62, "high": 12.934, "low": 12.612, "close": 12.855, "volume": 12147.11, "close_time": 1768571999999, "quote_volume": 154601.81183, "trades": 815, "taker_buy_base": 6998.43, "taker_buy_quote": 88924.63762 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 12.871, "high": 13.093, "low": 12.816, "close": 13.007, "volume": 15719.25, "close_time": 1768575599999, "quote_volume": 203773.81301, "trades": 1292, "taker_buy_base": 7117.98, "taker_buy_quote": 92337.29802 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 13.016, "high": 13.318, "low": 12.96, "close": 13.177, "volume": 24731.59, "close_time": 1768579199999, "quote_volume": 325231.70868, "trades": 2191, "taker_buy_base": 12376.04, "taker_buy_quote": 162870.15024 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 13.151, "high": 13.5, "low": 13.012, "close": 13.25, "volume": 20968.3, "close_time": 1768582799999, "quote_volume": 278894.63715, "trades": 2225, "taker_buy_base": 10589.51, "taker_buy_quote": 141134.52502 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 13.267, "high": 13.365, "low": 12.98, "close": 12.99, "volume": 10368.33, "close_time": 1768586399999, "quote_volume": 136207.35593, "trades": 913, "taker_buy_base": 6245.25, "taker_buy_quote": 82017.03899 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 13.01, "high": 13.177, "low": 12.819, "close": 12.841, "volume": 9798.42, "close_time": 1768589999999, "quote_volume": 127278.21095, "trades": 895, "taker_buy_base": 5801.41, "taker_buy_quote": 75452.19816 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 12.834, "high": 12.834, "low": 12.43, "close": 12.48, "volume": 23293.31, "close_time": 1768593599999, "quote_volume": 292679.34567, "trades": 1668, "taker_buy_base": 10930.49, "taker_buy_quote": 137371.82818 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 12.498, "high": 12.914, "low": 12.462, "close": 12.834, "volume": 13343.76, "close_time": 1768597199999, "quote_volume": 169869.63291, "trades": 1240, "taker_buy_base": 8273.05, "taker_buy_quote": 105411.91025 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 12.832, "high": 13.144, "low": 12.814, "close": 12.973, "volume": 16201.24, "close_time": 1768600799999, "quote_volume": 210627.68698, "trades": 1302, "taker_buy_base": 8782.07, "taker_buy_quote": 114163.73862 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 12.995, "high": 13.024, "low": 12.707, "close": 12.834, "volume": 12973.91, "close_time": 1768604399999, "quote_volume": 166751.61763, "trades": 1090, "taker_buy_base": 6350.64, "taker_buy_quote": 81580.34947 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 12.84, "high": 12.912, "low": 12.628, "close": 12.63, "volume": 20882.62, "close_time": 1768607999999, "quote_volume": 266205.69942, "trades": 1286, "taker_buy_base": 10342.82, "taker_buy_quote": 132029.1207 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 12.63, "high": 12.668, "low": 12.041, "close": 12.145, "volume": 29647.22, "close_time": 1768611599999, "quote_volume": 366777.06563, "trades": 1913, "taker_buy_base": 12378.7, "taker_buy_quote": 153636.51634 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 12.156, "high": 12.382, "low": 12.145, "close": 12.355, "volume": 12936.58, "close_time": 1768615199999, "quote_volume": 158090.3637, "trades": 958, "taker_buy_base": 4709.4, "taker_buy_quote": 57601.79117 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 12.368, "high": 12.397, "low": 12.152, "close": 12.232, "volume": 6390.96, "close_time": 1768618799999, "quote_volume": 78293.98206, "trades": 707, "taker_buy_base": 3186.44, "taker_buy_quote": 39043.98361 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 12.243, "high": 12.415, "low": 12.224, "close": 12.379, "volume": 13219.82, "close_time": 1768622399999, "quote_volume": 162499.07813, "trades": 1731, "taker_buy_base": 5820.97, "taker_buy_quote": 71575.4324 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 12.337, "high": 12.351, "low": 12.233, "close": 12.302, "volume": 1841.52, "close_time": 1768625999999, "quote_volume": 22645.63335, "trades": 240, "taker_buy_base": 887.21, "taker_buy_quote": 10908.22706 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 12.302, "high": 12.344, "low": 12.206, "close": 12.211, "volume": 2319.49, "close_time": 1768629599999, "quote_volume": 28458.75755, "trades": 224, "taker_buy_base": 1080.6, "taker_buy_quote": 13257.2783 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 12.213, "high": 12.217, "low": 12.058, "close": 12.101, "volume": 4987.73, "close_time": 1768633199999, "quote_volume": 60464.76159, "trades": 800, "taker_buy_base": 2167.33, "taker_buy_quote": 26297.73954 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 12.083, "high": 12.143, "low": 11.957, "close": 12.073, "volume": 16048.06, "close_time": 1768636799999, "quote_volume": 193558.62278, "trades": 725, "taker_buy_base": 7804.72, "taker_buy_quote": 94105.18319 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 12.08, "high": 12.107, "low": 11.668, "close": 11.72, "volume": 25958.98, "close_time": 1768640399999, "quote_volume": 305675.91385, "trades": 2117, "taker_buy_base": 9839.24, "taker_buy_quote": 116353.56108 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 11.708, "high": 11.869, "low": 11.563, "close": 11.767, "volume": 21647.14, "close_time": 1768643999999, "quote_volume": 253471.99002, "trades": 1512, "taker_buy_base": 10023.76, "taker_buy_quote": 117377.07142 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 11.76, "high": 11.889, "low": 11.76, "close": 11.802, "volume": 8501.85, "close_time": 1768647599999, "quote_volume": 100517.42684, "trades": 499, "taker_buy_base": 4943.2, "taker_buy_quote": 58427.5005 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 11.798, "high": 11.882, "low": 11.729, "close": 11.823, "volume": 8042.3, "close_time": 1768651199999, "quote_volume": 94986.26438, "trades": 690, "taker_buy_base": 4165.93, "taker_buy_quote": 49181.03245 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 11.835, "high": 11.984, "low": 11.52, "close": 11.562, "volume": 16178.46, "close_time": 1768654799999, "quote_volume": 189823.07063, "trades": 1507, "taker_buy_base": 8106.87, "taker_buy_quote": 95136.61004 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 11.578, "high": 11.58, "low": 11.066, "close": 11.304, "volume": 27671.98, "close_time": 1768658399999, "quote_volume": 312258.67178, "trades": 2233, "taker_buy_base": 10376.18, "taker_buy_quote": 116783.05859 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 11.313, "high": 11.41, "low": 11.234, "close": 11.332, "volume": 10957.2, "close_time": 1768661999999, "quote_volume": 124427.56344, "trades": 753, "taker_buy_base": 7784.07, "taker_buy_quote": 88409.21181 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 11.371, "high": 11.45, "low": 11.301, "close": 11.395, "volume": 10779.17, "close_time": 1768665599999, "quote_volume": 122788.45683, "trades": 753, "taker_buy_base": 5929.85, "taker_buy_quote": 67530.71926 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 11.393, "high": 11.406, "low": 11.246, "close": 11.285, "volume": 4597.23, "close_time": 1768669199999, "quote_volume": 52043.33943, "trades": 423, "taker_buy_base": 2425.31, "taker_buy_quote": 27476.7257 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 11.286, "high": 11.376, "low": 11.197, "close": 11.319, "volume": 7804.59, "close_time": 1768672799999, "quote_volume": 88270.44316, "trades": 448, "taker_buy_base": 4257.48, "taker_buy_quote": 48145.28297 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 11.334, "high": 11.45, "low": 11.288, "close": 11.433, "volume": 3247.45, "close_time": 1768676399999, "quote_volume": 37038.3791, "trades": 204, "taker_buy_base": 2026.48, "taker_buy_quote": 23105.94204 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 11.439, "high": 11.501, "low": 11.398, "close": 11.496, "volume": 4198.9, "close_time": 1768679999999, "quote_volume": 48094.87075, "trades": 256, "taker_buy_base": 2009.84, "taker_buy_quote": 23029.82784 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 11.503, "high": 11.57, "low": 11.469, "close": 11.516, "volume": 1943.07, "close_time": 1768683599999, "quote_volume": 22400.42734, "trades": 158, "taker_buy_base": 839.36, "taker_buy_quote": 9666.07859 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 11.536, "high": 11.561, "low": 11.444, "close": 11.475, "volume": 4984.2, "close_time": 1768687199999, "quote_volume": 57350.23537, "trades": 505, "taker_buy_base": 1853.82, "taker_buy_quote": 21314.8514 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 11.469, "high": 11.485, "low": 11.336, "close": 11.43, "volume": 2616.68, "close_time": 1768690799999, "quote_volume": 29871.66764, "trades": 225, "taker_buy_base": 1582.58, "taker_buy_quote": 18067.41078 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 11.408, "high": 11.408, "low": 11.276, "close": 11.327, "volume": 2391.83, "close_time": 1768694399999, "quote_volume": 27086.69088, "trades": 287, "taker_buy_base": 1077.84, "taker_buy_quote": 12207.65172 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 11.321, "high": 11.655, "low": 11.285, "close": 11.397, "volume": 8806.19, "close_time": 1768697999999, "quote_volume": 101298.85843, "trades": 600, "taker_buy_base": 3507.44, "taker_buy_quote": 40332.58671 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 11.386, "high": 11.398, "low": 11.141, "close": 11.243, "volume": 6948.95, "close_time": 1768701599999, "quote_volume": 77965.98586, "trades": 558, "taker_buy_base": 3398.56, "taker_buy_quote": 38135.91482 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 11.255, "high": 11.278, "low": 11.112, "close": 11.125, "volume": 4086.98, "close_time": 1768705199999, "quote_volume": 45780.67959, "trades": 414, "taker_buy_base": 2184.36, "taker_buy_quote": 24477.73293 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 11.14, "high": 11.56, "low": 11.14, "close": 11.536, "volume": 9660.04, "close_time": 1768708799999, "quote_volume": 110068.46251, "trades": 866, "taker_buy_base": 5785.51, "taker_buy_quote": 65895.48611 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 11.544, "high": 11.554, "low": 11.299, "close": 11.426, "volume": 7741.6, "close_time": 1768712399999, "quote_volume": 88499.21739, "trades": 612, "taker_buy_base": 2791.55, "taker_buy_quote": 31935.48969 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 11.422, "high": 11.647, "low": 11.374, "close": 11.536, "volume": 7022.82, "close_time": 1768715999999, "quote_volume": 81009.42365, "trades": 508, "taker_buy_base": 3651.97, "taker_buy_quote": 42123.98117 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 11.532, "high": 11.749, "low": 11.532, "close": 11.633, "volume": 5472.07, "close_time": 1768719599999, "quote_volume": 63754.97643, "trades": 511, "taker_buy_base": 3154.17, "taker_buy_quote": 36794.49795 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 11.635, "high": 11.649, "low": 11.549, "close": 11.587, "volume": 1351.63, "close_time": 1768723199999, "quote_volume": 15671.81625, "trades": 172, "taker_buy_base": 817.85, "taker_buy_quote": 9484.69775 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 11.571, "high": 11.942, "low": 11.571, "close": 11.756, "volume": 8976.27, "close_time": 1768726799999, "quote_volume": 105913.09067, "trades": 701, "taker_buy_base": 5140.49, "taker_buy_quote": 60608.53599 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 11.751, "high": 12.284, "low": 11.695, "close": 11.955, "volume": 54341.66, "close_time": 1768730399999, "quote_volume": 655075.31948, "trades": 3157, "taker_buy_base": 30154.34, "taker_buy_quote": 363007.50037 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 11.969, "high": 12.211, "low": 11.932, "close": 12.009, "volume": 23806.44, "close_time": 1768733999999, "quote_volume": 286775.98636, "trades": 1201, "taker_buy_base": 9959.67, "taker_buy_quote": 119877.12376 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 11.968, "high": 12.184, "low": 11.945, "close": 12.162, "volume": 10389.08, "close_time": 1768737599999, "quote_volume": 125178.19708, "trades": 683, "taker_buy_base": 4571.75, "taker_buy_quote": 55114.71019 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 12.14, "high": 12.246, "low": 11.984, "close": 12.034, "volume": 11593.18, "close_time": 1768741199999, "quote_volume": 140288.12175, "trades": 852, "taker_buy_base": 5719.18, "taker_buy_quote": 69162.89793 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 12.017, "high": 12.483, "low": 12.016, "close": 12.442, "volume": 25453.38, "close_time": 1768744799999, "quote_volume": 311163.37528, "trades": 1632, "taker_buy_base": 13794.1, "taker_buy_quote": 168453.36869 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 12.446, "high": 12.561, "low": 12.116, "close": 12.161, "volume": 20614.47, "close_time": 1768748399999, "quote_volume": 254240.42967, "trades": 1442, "taker_buy_base": 9778.78, "taker_buy_quote": 120574.36576 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 12.187, "high": 12.49, "low": 12.167, "close": 12.438, "volume": 11138.66, "close_time": 1768751999999, "quote_volume": 137823.46876, "trades": 952, "taker_buy_base": 6439.14, "taker_buy_quote": 79670.91282 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 12.438, "high": 12.438, "low": 11.835, "close": 12.189, "volume": 22828.04, "close_time": 1768755599999, "quote_volume": 275497.3059, "trades": 1565, "taker_buy_base": 12246.0, "taker_buy_quote": 147650.36697 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 12.188, "high": 12.224, "low": 11.992, "close": 12.073, "volume": 11543.29, "close_time": 1768759199999, "quote_volume": 139688.62966, "trades": 754, "taker_buy_base": 5960.42, "taker_buy_quote": 72092.4828 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 12.063, "high": 12.173, "low": 12.0, "close": 12.05, "volume": 6023.31, "close_time": 1768762799999, "quote_volume": 72924.22864, "trades": 395, "taker_buy_base": 4035.15, "taker_buy_quote": 48871.98965 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 12.076, "high": 12.113, "low": 11.993, "close": 12.038, "volume": 4801.29, "close_time": 1768766399999, "quote_volume": 57806.89574, "trades": 375, "taker_buy_base": 2730.3, "taker_buy_quote": 32872.1751 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 12.047, "high": 12.137, "low": 11.965, "close": 12.018, "volume": 6409.49, "close_time": 1768769999999, "quote_volume": 77141.99744, "trades": 327, "taker_buy_base": 3113.36, "taker_buy_quote": 37523.2359 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 12.025, "high": 12.041, "low": 11.945, "close": 11.993, "volume": 2292.15, "close_time": 1768773599999, "quote_volume": 27483.97545, "trades": 259, "taker_buy_base": 1535.56, "taker_buy_quote": 18420.18599 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 12.003, "high": 12.054, "low": 11.92, "close": 11.949, "volume": 2222.69, "close_time": 1768777199999, "quote_volume": 26602.18566, "trades": 156, "taker_buy_base": 1048.79, "taker_buy_quote": 12542.58221 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 11.92, "high": 11.938, "low": 11.594, "close": 11.623, "volume": 31799.15, "close_time": 1768780799999, "quote_volume": 372810.07685, "trades": 2059, "taker_buy_base": 20805.88, "taker_buy_quote": 243636.62403 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 11.622, "high": 11.622, "low": 10.241, "close": 11.028, "volume": 167980.92, "close_time": 1768784399999, "quote_volume": 1852480.03938, "trades": 11142, "taker_buy_base": 43772.57, "taker_buy_quote": 479030.17581 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 11.013, "high": 11.064, "low": 10.847, "close": 10.936, "volume": 10994.59, "close_time": 1768787999999, "quote_volume": 120408.86677, "trades": 782, "taker_buy_base": 3885.5, "taker_buy_quote": 42582.17112 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 10.909, "high": 11.151, "low": 10.856, "close": 11.05, "volume": 6153.93, "close_time": 1768791599999, "quote_volume": 67866.10949, "trades": 650, "taker_buy_base": 2799.99, "taker_buy_quote": 30863.28335 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 11.057, "high": 11.249, "low": 11.04, "close": 11.238, "volume": 3583.63, "close_time": 1768795199999, "quote_volume": 39961.31719, "trades": 360, "taker_buy_base": 2038.79, "taker_buy_quote": 22734.27652 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 11.228, "high": 11.269, "low": 11.048, "close": 11.086, "volume": 3537.92, "close_time": 1768798799999, "quote_volume": 39492.25288, "trades": 285, "taker_buy_base": 1439.31, "taker_buy_quote": 16044.14102 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 11.094, "high": 11.411, "low": 10.859, "close": 11.367, "volume": 16129.01, "close_time": 1768802399999, "quote_volume": 180318.39263, "trades": 1222, "taker_buy_base": 8908.99, "taker_buy_quote": 100095.85109 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 11.387, "high": 11.533, "low": 11.128, "close": 11.194, "volume": 14300.92, "close_time": 1768805999999, "quote_volume": 162106.74667, "trades": 1065, "taker_buy_base": 7219.89, "taker_buy_quote": 81982.80447 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 11.199, "high": 12.151, "low": 11.199, "close": 11.945, "volume": 46512.82, "close_time": 1768809599999, "quote_volume": 553787.3632, "trades": 3567, "taker_buy_base": 29995.57, "taker_buy_quote": 357018.07935 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 11.932, "high": 11.932, "low": 11.597, "close": 11.634, "volume": 18641.27, "close_time": 1768813199999, "quote_volume": 219907.33325, "trades": 1469, "taker_buy_base": 9256.68, "taker_buy_quote": 109236.93765 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 11.639, "high": 11.639, "low": 11.262, "close": 11.3, "volume": 25664.82, "close_time": 1768816799999, "quote_volume": 292521.1267, "trades": 1408, "taker_buy_base": 10001.92, "taker_buy_quote": 113859.20949 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 11.303, "high": 11.35, "low": 11.039, "close": 11.064, "volume": 17108.78, "close_time": 1768820399999, "quote_volume": 191640.56843, "trades": 1202, "taker_buy_base": 7490.71, "taker_buy_quote": 83778.3647 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 11.115, "high": 11.284, "low": 11.083, "close": 11.17, "volume": 7372.18, "close_time": 1768823999999, "quote_volume": 82395.58248, "trades": 697, "taker_buy_base": 2944.95, "taker_buy_quote": 32941.49853 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 11.188, "high": 11.194, "low": 11.043, "close": 11.126, "volume": 6870.46, "close_time": 1768827599999, "quote_volume": 76352.16497, "trades": 516, "taker_buy_base": 4374.05, "taker_buy_quote": 48603.08003 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 11.119, "high": 11.239, "low": 10.979, "close": 10.984, "volume": 7290.43, "close_time": 1768831199999, "quote_volume": 80804.38906, "trades": 489, "taker_buy_base": 3766.06, "taker_buy_quote": 41700.315 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 11.001, "high": 11.297, "low": 10.986, "close": 11.189, "volume": 11824.53, "close_time": 1768834799999, "quote_volume": 131189.77057, "trades": 588, "taker_buy_base": 5860.58, "taker_buy_quote": 65111.73305 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 11.224, "high": 11.227, "low": 11.108, "close": 11.12, "volume": 3463.21, "close_time": 1768838399999, "quote_volume": 38669.52749, "trades": 303, "taker_buy_base": 1435.88, "taker_buy_quote": 16031.49776 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 11.118, "high": 11.213, "low": 11.117, "close": 11.183, "volume": 2230.33, "close_time": 1768841999999, "quote_volume": 24937.58761, "trades": 198, "taker_buy_base": 1219.21, "taker_buy_quote": 13633.1442 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 11.182, "high": 11.221, "low": 11.138, "close": 11.162, "volume": 1055.29, "close_time": 1768845599999, "quote_volume": 11805.27003, "trades": 123, "taker_buy_base": 473.38, "taker_buy_quote": 5294.25471 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 11.176, "high": 11.211, "low": 11.138, "close": 11.19, "volume": 1048.19, "close_time": 1768849199999, "quote_volume": 11710.30133, "trades": 190, "taker_buy_base": 328.34, "taker_buy_quote": 3667.4875 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 11.185, "high": 11.236, "low": 11.128, "close": 11.129, "volume": 3102.3, "close_time": 1768852799999, "quote_volume": 34723.95361, "trades": 210, "taker_buy_base": 1393.66, "taker_buy_quote": 15583.1145 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 11.162, "high": 11.168, "low": 11.013, "close": 11.036, "volume": 2907.32, "close_time": 1768856399999, "quote_volume": 32154.22309, "trades": 361, "taker_buy_base": 1783.58, "taker_buy_quote": 19715.54705 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 11.047, "high": 11.1, "low": 10.944, "close": 10.97, "volume": 15674.4, "close_time": 1768859999999, "quote_volume": 173103.13127, "trades": 529, "taker_buy_base": 2343.28, "taker_buy_quote": 25817.41013 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 10.961, "high": 11.058, "low": 10.89, "close": 10.995, "volume": 5197.13, "close_time": 1768863599999, "quote_volume": 56973.05426, "trades": 399, "taker_buy_base": 2070.96, "taker_buy_quote": 22702.28607 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 11.014, "high": 11.119, "low": 10.89, "close": 11.051, "volume": 9548.66, "close_time": 1768867199999, "quote_volume": 105121.77678, "trades": 634, "taker_buy_base": 6146.45, "taker_buy_quote": 67668.64833 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 11.057, "high": 11.123, "low": 10.9, "close": 10.922, "volume": 7115.49, "close_time": 1768870799999, "quote_volume": 78136.11698, "trades": 433, "taker_buy_base": 2739.35, "taker_buy_quote": 30054.34983 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 10.925, "high": 10.973, "low": 10.842, "close": 10.884, "volume": 7956.14, "close_time": 1768874399999, "quote_volume": 86789.09385, "trades": 515, "taker_buy_base": 3939.01, "taker_buy_quote": 42938.22675 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 10.883, "high": 10.955, "low": 10.68, "close": 10.782, "volume": 8336.29, "close_time": 1768877999999, "quote_volume": 89900.85014, "trades": 563, "taker_buy_base": 3003.0, "taker_buy_quote": 32395.05013 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 10.779, "high": 10.845, "low": 10.664, "close": 10.679, "volume": 5715.24, "close_time": 1768881599999, "quote_volume": 61315.88404, "trades": 493, "taker_buy_base": 2502.37, "taker_buy_quote": 26840.64277 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 10.689, "high": 10.718, "low": 10.6, "close": 10.662, "volume": 24466.18, "close_time": 1768885199999, "quote_volume": 259991.85979, "trades": 654, "taker_buy_base": 18960.41, "taker_buy_quote": 201394.01891 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 10.668, "high": 10.754, "low": 10.477, "close": 10.52, "volume": 12639.23, "close_time": 1768888799999, "quote_volume": 133921.06227, "trades": 1060, "taker_buy_base": 4728.78, "taker_buy_quote": 50055.41792 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 10.521, "high": 10.532, "low": 10.324, "close": 10.392, "volume": 12499.43, "close_time": 1768892399999, "quote_volume": 129986.69542, "trades": 960, "taker_buy_base": 5858.29, "taker_buy_quote": 61001.44036 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 10.37, "high": 10.37, "low": 10.158, "close": 10.19, "volume": 13419.09, "close_time": 1768895999999, "quote_volume": 138054.1653, "trades": 612, "taker_buy_base": 2494.34, "taker_buy_quote": 25628.69988 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 10.18, "high": 10.191, "low": 9.969, "close": 10.102, "volume": 24085.14, "close_time": 1768899599999, "quote_volume": 242449.30428, "trades": 1135, "taker_buy_base": 11164.97, "taker_buy_quote": 112380.75141 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 10.115, "high": 10.411, "low": 10.084, "close": 10.288, "volume": 8895.63, "close_time": 1768903199999, "quote_volume": 91318.27275, "trades": 865, "taker_buy_base": 5193.73, "taker_buy_quote": 53282.07997 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 10.301, "high": 10.468, "low": 10.239, "close": 10.366, "volume": 12159.09, "close_time": 1768906799999, "quote_volume": 125675.26713, "trades": 533, "taker_buy_base": 5234.12, "taker_buy_quote": 54127.9398 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 10.379, "high": 10.492, "low": 10.353, "close": 10.405, "volume": 4899.9, "close_time": 1768910399999, "quote_volume": 51158.5079, "trades": 323, "taker_buy_base": 2247.85, "taker_buy_quote": 23482.49814 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 10.408, "high": 10.523, "low": 10.383, "close": 10.418, "volume": 4960.86, "close_time": 1768913999999, "quote_volume": 51864.44016, "trades": 436, "taker_buy_base": 2226.87, "taker_buy_quote": 23279.79099 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 10.415, "high": 10.415, "low": 10.121, "close": 10.158, "volume": 8658.65, "close_time": 1768917599999, "quote_volume": 88731.37304, "trades": 651, "taker_buy_base": 4868.88, "taker_buy_quote": 49872.75586 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 10.156, "high": 10.435, "low": 10.154, "close": 10.314, "volume": 8484.99, "close_time": 1768921199999, "quote_volume": 87440.5226, "trades": 693, "taker_buy_base": 4126.66, "taker_buy_quote": 42518.02304 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 10.325, "high": 10.325, "low": 10.188, "close": 10.274, "volume": 5912.56, "close_time": 1768924799999, "quote_volume": 60527.05588, "trades": 388, "taker_buy_base": 2380.9, "taker_buy_quote": 24387.33106 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 10.264, "high": 10.386, "low": 10.14, "close": 10.22, "volume": 6101.73, "close_time": 1768928399999, "quote_volume": 62638.07319, "trades": 401, "taker_buy_base": 3712.37, "taker_buy_quote": 38152.36781 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 10.206, "high": 10.287, "low": 10.002, "close": 10.096, "volume": 5005.01, "close_time": 1768931999999, "quote_volume": 50550.89305, "trades": 391, "taker_buy_base": 2248.29, "taker_buy_quote": 22710.26034 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 10.105, "high": 10.162, "low": 10.022, "close": 10.06, "volume": 3731.33, "close_time": 1768935599999, "quote_volume": 37669.1435, "trades": 353, "taker_buy_base": 1797.71, "taker_buy_quote": 18124.81213 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 10.077, "high": 10.114, "low": 9.93, "close": 9.965, "volume": 9857.43, "close_time": 1768939199999, "quote_volume": 98742.79155, "trades": 675, "taker_buy_base": 5762.1, "taker_buy_quote": 57725.09901 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 9.963, "high": 10.126, "low": 9.962, "close": 10.124, "volume": 4135.21, "close_time": 1768942799999, "quote_volume": 41541.6702, "trades": 243, "taker_buy_base": 2588.21, "taker_buy_quote": 25982.48501 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 10.122, "high": 10.145, "low": 10.03, "close": 10.037, "volume": 1908.09, "close_time": 1768946399999, "quote_volume": 19260.97656, "trades": 148, "taker_buy_base": 872.39, "taker_buy_quote": 8803.02342 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 10.064, "high": 10.073, "low": 9.781, "close": 9.972, "volume": 8469.53, "close_time": 1768949999999, "quote_volume": 84128.45186, "trades": 431, "taker_buy_base": 3487.13, "taker_buy_quote": 34659.55716 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 9.963, "high": 9.995, "low": 9.869, "close": 9.891, "volume": 2568.03, "close_time": 1768953599999, "quote_volume": 25520.78739, "trades": 123, "taker_buy_base": 730.16, "taker_buy_quote": 7242.30168 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 9.889, "high": 10.061, "low": 9.884, "close": 10.026, "volume": 5854.87, "close_time": 1768957199999, "quote_volume": 58515.23798, "trades": 292, "taker_buy_base": 3307.73, "taker_buy_quote": 33066.1896 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 10.025, "high": 10.081, "low": 9.995, "close": 10.036, "volume": 1200.97, "close_time": 1768960799999, "quote_volume": 12046.26065, "trades": 100, "taker_buy_base": 611.02, "taker_buy_quote": 6133.66126 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 10.04, "high": 10.125, "low": 10.023, "close": 10.061, "volume": 2286.57, "close_time": 1768964399999, "quote_volume": 23013.8714, "trades": 191, "taker_buy_base": 1059.58, "taker_buy_quote": 10662.5675 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 10.044, "high": 10.116, "low": 9.977, "close": 10.065, "volume": 3229.16, "close_time": 1768967999999, "quote_volume": 32479.95909, "trades": 332, "taker_buy_base": 1625.83, "taker_buy_quote": 16358.61357 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 10.051, "high": 10.255, "low": 10.049, "close": 10.22, "volume": 3118.15, "close_time": 1768971599999, "quote_volume": 31738.09237, "trades": 275, "taker_buy_base": 1608.57, "taker_buy_quote": 16382.92474 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 10.22, "high": 10.42, "low": 10.199, "close": 10.41, "volume": 6314.59, "close_time": 1768975199999, "quote_volume": 65359.6485, "trades": 539, "taker_buy_base": 2808.05, "taker_buy_quote": 29031.11313 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 10.369, "high": 10.45, "low": 10.277, "close": 10.3, "volume": 9427.62, "close_time": 1768978799999, "quote_volume": 97905.85539, "trades": 513, "taker_buy_base": 5845.36, "taker_buy_quote": 60711.90338 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 10.294, "high": 10.345, "low": 10.147, "close": 10.172, "volume": 6867.6, "close_time": 1768982399999, "quote_volume": 70121.91097, "trades": 377, "taker_buy_base": 4806.37, "taker_buy_quote": 49104.54391 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 10.172, "high": 10.183, "low": 10.024, "close": 10.059, "volume": 7979.39, "close_time": 1768985999999, "quote_volume": 80506.40725, "trades": 667, "taker_buy_base": 4459.24, "taker_buy_quote": 44971.8133 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 10.07, "high": 10.175, "low": 10.018, "close": 10.128, "volume": 2431.1, "close_time": 1768989599999, "quote_volume": 24530.3449, "trades": 262, "taker_buy_base": 1090.88, "taker_buy_quote": 11004.23807 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 10.118, "high": 10.225, "low": 10.071, "close": 10.095, "volume": 1669.68, "close_time": 1768993199999, "quote_volume": 16968.73935, "trades": 150, "taker_buy_base": 593.5, "taker_buy_quote": 6019.44032 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 10.086, "high": 10.239, "low": 10.081, "close": 10.081, "volume": 2127.99, "close_time": 1768996799999, "quote_volume": 21604.67637, "trades": 181, "taker_buy_base": 723.3, "taker_buy_quote": 7352.86402 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 10.075, "high": 10.13, "low": 9.859, "close": 9.974, "volume": 8008.9, "close_time": 1769000399999, "quote_volume": 79923.01742, "trades": 614, "taker_buy_base": 3810.64, "taker_buy_quote": 38054.04871 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 9.96, "high": 9.987, "low": 9.744, "close": 9.759, "volume": 8561.23, "close_time": 1769003999999, "quote_volume": 84249.14233, "trades": 504, "taker_buy_base": 3411.38, "taker_buy_quote": 33612.8529 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 9.758, "high": 10.206, "low": 9.746, "close": 10.138, "volume": 20668.14, "close_time": 1769007599999, "quote_volume": 207533.32012, "trades": 1199, "taker_buy_base": 8880.94, "taker_buy_quote": 89224.7494 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 10.129, "high": 10.192, "low": 9.957, "close": 10.079, "volume": 9688.95, "close_time": 1769011199999, "quote_volume": 97863.03626, "trades": 546, "taker_buy_base": 5481.57, "taker_buy_quote": 55440.28709 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 10.082, "high": 10.097, "low": 9.675, "close": 9.679, "volume": 11890.28, "close_time": 1769014799999, "quote_volume": 116335.09531, "trades": 715, "taker_buy_base": 6231.49, "taker_buy_quote": 60958.6142 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 9.755, "high": 9.775, "low": 9.612, "close": 9.724, "volume": 19983.95, "close_time": 1769018399999, "quote_volume": 193276.75062, "trades": 987, "taker_buy_base": 13774.57, "taker_buy_quote": 133265.09861 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 9.734, "high": 9.94, "low": 9.696, "close": 9.901, "volume": 4947.8, "close_time": 1769021999999, "quote_volume": 48494.89526, "trades": 327, "taker_buy_base": 1776.57, "taker_buy_quote": 17464.75245 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 9.898, "high": 10.322, "low": 9.837, "close": 10.311, "volume": 19080.2, "close_time": 1769025599999, "quote_volume": 194194.41969, "trades": 781, "taker_buy_base": 5525.1, "taker_buy_quote": 55987.98604 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 10.311, "high": 10.341, "low": 10.144, "close": 10.321, "volume": 12722.71, "close_time": 1769029199999, "quote_volume": 130536.63257, "trades": 553, "taker_buy_base": 5540.93, "taker_buy_quote": 56855.9426 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 10.324, "high": 10.442, "low": 10.269, "close": 10.406, "volume": 4057.01, "close_time": 1769032799999, "quote_volume": 42051.69106, "trades": 278, "taker_buy_base": 1798.94, "taker_buy_quote": 18672.53702 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 10.409, "high": 10.607, "low": 10.402, "close": 10.474, "volume": 11874.24, "close_time": 1769036399999, "quote_volume": 124717.94213, "trades": 507, "taker_buy_base": 4770.28, "taker_buy_quote": 50097.37706 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 10.46, "high": 10.468, "low": 10.164, "close": 10.18, "volume": 11686.9, "close_time": 1769039999999, "quote_volume": 120520.31698, "trades": 744, "taker_buy_base": 5371.84, "taker_buy_quote": 55529.59964 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 10.2, "high": 10.302, "low": 10.095, "close": 10.291, "volume": 3185.88, "close_time": 1769043599999, "quote_volume": 32520.89281, "trades": 341, "taker_buy_base": 1906.48, "taker_buy_quote": 19476.99126 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 10.3, "high": 10.389, "low": 10.145, "close": 10.206, "volume": 2463.52, "close_time": 1769047199999, "quote_volume": 25231.76849, "trades": 257, "taker_buy_base": 1185.62, "taker_buy_quote": 12133.85953 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 10.202, "high": 10.288, "low": 10.124, "close": 10.145, "volume": 3324.36, "close_time": 1769050799999, "quote_volume": 34054.42196, "trades": 194, "taker_buy_base": 1479.41, "taker_buy_quote": 15140.04945 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 10.156, "high": 10.226, "low": 10.074, "close": 10.096, "volume": 3110.54, "close_time": 1769054399999, "quote_volume": 31520.47922, "trades": 223, "taker_buy_base": 1662.6, "taker_buy_quote": 16851.25879 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 10.096, "high": 10.143, "low": 10.059, "close": 10.067, "volume": 5774.75, "close_time": 1769057999999, "quote_volume": 58337.14746, "trades": 122, "taker_buy_base": 5004.68, "taker_buy_quote": 50551.6137 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 10.065, "high": 10.091, "low": 10.011, "close": 10.046, "volume": 4522.94, "close_time": 1769061599999, "quote_volume": 45456.40459, "trades": 196, "taker_buy_base": 1558.28, "taker_buy_quote": 15664.2115 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 10.046, "high": 10.12, "low": 9.957, "close": 9.984, "volume": 11907.98, "close_time": 1769065199999, "quote_volume": 119142.84233, "trades": 577, "taker_buy_base": 6354.35, "taker_buy_quote": 63553.9559 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 9.987, "high": 10.311, "low": 9.987, "close": 10.191, "volume": 18441.13, "close_time": 1769068799999, "quote_volume": 187666.35829, "trades": 941, "taker_buy_base": 7482.62, "taker_buy_quote": 76027.30207 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 10.21, "high": 10.326, "low": 10.21, "close": 10.258, "volume": 4452.7, "close_time": 1769072399999, "quote_volume": 45729.60534, "trades": 172, "taker_buy_base": 3077.91, "taker_buy_quote": 31608.3042 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 10.256, "high": 10.473, "low": 10.256, "close": 10.459, "volume": 6047.68, "close_time": 1769075999999, "quote_volume": 62735.77516, "trades": 330, "taker_buy_base": 3945.25, "taker_buy_quote": 40988.30701 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 10.459, "high": 10.516, "low": 10.184, "close": 10.336, "volume": 15349.22, "close_time": 1769079599999, "quote_volume": 157885.62575, "trades": 927, "taker_buy_base": 9078.58, "taker_buy_quote": 93147.57664 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 10.305, "high": 10.34, "low": 10.12, "close": 10.166, "volume": 3691.78, "close_time": 1769083199999, "quote_volume": 37733.42204, "trades": 366, "taker_buy_base": 1578.83, "taker_buy_quote": 16157.13737 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 10.145, "high": 10.263, "low": 10.133, "close": 10.216, "volume": 1888.77, "close_time": 1769086799999, "quote_volume": 19279.74106, "trades": 284, "taker_buy_base": 888.92, "taker_buy_quote": 9071.78041 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 10.215, "high": 10.215, "low": 10.062, "close": 10.089, "volume": 1199.63, "close_time": 1769090399999, "quote_volume": 12151.69654, "trades": 194, "taker_buy_base": 559.95, "taker_buy_quote": 5673.47806 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 10.079, "high": 10.137, "low": 9.877, "close": 9.925, "volume": 5407.52, "close_time": 1769093999999, "quote_volume": 53874.33591, "trades": 618, "taker_buy_base": 2898.04, "taker_buy_quote": 28825.57387 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 9.907, "high": 10.007, "low": 9.837, "close": 9.914, "volume": 4803.72, "close_time": 1769097599999, "quote_volume": 47502.62398, "trades": 463, "taker_buy_base": 2104.94, "taker_buy_quote": 20837.35796 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 9.95, "high": 10.021, "low": 9.887, "close": 9.998, "volume": 4411.93, "close_time": 1769101199999, "quote_volume": 43996.61102, "trades": 335, "taker_buy_base": 1888.85, "taker_buy_quote": 18839.42294 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 9.988, "high": 10.032, "low": 9.912, "close": 10.013, "volume": 1823.38, "close_time": 1769104799999, "quote_volume": 18163.83339, "trades": 302, "taker_buy_base": 1134.51, "taker_buy_quote": 11299.89607 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 9.988, "high": 10.055, "low": 9.916, "close": 9.955, "volume": 4075.81, "close_time": 1769108399999, "quote_volume": 40663.48018, "trades": 301, "taker_buy_base": 1783.32, "taker_buy_quote": 17778.08166 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 9.988, "high": 9.996, "low": 9.879, "close": 9.946, "volume": 5808.68, "close_time": 1769111999999, "quote_volume": 57647.47881, "trades": 332, "taker_buy_base": 3215.38, "taker_buy_quote": 31882.30176 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 9.926, "high": 10.002, "low": 9.821, "close": 9.854, "volume": 3881.24, "close_time": 1769115599999, "quote_volume": 38395.52842, "trades": 335, "taker_buy_base": 2107.26, "taker_buy_quote": 20834.353 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 9.867, "high": 9.982, "low": 9.782, "close": 9.782, "volume": 4308.24, "close_time": 1769119199999, "quote_volume": 42605.97563, "trades": 367, "taker_buy_base": 1120.67, "taker_buy_quote": 11068.5758 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 9.782, "high": 9.837, "low": 9.736, "close": 9.818, "volume": 3045.54, "close_time": 1769122799999, "quote_volume": 29771.02691, "trades": 219, "taker_buy_base": 2006.87, "taker_buy_quote": 19612.51723 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 9.806, "high": 9.877, "low": 9.778, "close": 9.869, "volume": 728.38, "close_time": 1769126399999, "quote_volume": 7164.07904, "trades": 57, "taker_buy_base": 204.45, "taker_buy_quote": 2011.92711 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 9.877, "high": 9.999, "low": 9.813, "close": 9.984, "volume": 2540.94, "close_time": 1769129999999, "quote_volume": 25124.13709, "trades": 235, "taker_buy_base": 711.85, "taker_buy_quote": 7043.23622 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 9.988, "high": 10.065, "low": 9.931, "close": 9.993, "volume": 2124.24, "close_time": 1769133599999, "quote_volume": 21211.49011, "trades": 331, "taker_buy_base": 988.52, "taker_buy_quote": 9868.32491 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 9.988, "high": 10.129, "low": 9.987, "close": 10.1, "volume": 1624.17, "close_time": 1769137199999, "quote_volume": 16376.04721, "trades": 270, "taker_buy_base": 453.78, "taker_buy_quote": 4566.39763 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 10.1, "high": 10.255, "low": 10.071, "close": 10.074, "volume": 2646.57, "close_time": 1769140799999, "quote_volume": 26896.74652, "trades": 396, "taker_buy_base": 988.53, "taker_buy_quote": 10050.47041 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 10.07, "high": 10.164, "low": 10.023, "close": 10.148, "volume": 3873.6, "close_time": 1769144399999, "quote_volume": 39109.14742, "trades": 357, "taker_buy_base": 1242.81, "taker_buy_quote": 12546.04016 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 10.152, "high": 10.212, "low": 10.1, "close": 10.205, "volume": 2474.25, "close_time": 1769147999999, "quote_volume": 25127.84365, "trades": 222, "taker_buy_base": 1361.71, "taker_buy_quote": 13822.93769 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 10.187, "high": 10.307, "low": 10.118, "close": 10.142, "volume": 5624.69, "close_time": 1769151599999, "quote_volume": 57516.29353, "trades": 413, "taker_buy_base": 2249.92, "taker_buy_quote": 22974.10143 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 10.144, "high": 10.239, "low": 10.107, "close": 10.165, "volume": 3782.57, "close_time": 1769155199999, "quote_volume": 38521.93424, "trades": 222, "taker_buy_base": 2215.57, "taker_buy_quote": 22540.82885 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 10.159, "high": 10.163, "low": 10.0, "close": 10.081, "volume": 4981.76, "close_time": 1769158799999, "quote_volume": 50290.34327, "trades": 414, "taker_buy_base": 2521.31, "taker_buy_quote": 25451.88915 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 10.093, "high": 10.325, "low": 10.093, "close": 10.288, "volume": 10354.33, "close_time": 1769162399999, "quote_volume": 105838.03538, "trades": 721, "taker_buy_base": 6583.51, "taker_buy_quote": 67283.90787 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 10.284, "high": 10.292, "low": 10.126, "close": 10.208, "volume": 4859.21, "close_time": 1769165999999, "quote_volume": 49528.46362, "trades": 323, "taker_buy_base": 3155.23, "taker_buy_quote": 32158.42853 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 10.233, "high": 10.409, "low": 10.233, "close": 10.286, "volume": 13160.28, "close_time": 1769169599999, "quote_volume": 135848.61109, "trades": 878, "taker_buy_base": 7637.19, "taker_buy_quote": 78795.07335 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 10.266, "high": 10.293, "low": 10.137, "close": 10.156, "volume": 6171.71, "close_time": 1769173199999, "quote_volume": 63098.40322, "trades": 418, "taker_buy_base": 2205.93, "taker_buy_quote": 22567.54274 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 10.143, "high": 10.336, "low": 10.109, "close": 10.151, "volume": 7297.85, "close_time": 1769176799999, "quote_volume": 74400.72193, "trades": 524, "taker_buy_base": 3076.55, "taker_buy_quote": 31382.40174 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 10.16, "high": 10.22, "low": 9.998, "close": 10.094, "volume": 5229.98, "close_time": 1769180399999, "quote_volume": 52940.33439, "trades": 435, "taker_buy_base": 2670.74, "taker_buy_quote": 27040.56141 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 10.096, "high": 10.27, "low": 10.005, "close": 10.225, "volume": 6910.54, "close_time": 1769183999999, "quote_volume": 69925.95428, "trades": 455, "taker_buy_base": 2503.6, "taker_buy_quote": 25388.17653 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 10.255, "high": 10.45, "low": 10.112, "close": 10.365, "volume": 12179.42, "close_time": 1769187599999, "quote_volume": 126280.71316, "trades": 574, "taker_buy_base": 9893.45, "taker_buy_quote": 102632.27809 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 10.374, "high": 10.547, "low": 10.252, "close": 10.394, "volume": 13268.4, "close_time": 1769191199999, "quote_volume": 138374.87377, "trades": 776, "taker_buy_base": 6681.53, "taker_buy_quote": 69799.33976 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 10.374, "high": 10.475, "low": 10.31, "close": 10.342, "volume": 10460.78, "close_time": 1769194799999, "quote_volume": 108644.67067, "trades": 469, "taker_buy_base": 2584.19, "taker_buy_quote": 26861.39457 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 10.335, "high": 10.335, "low": 10.131, "close": 10.178, "volume": 4130.43, "close_time": 1769198399999, "quote_volume": 42143.06983, "trades": 377, "taker_buy_base": 1622.15, "taker_buy_quote": 16548.03013 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 10.169, "high": 10.218, "low": 9.987, "close": 10.059, "volume": 11118.99, "close_time": 1769201999999, "quote_volume": 111904.58035, "trades": 561, "taker_buy_base": 5860.87, "taker_buy_quote": 58964.37352 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 10.064, "high": 10.175, "low": 10.042, "close": 10.043, "volume": 7435.44, "close_time": 1769205599999, "quote_volume": 75193.25013, "trades": 369, "taker_buy_base": 2832.58, "taker_buy_quote": 28678.42102 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 10.058, "high": 10.128, "low": 10.058, "close": 10.098, "volume": 1657.25, "close_time": 1769209199999, "quote_volume": 16721.03625, "trades": 110, "taker_buy_base": 982.88, "taker_buy_quote": 9913.17909 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 10.068, "high": 10.158, "low": 10.068, "close": 10.133, "volume": 2067.74, "close_time": 1769212799999, "quote_volume": 20941.70199, "trades": 165, "taker_buy_base": 1031.4, "taker_buy_quote": 10448.72655 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 10.127, "high": 10.148, "low": 10.004, "close": 10.02, "volume": 812.29, "close_time": 1769216399999, "quote_volume": 8169.93034, "trades": 107, "taker_buy_base": 260.9, "taker_buy_quote": 2621.4849 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 10.009, "high": 10.047, "low": 9.979, "close": 10.017, "volume": 1213.25, "close_time": 1769219999999, "quote_volume": 12144.87392, "trades": 81, "taker_buy_base": 710.15, "taker_buy_quote": 7109.40468 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 10.019, "high": 10.189, "low": 10.005, "close": 10.189, "volume": 1629.45, "close_time": 1769223599999, "quote_volume": 16412.02105, "trades": 194, "taker_buy_base": 1029.83, "taker_buy_quote": 10355.35483 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 10.185, "high": 10.339, "low": 10.124, "close": 10.338, "volume": 5590.98, "close_time": 1769227199999, "quote_volume": 57280.96789, "trades": 428, "taker_buy_base": 2237.78, "taker_buy_quote": 22959.88648 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 10.32, "high": 10.328, "low": 10.106, "close": 10.131, "volume": 2272.64, "close_time": 1769230799999, "quote_volume": 23193.42975, "trades": 224, "taker_buy_base": 1085.77, "taker_buy_quote": 11063.18323 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 10.129, "high": 10.168, "low": 10.102, "close": 10.168, "volume": 382.96, "close_time": 1769234399999, "quote_volume": 3878.34514, "trades": 59, "taker_buy_base": 206.94, "taker_buy_quote": 2094.45423 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 10.179, "high": 10.181, "low": 10.096, "close": 10.099, "volume": 517.61, "close_time": 1769237999999, "quote_volume": 5248.9507, "trades": 44, "taker_buy_base": 288.05, "taker_buy_quote": 2918.83699 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 10.14, "high": 10.167, "low": 10.103, "close": 10.117, "volume": 394.63, "close_time": 1769241599999, "quote_volume": 3999.67023, "trades": 42, "taker_buy_base": 205.21, "taker_buy_quote": 2080.78626 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 10.108, "high": 10.235, "low": 10.067, "close": 10.224, "volume": 1817.64, "close_time": 1769245199999, "quote_volume": 18366.09827, "trades": 137, "taker_buy_base": 486.59, "taker_buy_quote": 4929.67005 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 10.234, "high": 10.235, "low": 10.096, "close": 10.096, "volume": 488.21, "close_time": 1769248799999, "quote_volume": 4969.93399, "trades": 45, "taker_buy_base": 416.08, "taker_buy_quote": 4236.29671 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 10.093, "high": 10.182, "low": 10.056, "close": 10.164, "volume": 2646.85, "close_time": 1769252399999, "quote_volume": 26758.27433, "trades": 178, "taker_buy_base": 1567.22, "taker_buy_quote": 15827.4026 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 10.14, "high": 10.14, "low": 10.0, "close": 10.007, "volume": 3993.73, "close_time": 1769255999999, "quote_volume": 40183.93153, "trades": 230, "taker_buy_base": 1886.02, "taker_buy_quote": 18995.68709 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 10.014, "high": 10.07, "low": 9.995, "close": 10.003, "volume": 1826.69, "close_time": 1769259599999, "quote_volume": 18319.17013, "trades": 126, "taker_buy_base": 1014.06, "taker_buy_quote": 10175.5389 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 10.021, "high": 10.021, "low": 9.866, "close": 9.877, "volume": 6224.06, "close_time": 1769263199999, "quote_volume": 61719.19875, "trades": 496, "taker_buy_base": 2702.4, "taker_buy_quote": 26797.47498 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 9.87, "high": 9.935, "low": 9.856, "close": 9.909, "volume": 3100.4, "close_time": 1769266799999, "quote_volume": 30709.28677, "trades": 124, "taker_buy_base": 1442.71, "taker_buy_quote": 14276.64604 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 9.891, "high": 9.952, "low": 9.841, "close": 9.859, "volume": 2710.14, "close_time": 1769270399999, "quote_volume": 26771.8305, "trades": 158, "taker_buy_base": 1166.16, "taker_buy_quote": 11528.71532 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 9.85, "high": 9.85, "low": 9.768, "close": 9.802, "volume": 1560.85, "close_time": 1769273999999, "quote_volume": 15306.35416, "trades": 164, "taker_buy_base": 1041.72, "taker_buy_quote": 10217.44389 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 9.798, "high": 9.862, "low": 9.761, "close": 9.789, "volume": 3777.01, "close_time": 1769277599999, "quote_volume": 37051.69363, "trades": 298, "taker_buy_base": 1407.7, "taker_buy_quote": 13810.37977 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 9.798, "high": 9.94, "low": 9.779, "close": 9.88, "volume": 5009.56, "close_time": 1769281199999, "quote_volume": 49366.66626, "trades": 282, "taker_buy_base": 2459.41, "taker_buy_quote": 24186.71407 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 9.887, "high": 9.911, "low": 9.736, "close": 9.749, "volume": 4866.2, "close_time": 1769284799999, "quote_volume": 47727.24466, "trades": 364, "taker_buy_base": 1521.98, "taker_buy_quote": 14931.4445 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 9.767, "high": 9.792, "low": 9.724, "close": 9.761, "volume": 1527.31, "close_time": 1769288399999, "quote_volume": 14910.03506, "trades": 148, "taker_buy_base": 624.81, "taker_buy_quote": 6098.8907 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 9.781, "high": 9.797, "low": 9.737, "close": 9.766, "volume": 1226.08, "close_time": 1769291999999, "quote_volume": 11962.45921, "trades": 67, "taker_buy_base": 454.24, "taker_buy_quote": 4433.68069 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 9.769, "high": 9.803, "low": 9.763, "close": 9.773, "volume": 867.89, "close_time": 1769295599999, "quote_volume": 8491.38336, "trades": 47, "taker_buy_base": 474.71, "taker_buy_quote": 4642.74445 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 9.785, "high": 9.794, "low": 9.613, "close": 9.645, "volume": 8270.22, "close_time": 1769299199999, "quote_volume": 80052.55121, "trades": 578, "taker_buy_base": 3733.58, "taker_buy_quote": 36147.37055 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 9.646, "high": 9.818, "low": 9.645, "close": 9.812, "volume": 4937.76, "close_time": 1769302799999, "quote_volume": 48057.286, "trades": 314, "taker_buy_base": 2313.46, "taker_buy_quote": 22525.34176 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 9.823, "high": 9.849, "low": 9.705, "close": 9.78, "volume": 2583.05, "close_time": 1769306399999, "quote_volume": 25244.19871, "trades": 215, "taker_buy_base": 959.81, "taker_buy_quote": 9381.56467 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 9.771, "high": 9.891, "low": 9.761, "close": 9.819, "volume": 2457.72, "close_time": 1769309999999, "quote_volume": 24193.86938, "trades": 180, "taker_buy_base": 1390.62, "taker_buy_quote": 13678.98261 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 9.826, "high": 9.855, "low": 9.668, "close": 9.698, "volume": 5758.54, "close_time": 1769313599999, "quote_volume": 55937.22189, "trades": 402, "taker_buy_base": 2373.72, "taker_buy_quote": 23058.73727 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 9.683, "high": 9.766, "low": 9.683, "close": 9.747, "volume": 1994.5, "close_time": 1769317199999, "quote_volume": 19443.83754, "trades": 162, "taker_buy_base": 948.21, "taker_buy_quote": 9243.55263 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 9.701, "high": 9.747, "low": 9.681, "close": 9.747, "volume": 953.09, "close_time": 1769320799999, "quote_volume": 9243.37035, "trades": 91, "taker_buy_base": 593.99, "taker_buy_quote": 5763.60109 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 9.741, "high": 9.758, "low": 9.654, "close": 9.673, "volume": 2122.17, "close_time": 1769324399999, "quote_volume": 20565.99105, "trades": 206, "taker_buy_base": 959.55, "taker_buy_quote": 9296.26753 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 9.668, "high": 9.668, "low": 9.378, "close": 9.487, "volume": 22982.43, "close_time": 1769327999999, "quote_volume": 217836.36184, "trades": 1221, "taker_buy_base": 13376.22, "taker_buy_quote": 126833.73346 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 9.487, "high": 9.503, "low": 9.388, "close": 9.424, "volume": 4154.21, "close_time": 1769331599999, "quote_volume": 39191.68014, "trades": 320, "taker_buy_base": 1793.44, "taker_buy_quote": 16910.97139 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 9.419, "high": 9.561, "low": 9.406, "close": 9.516, "volume": 2832.34, "close_time": 1769335199999, "quote_volume": 26930.48075, "trades": 217, "taker_buy_base": 1493.01, "taker_buy_quote": 14195.72892 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 9.524, "high": 9.651, "low": 9.524, "close": 9.592, "volume": 5156.57, "close_time": 1769338799999, "quote_volume": 49584.71526, "trades": 361, "taker_buy_base": 2634.33, "taker_buy_quote": 25341.18316 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 9.588, "high": 9.64, "low": 9.53, "close": 9.543, "volume": 2032.44, "close_time": 1769342399999, "quote_volume": 19482.3966, "trades": 156, "taker_buy_base": 565.8, "taker_buy_quote": 5423.71153 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 9.525, "high": 9.55, "low": 9.46, "close": 9.526, "volume": 6579.27, "close_time": 1769345999999, "quote_volume": 62593.75645, "trades": 256, "taker_buy_base": 5369.69, "taker_buy_quote": 51095.83411 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 9.536, "high": 9.563, "low": 9.454, "close": 9.487, "volume": 1049.71, "close_time": 1769349599999, "quote_volume": 9973.27193, "trades": 108, "taker_buy_base": 404.09, "taker_buy_quote": 3834.95179 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 9.492, "high": 9.526, "low": 9.415, "close": 9.45, "volume": 1894.07, "close_time": 1769353199999, "quote_volume": 17910.2345, "trades": 135, "taker_buy_base": 1020.25, "taker_buy_quote": 9651.75872 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 9.442, "high": 9.5, "low": 9.413, "close": 9.419, "volume": 1745.12, "close_time": 1769356799999, "quote_volume": 16526.94114, "trades": 214, "taker_buy_base": 987.56, "taker_buy_quote": 9363.01805 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 9.425, "high": 9.425, "low": 9.2, "close": 9.336, "volume": 17923.81, "close_time": 1769360399999, "quote_volume": 166682.70736, "trades": 1181, "taker_buy_base": 8290.4, "taker_buy_quote": 77085.71896 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 9.335, "high": 9.335, "low": 9.214, "close": 9.241, "volume": 3232.93, "close_time": 1769363999999, "quote_volume": 29961.56235, "trades": 283, "taker_buy_base": 1513.11, "taker_buy_quote": 14022.18606 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 9.225, "high": 9.275, "low": 9.102, "close": 9.165, "volume": 8920.71, "close_time": 1769367599999, "quote_volume": 81935.4486, "trades": 619, "taker_buy_base": 4333.63, "taker_buy_quote": 39801.07547 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 9.151, "high": 9.169, "low": 8.844, "close": 8.869, "volume": 20998.58, "close_time": 1769371199999, "quote_volume": 188475.66147, "trades": 1041, "taker_buy_base": 8672.69, "taker_buy_quote": 77767.20953 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 8.873, "high": 8.967, "low": 8.805, "close": 8.913, "volume": 11908.12, "close_time": 1769374799999, "quote_volume": 106064.37512, "trades": 503, "taker_buy_base": 4720.57, "taker_buy_quote": 42012.38615 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 8.937, "high": 8.985, "low": 8.899, "close": 8.957, "volume": 3473.03, "close_time": 1769378399999, "quote_volume": 31084.73127, "trades": 206, "taker_buy_base": 1846.59, "taker_buy_quote": 16552.07132 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 8.97, "high": 8.97, "low": 8.831, "close": 8.865, "volume": 5404.75, "close_time": 1769381999999, "quote_volume": 48090.39013, "trades": 196, "taker_buy_base": 1985.01, "taker_buy_quote": 17678.58558 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 8.857, "high": 8.971, "low": 8.81, "close": 8.912, "volume": 5493.99, "close_time": 1769385599999, "quote_volume": 48925.30031, "trades": 193, "taker_buy_base": 1607.87, "taker_buy_quote": 14346.3347 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.91, "high": 8.965, "low": 8.862, "close": 8.957, "volume": 3183.95, "close_time": 1769389199999, "quote_volume": 28429.68473, "trades": 215, "taker_buy_base": 2295.93, "taker_buy_quote": 20514.26258 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 8.961, "high": 9.135, "low": 8.951, "close": 9.102, "volume": 6848.2, "close_time": 1769392799999, "quote_volume": 62091.86416, "trades": 417, "taker_buy_base": 3629.64, "taker_buy_quote": 32894.27083 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 9.098, "high": 9.162, "low": 9.014, "close": 9.116, "volume": 2352.96, "close_time": 1769396399999, "quote_volume": 21416.5547, "trades": 216, "taker_buy_base": 1498.84, "taker_buy_quote": 13658.14379 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 9.12, "high": 9.147, "low": 8.983, "close": 9.014, "volume": 2350.67, "close_time": 1769399999999, "quote_volume": 21315.52949, "trades": 170, "taker_buy_base": 825.36, "taker_buy_quote": 7466.24683 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 9.014, "high": 9.187, "low": 9.014, "close": 9.135, "volume": 2419.66, "close_time": 1769403599999, "quote_volume": 22088.67254, "trades": 223, "taker_buy_base": 1246.74, "taker_buy_quote": 11389.21907 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 9.141, "high": 9.141, "low": 9.046, "close": 9.057, "volume": 5549.41, "close_time": 1769407199999, "quote_volume": 50337.83992, "trades": 183, "taker_buy_base": 3585.65, "taker_buy_quote": 32530.12161 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 9.04, "high": 9.052, "low": 8.96, "close": 9.009, "volume": 4640.7, "close_time": 1769410799999, "quote_volume": 41750.08715, "trades": 309, "taker_buy_base": 1802.1, "taker_buy_quote": 16235.34782 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 9.0, "high": 9.056, "low": 8.964, "close": 9.022, "volume": 1980.12, "close_time": 1769414399999, "quote_volume": 17852.73805, "trades": 215, "taker_buy_base": 1016.5, "taker_buy_quote": 9162.88888 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 9.028, "high": 9.097, "low": 8.981, "close": 9.001, "volume": 5489.95, "close_time": 1769417999999, "quote_volume": 49587.30712, "trades": 240, "taker_buy_base": 4132.16, "taker_buy_quote": 37293.72957 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 9.021, "high": 9.031, "low": 8.909, "close": 8.949, "volume": 2960.75, "close_time": 1769421599999, "quote_volume": 26501.20626, "trades": 281, "taker_buy_base": 1532.62, "taker_buy_quote": 13718.79623 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 8.953, "high": 9.0, "low": 8.944, "close": 8.98, "volume": 1622.71, "close_time": 1769425199999, "quote_volume": 14562.69824, "trades": 149, "taker_buy_base": 820.32, "taker_buy_quote": 7361.97764 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 8.983, "high": 9.067, "low": 8.983, "close": 9.055, "volume": 3311.08, "close_time": 1769428799999, "quote_volume": 29951.79909, "trades": 193, "taker_buy_base": 1170.47, "taker_buy_quote": 10584.78167 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 9.049, "high": 9.131, "low": 9.033, "close": 9.046, "volume": 1661.96, "close_time": 1769432399999, "quote_volume": 15112.47135, "trades": 202, "taker_buy_base": 724.13, "taker_buy_quote": 6585.81761 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 9.019, "high": 9.099, "low": 9.012, "close": 9.057, "volume": 1187.64, "close_time": 1769435999999, "quote_volume": 10756.97014, "trades": 147, "taker_buy_base": 551.55, "taker_buy_quote": 4994.44441 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 9.044, "high": 9.229, "low": 8.972, "close": 9.182, "volume": 6920.67, "close_time": 1769439599999, "quote_volume": 63149.44186, "trades": 582, "taker_buy_base": 3386.13, "taker_buy_quote": 30865.48334 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 9.166, "high": 9.275, "low": 9.087, "close": 9.201, "volume": 10924.21, "close_time": 1769443199999, "quote_volume": 100477.73117, "trades": 733, "taker_buy_base": 6200.93, "taker_buy_quote": 57050.69376 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 9.195, "high": 9.321, "low": 9.155, "close": 9.256, "volume": 5247.57, "close_time": 1769446799999, "quote_volume": 48495.18437, "trades": 398, "taker_buy_base": 2712.29, "taker_buy_quote": 25071.60518 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 9.256, "high": 9.268, "low": 9.085, "close": 9.188, "volume": 3520.42, "close_time": 1769450399999, "quote_volume": 32308.77619, "trades": 255, "taker_buy_base": 1511.3, "taker_buy_quote": 13858.16592 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 9.162, "high": 9.274, "low": 9.135, "close": 9.231, "volume": 1927.07, "close_time": 1769453999999, "quote_volume": 17747.14654, "trades": 214, "taker_buy_base": 1234.05, "taker_buy_quote": 11363.2479 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 9.234, "high": 9.244, "low": 9.147, "close": 9.151, "volume": 1713.12, "close_time": 1769457599999, "quote_volume": 15739.80246, "trades": 136, "taker_buy_base": 444.95, "taker_buy_quote": 4091.16095 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 9.168, "high": 9.195, "low": 9.109, "close": 9.119, "volume": 1025.11, "close_time": 1769461199999, "quote_volume": 9375.39112, "trades": 129, "taker_buy_base": 360.9, "taker_buy_quote": 3303.67886 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 9.125, "high": 9.276, "low": 9.098, "close": 9.263, "volume": 2679.93, "close_time": 1769464799999, "quote_volume": 24650.60472, "trades": 239, "taker_buy_base": 1341.3, "taker_buy_quote": 12349.14336 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 9.263, "high": 9.342, "low": 9.247, "close": 9.264, "volume": 2238.16, "close_time": 1769468399999, "quote_volume": 20787.20132, "trades": 269, "taker_buy_base": 1382.0, "taker_buy_quote": 12839.75334 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 9.258, "high": 9.265, "low": 9.12, "close": 9.18, "volume": 11142.95, "close_time": 1769471999999, "quote_volume": 102168.61662, "trades": 472, "taker_buy_base": 3194.11, "taker_buy_quote": 29412.88539 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 9.163, "high": 9.179, "low": 9.088, "close": 9.16, "volume": 3984.61, "close_time": 1769475599999, "quote_volume": 36409.94111, "trades": 202, "taker_buy_base": 2255.94, "taker_buy_quote": 20643.56459 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 9.16, "high": 9.287, "low": 9.133, "close": 9.229, "volume": 3061.07, "close_time": 1769479199999, "quote_volume": 28100.93646, "trades": 212, "taker_buy_base": 2283.95, "taker_buy_quote": 20947.93628 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 9.226, "high": 9.337, "low": 9.208, "close": 9.321, "volume": 3510.97, "close_time": 1769482799999, "quote_volume": 32561.12852, "trades": 285, "taker_buy_base": 1743.94, "taker_buy_quote": 16163.66633 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 9.326, "high": 9.328, "low": 9.249, "close": 9.253, "volume": 4946.33, "close_time": 1769486399999, "quote_volume": 46050.5422, "trades": 135, "taker_buy_base": 848.26, "taker_buy_quote": 7870.13229 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 9.238, "high": 9.349, "low": 9.2, "close": 9.236, "volume": 1715.02, "close_time": 1769489999999, "quote_volume": 15913.29752, "trades": 225, "taker_buy_base": 860.31, "taker_buy_quote": 7971.9335 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 9.242, "high": 9.242, "low": 9.177, "close": 9.194, "volume": 2170.49, "close_time": 1769493599999, "quote_volume": 19976.24877, "trades": 132, "taker_buy_base": 783.21, "taker_buy_quote": 7208.90253 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 9.208, "high": 9.225, "low": 9.095, "close": 9.112, "volume": 1333.6, "close_time": 1769497199999, "quote_volume": 12201.21787, "trades": 131, "taker_buy_base": 631.16, "taker_buy_quote": 5793.06409 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 9.111, "high": 9.309, "low": 9.111, "close": 9.204, "volume": 6020.56, "close_time": 1769500799999, "quote_volume": 55635.53223, "trades": 550, "taker_buy_base": 3423.82, "taker_buy_quote": 31627.78256 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 9.221, "high": 9.362, "low": 9.22, "close": 9.269, "volume": 9706.65, "close_time": 1769504399999, "quote_volume": 90359.6224, "trades": 747, "taker_buy_base": 4022.72, "taker_buy_quote": 37461.36454 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 9.274, "high": 9.296, "low": 9.174, "close": 9.217, "volume": 5832.75, "close_time": 1769507999999, "quote_volume": 53801.6011, "trades": 389, "taker_buy_base": 2769.58, "taker_buy_quote": 25548.06593 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 9.235, "high": 9.252, "low": 9.172, "close": 9.219, "volume": 1775.3, "close_time": 1769511599999, "quote_volume": 16360.85494, "trades": 188, "taker_buy_base": 737.95, "taker_buy_quote": 6805.94089 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 9.214, "high": 9.231, "low": 9.15, "close": 9.15, "volume": 1647.32, "close_time": 1769515199999, "quote_volume": 15142.08521, "trades": 174, "taker_buy_base": 777.07, "taker_buy_quote": 7144.7301 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 9.17, "high": 9.208, "low": 9.032, "close": 9.063, "volume": 11381.72, "close_time": 1769518799999, "quote_volume": 103599.95293, "trades": 561, "taker_buy_base": 6215.04, "taker_buy_quote": 56547.89657 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 9.064, "high": 9.109, "low": 8.956, "close": 8.969, "volume": 6867.12, "close_time": 1769522399999, "quote_volume": 61872.70887, "trades": 262, "taker_buy_base": 3955.94, "taker_buy_quote": 35663.24847 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 8.981, "high": 9.111, "low": 8.981, "close": 9.016, "volume": 2337.65, "close_time": 1769525999999, "quote_volume": 21134.563, "trades": 186, "taker_buy_base": 1283.87, "taker_buy_quote": 11595.45326 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 9.009, "high": 9.172, "low": 8.963, "close": 9.168, "volume": 2608.7, "close_time": 1769529599999, "quote_volume": 23549.36848, "trades": 217, "taker_buy_base": 984.97, "taker_buy_quote": 8926.95551 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 9.169, "high": 9.5, "low": 9.169, "close": 9.453, "volume": 16283.39, "close_time": 1769533199999, "quote_volume": 152468.3201, "trades": 833, "taker_buy_base": 10051.37, "taker_buy_quote": 94012.17418 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 9.456, "high": 9.497, "low": 9.292, "close": 9.325, "volume": 15053.37, "close_time": 1769536799999, "quote_volume": 141019.97056, "trades": 669, "taker_buy_base": 5939.06, "taker_buy_quote": 55674.63369 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 9.306, "high": 9.561, "low": 9.3, "close": 9.438, "volume": 9131.36, "close_time": 1769540399999, "quote_volume": 86189.03361, "trades": 614, "taker_buy_base": 4520.67, "taker_buy_quote": 42601.69933 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 9.438, "high": 9.482, "low": 9.4, "close": 9.457, "volume": 1447.14, "close_time": 1769543999999, "quote_volume": 13662.05699, "trades": 130, "taker_buy_base": 983.41, "taker_buy_quote": 9282.77923 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 9.433, "high": 9.704, "low": 9.427, "close": 9.599, "volume": 17883.98, "close_time": 1769547599999, "quote_volume": 172426.74941, "trades": 773, "taker_buy_base": 7125.75, "taker_buy_quote": 68654.40545 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 9.614, "high": 9.614, "low": 9.444, "close": 9.481, "volume": 6186.14, "close_time": 1769551199999, "quote_volume": 58954.20743, "trades": 382, "taker_buy_base": 3774.57, "taker_buy_quote": 35925.75546 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 9.489, "high": 9.577, "low": 9.476, "close": 9.537, "volume": 6816.3, "close_time": 1769554799999, "quote_volume": 64902.05176, "trades": 284, "taker_buy_base": 3408.75, "taker_buy_quote": 32479.31984 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 9.536, "high": 9.536, "low": 9.366, "close": 9.394, "volume": 5022.33, "close_time": 1769558399999, "quote_volume": 47409.45757, "trades": 336, "taker_buy_base": 3395.56, "taker_buy_quote": 32030.25597 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 9.385, "high": 9.396, "low": 9.204, "close": 9.345, "volume": 10349.34, "close_time": 1769561999999, "quote_volume": 96230.24691, "trades": 452, "taker_buy_base": 6222.12, "taker_buy_quote": 57917.54236 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 9.319, "high": 9.319, "low": 9.185, "close": 9.216, "volume": 8029.64, "close_time": 1769565599999, "quote_volume": 74245.93083, "trades": 474, "taker_buy_base": 3521.28, "taker_buy_quote": 32569.40395 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 9.221, "high": 9.278, "low": 9.205, "close": 9.244, "volume": 1574.78, "close_time": 1769569199999, "quote_volume": 14538.56397, "trades": 145, "taker_buy_base": 769.14, "taker_buy_quote": 7111.94596 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 9.27, "high": 9.328, "low": 9.245, "close": 9.304, "volume": 17197.23, "close_time": 1769572799999, "quote_volume": 159952.08805, "trades": 490, "taker_buy_base": 3503.64, "taker_buy_quote": 32548.03114 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 9.295, "high": 9.295, "low": 9.2, "close": 9.226, "volume": 11042.96, "close_time": 1769576399999, "quote_volume": 101789.27192, "trades": 183, "taker_buy_base": 9758.58, "taker_buy_quote": 89926.09313 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 9.25, "high": 9.265, "low": 9.154, "close": 9.223, "volume": 3758.72, "close_time": 1769579999999, "quote_volume": 34515.98622, "trades": 174, "taker_buy_base": 1989.04, "taker_buy_quote": 18249.96163 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 9.227, "high": 9.337, "low": 9.226, "close": 9.321, "volume": 3798.84, "close_time": 1769583599999, "quote_volume": 35356.3675, "trades": 224, "taker_buy_base": 1798.72, "taker_buy_quote": 16754.36509 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 9.312, "high": 9.34, "low": 9.245, "close": 9.257, "volume": 2422.38, "close_time": 1769587199999, "quote_volume": 22503.63597, "trades": 179, "taker_buy_base": 998.31, "taker_buy_quote": 9283.6852 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 9.263, "high": 9.301, "low": 9.218, "close": 9.218, "volume": 2790.71, "close_time": 1769590799999, "quote_volume": 25851.35714, "trades": 168, "taker_buy_base": 1584.47, "taker_buy_quote": 14694.92502 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 9.222, "high": 9.348, "low": 9.219, "close": 9.321, "volume": 1719.89, "close_time": 1769594399999, "quote_volume": 15990.85048, "trades": 109, "taker_buy_base": 477.91, "taker_buy_quote": 4435.04461 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 9.307, "high": 9.317, "low": 9.234, "close": 9.244, "volume": 707.74, "close_time": 1769597999999, "quote_volume": 6557.54208, "trades": 78, "taker_buy_base": 582.71, "taker_buy_quote": 5399.66212 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 9.243, "high": 9.295, "low": 9.173, "close": 9.287, "volume": 3641.39, "close_time": 1769601599999, "quote_volume": 33527.74041, "trades": 326, "taker_buy_base": 1490.02, "taker_buy_quote": 13720.87112 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 9.28, "high": 9.298, "low": 9.1, "close": 9.133, "volume": 6832.7, "close_time": 1769605199999, "quote_volume": 62749.16627, "trades": 491, "taker_buy_base": 3837.96, "taker_buy_quote": 35292.6144 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 9.154, "high": 9.184, "low": 9.035, "close": 9.065, "volume": 6339.9, "close_time": 1769608799999, "quote_volume": 57732.3201, "trades": 321, "taker_buy_base": 2204.18, "taker_buy_quote": 20068.45846 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 9.069, "high": 9.095, "low": 8.98, "close": 8.995, "volume": 4471.48, "close_time": 1769612399999, "quote_volume": 40375.9218, "trades": 224, "taker_buy_base": 2690.37, "taker_buy_quote": 24303.72427 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 9.018, "high": 9.055, "low": 8.943, "close": 8.966, "volume": 2172.05, "close_time": 1769615999999, "quote_volume": 19515.11463, "trades": 188, "taker_buy_base": 1033.76, "taker_buy_quote": 9287.82879 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 8.97, "high": 8.974, "low": 8.878, "close": 8.973, "volume": 9019.54, "close_time": 1769619599999, "quote_volume": 80378.65414, "trades": 572, "taker_buy_base": 4197.91, "taker_buy_quote": 37408.4367 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 8.962, "high": 9.075, "low": 8.938, "close": 9.048, "volume": 3587.79, "close_time": 1769623199999, "quote_volume": 32296.04383, "trades": 241, "taker_buy_base": 1827.13, "taker_buy_quote": 16447.51651 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 9.044, "high": 9.044, "low": 8.931, "close": 8.961, "volume": 1244.39, "close_time": 1769626799999, "quote_volume": 11166.34078, "trades": 130, "taker_buy_base": 654.67, "taker_buy_quote": 5870.88293 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 8.959, "high": 9.036, "low": 8.947, "close": 9.001, "volume": 2012.74, "close_time": 1769630399999, "quote_volume": 18115.14945, "trades": 216, "taker_buy_base": 1175.41, "taker_buy_quote": 10575.69444 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 9.015, "high": 9.062, "low": 8.905, "close": 8.938, "volume": 2986.31, "close_time": 1769633999999, "quote_volume": 26779.23873, "trades": 233, "taker_buy_base": 1481.36, "taker_buy_quote": 13269.45227 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 8.938, "high": 8.965, "low": 8.873, "close": 8.93, "volume": 3879.95, "close_time": 1769637599999, "quote_volume": 34571.91667, "trades": 213, "taker_buy_base": 1178.51, "taker_buy_quote": 10515.9745 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 8.931, "high": 8.938, "low": 8.86, "close": 8.92, "volume": 3042.86, "close_time": 1769641199999, "quote_volume": 27118.10242, "trades": 115, "taker_buy_base": 2452.87, "taker_buy_quote": 21860.54769 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 8.938, "high": 8.954, "low": 8.82, "close": 8.84, "volume": 4902.83, "close_time": 1769644799999, "quote_volume": 43471.47247, "trades": 213, "taker_buy_base": 2057.81, "taker_buy_quote": 18287.49904 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.851, "high": 8.881, "low": 8.759, "close": 8.776, "volume": 5679.64, "close_time": 1769648399999, "quote_volume": 49950.07795, "trades": 384, "taker_buy_base": 2635.37, "taker_buy_quote": 23187.60187 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 8.824, "high": 8.826, "low": 8.707, "close": 8.72, "volume": 1981.77, "close_time": 1769651999999, "quote_volume": 17336.46439, "trades": 177, "taker_buy_base": 1358.26, "taker_buy_quote": 11879.13637 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 8.727, "high": 8.727, "low": 8.528, "close": 8.58, "volume": 8884.98, "close_time": 1769655599999, "quote_volume": 76464.13217, "trades": 532, "taker_buy_base": 3816.76, "taker_buy_quote": 32881.09318 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 8.551, "high": 8.64, "low": 8.551, "close": 8.559, "volume": 1754.47, "close_time": 1769659199999, "quote_volume": 15075.6817, "trades": 107, "taker_buy_base": 879.9, "taker_buy_quote": 7566.89195 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 8.553, "high": 8.564, "low": 8.494, "close": 8.562, "volume": 3962.88, "close_time": 1769662799999, "quote_volume": 33744.96512, "trades": 280, "taker_buy_base": 1157.5, "taker_buy_quote": 9870.31877 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 8.559, "high": 8.612, "low": 8.548, "close": 8.582, "volume": 5780.37, "close_time": 1769666399999, "quote_volume": 49659.04278, "trades": 179, "taker_buy_base": 2086.63, "taker_buy_quote": 17903.92806 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 8.584, "high": 8.609, "low": 8.563, "close": 8.569, "volume": 2217.65, "close_time": 1769669999999, "quote_volume": 19023.46128, "trades": 149, "taker_buy_base": 1707.19, "taker_buy_quote": 14643.12803 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 8.569, "high": 8.605, "low": 8.568, "close": 8.59, "volume": 359.14, "close_time": 1769673599999, "quote_volume": 3083.66447, "trades": 56, "taker_buy_base": 214.38, "taker_buy_quote": 1841.55354 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 8.594, "high": 8.626, "low": 8.549, "close": 8.58, "volume": 1388.66, "close_time": 1769677199999, "quote_volume": 11906.99215, "trades": 102, "taker_buy_base": 658.82, "taker_buy_quote": 5653.83262 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 8.581, "high": 8.633, "low": 8.56, "close": 8.592, "volume": 1352.38, "close_time": 1769680799999, "quote_volume": 11629.5211, "trades": 183, "taker_buy_base": 711.72, "taker_buy_quote": 6123.30335 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 8.592, "high": 8.677, "low": 8.592, "close": 8.665, "volume": 3612.04, "close_time": 1769684399999, "quote_volume": 31206.27256, "trades": 262, "taker_buy_base": 2237.5, "taker_buy_quote": 19317.06999 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 8.665, "high": 8.665, "low": 8.535, "close": 8.537, "volume": 2053.94, "close_time": 1769687999999, "quote_volume": 17614.01799, "trades": 196, "taker_buy_base": 1004.75, "taker_buy_quote": 8614.74777 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 8.535, "high": 8.577, "low": 8.467, "close": 8.523, "volume": 5791.85, "close_time": 1769691599999, "quote_volume": 49299.6023, "trades": 364, "taker_buy_base": 3609.03, "taker_buy_quote": 30690.19445 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 8.53, "high": 8.587, "low": 8.53, "close": 8.582, "volume": 2032.24, "close_time": 1769695199999, "quote_volume": 17418.45409, "trades": 144, "taker_buy_base": 685.79, "taker_buy_quote": 5876.90682 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 8.59, "high": 8.613, "low": 8.321, "close": 8.347, "volume": 7020.8, "close_time": 1769698799999, "quote_volume": 59271.6016, "trades": 661, "taker_buy_base": 2475.63, "taker_buy_quote": 20874.24153 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 8.3, "high": 8.334, "low": 8.034, "close": 8.183, "volume": 15419.74, "close_time": 1769702399999, "quote_volume": 125877.24538, "trades": 1008, "taker_buy_base": 8213.17, "taker_buy_quote": 67037.33823 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 8.172, "high": 8.304, "low": 8.123, "close": 8.301, "volume": 4752.32, "close_time": 1769705999999, "quote_volume": 39010.19923, "trades": 434, "taker_buy_base": 1997.68, "taker_buy_quote": 16425.45666 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 8.305, "high": 8.38, "low": 8.167, "close": 8.184, "volume": 5503.2, "close_time": 1769709599999, "quote_volume": 45705.07494, "trades": 404, "taker_buy_base": 2831.2, "taker_buy_quote": 23489.4735 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 8.184, "high": 8.209, "low": 8.091, "close": 8.101, "volume": 8056.66, "close_time": 1769713199999, "quote_volume": 65670.6147, "trades": 429, "taker_buy_base": 3607.05, "taker_buy_quote": 29401.74157 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 8.097, "high": 8.164, "low": 8.03, "close": 8.098, "volume": 3754.23, "close_time": 1769716799999, "quote_volume": 30400.6371, "trades": 365, "taker_buy_base": 1925.79, "taker_buy_quote": 15603.62263 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 8.102, "high": 8.171, "low": 8.089, "close": 8.162, "volume": 1872.98, "close_time": 1769720399999, "quote_volume": 15209.16796, "trades": 155, "taker_buy_base": 1138.1, "taker_buy_quote": 9230.75794 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 8.157, "high": 8.203, "low": 8.136, "close": 8.186, "volume": 2460.48, "close_time": 1769723999999, "quote_volume": 20116.92742, "trades": 269, "taker_buy_base": 2036.19, "taker_buy_quote": 16648.76067 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 8.201, "high": 8.247, "low": 8.152, "close": 8.208, "volume": 2155.62, "close_time": 1769727599999, "quote_volume": 17694.49906, "trades": 205, "taker_buy_base": 1495.55, "taker_buy_quote": 12280.84879 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 8.208, "high": 8.241, "low": 8.151, "close": 8.23, "volume": 1054.58, "close_time": 1769731199999, "quote_volume": 8656.58929, "trades": 128, "taker_buy_base": 557.01, "taker_buy_quote": 4574.69533 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.247, "high": 8.281, "low": 8.199, "close": 8.214, "volume": 1924.18, "close_time": 1769734799999, "quote_volume": 15821.76715, "trades": 235, "taker_buy_base": 1304.92, "taker_buy_quote": 10726.78123 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 8.221, "high": 8.257, "low": 7.4, "close": 7.964, "volume": 37515.74, "close_time": 1769738399999, "quote_volume": 293266.49348, "trades": 2742, "taker_buy_base": 15620.4, "taker_buy_quote": 121452.32759 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 7.961, "high": 7.962, "low": 7.76, "close": 7.822, "volume": 6751.69, "close_time": 1769741999999, "quote_volume": 53017.18918, "trades": 808, "taker_buy_base": 2153.26, "taker_buy_quote": 16899.59461 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 7.833, "high": 7.876, "low": 7.757, "close": 7.768, "volume": 3441.84, "close_time": 1769745599999, "quote_volume": 26936.54923, "trades": 299, "taker_buy_base": 1772.6, "taker_buy_quote": 13911.54795 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 7.806, "high": 7.976, "low": 7.799, "close": 7.923, "volume": 6014.28, "close_time": 1769749199999, "quote_volume": 47399.36406, "trades": 505, "taker_buy_base": 2602.92, "taker_buy_quote": 20506.39968 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 7.922, "high": 7.961, "low": 7.896, "close": 7.934, "volume": 1361.47, "close_time": 1769752799999, "quote_volume": 10782.27182, "trades": 154, "taker_buy_base": 889.4, "taker_buy_quote": 7043.93724 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 7.945, "high": 7.949, "low": 7.82, "close": 7.879, "volume": 3837.75, "close_time": 1769756399999, "quote_volume": 30198.73266, "trades": 432, "taker_buy_base": 2228.82, "taker_buy_quote": 17537.14943 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 7.889, "high": 8.037, "low": 7.888, "close": 8.018, "volume": 2742.73, "close_time": 1769759999999, "quote_volume": 21916.85725, "trades": 445, "taker_buy_base": 1397.33, "taker_buy_quote": 11160.49171 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 8.018, "high": 8.057, "low": 7.951, "close": 7.963, "volume": 5043.21, "close_time": 1769763599999, "quote_volume": 40476.07173, "trades": 273, "taker_buy_base": 1873.5, "taker_buy_quote": 15055.14615 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 7.964, "high": 8.019, "low": 7.928, "close": 8.001, "volume": 2921.12, "close_time": 1769767199999, "quote_volume": 23315.24699, "trades": 281, "taker_buy_base": 1269.95, "taker_buy_quote": 10133.85812 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 8.003, "high": 8.045, "low": 7.972, "close": 8.024, "volume": 2807.56, "close_time": 1769770799999, "quote_volume": 22447.56667, "trades": 231, "taker_buy_base": 1535.62, "taker_buy_quote": 12270.08788 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 8.028, "high": 8.13, "low": 8.0, "close": 8.087, "volume": 1682.61, "close_time": 1769774399999, "quote_volume": 13566.38896, "trades": 223, "taker_buy_base": 549.91, "taker_buy_quote": 4427.93755 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 8.096, "high": 8.103, "low": 7.972, "close": 7.988, "volume": 1345.87, "close_time": 1769777999999, "quote_volume": 10799.5101, "trades": 119, "taker_buy_base": 490.48, "taker_buy_quote": 3936.25901 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 7.993, "high": 8.032, "low": 7.916, "close": 7.993, "volume": 3270.56, "close_time": 1769781599999, "quote_volume": 26050.56686, "trades": 312, "taker_buy_base": 1610.33, "taker_buy_quote": 12817.65943 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 7.996, "high": 8.086, "low": 7.974, "close": 7.998, "volume": 3606.07, "close_time": 1769785199999, "quote_volume": 29007.09467, "trades": 443, "taker_buy_base": 1500.18, "taker_buy_quote": 12058.75724 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 8.032, "high": 8.061, "low": 7.907, "close": 7.992, "volume": 1514.86, "close_time": 1769788799999, "quote_volume": 12101.00686, "trades": 188, "taker_buy_base": 788.96, "taker_buy_quote": 6301.84962 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 7.984, "high": 8.086, "low": 7.951, "close": 8.01, "volume": 1466.42, "close_time": 1769792399999, "quote_volume": 11756.02787, "trades": 170, "taker_buy_base": 692.88, "taker_buy_quote": 5547.79422 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 8.01, "high": 8.078, "low": 7.966, "close": 8.004, "volume": 1224.89, "close_time": 1769795999999, "quote_volume": 9836.08685, "trades": 143, "taker_buy_base": 530.81, "taker_buy_quote": 4260.92129 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 8.002, "high": 8.164, "low": 7.833, "close": 8.16, "volume": 7948.77, "close_time": 1769799599999, "quote_volume": 63801.87934, "trades": 492, "taker_buy_base": 5461.18, "taker_buy_quote": 43959.07757 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 8.142, "high": 8.189, "low": 8.096, "close": 8.116, "volume": 1769.59, "close_time": 1769803199999, "quote_volume": 14389.62354, "trades": 155, "taker_buy_base": 528.74, "taker_buy_quote": 4310.82147 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 8.103, "high": 8.104, "low": 7.968, "close": 8.025, "volume": 7003.99, "close_time": 1769806799999, "quote_volume": 56301.56216, "trades": 450, "taker_buy_base": 2783.29, "taker_buy_quote": 22344.01775 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 8.035, "high": 8.123, "low": 8.021, "close": 8.092, "volume": 5533.85, "close_time": 1769810399999, "quote_volume": 44636.67487, "trades": 397, "taker_buy_base": 2746.98, "taker_buy_quote": 22142.77776 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 8.084, "high": 8.103, "low": 8.026, "close": 8.084, "volume": 1165.09, "close_time": 1769813999999, "quote_volume": 9407.83276, "trades": 65, "taker_buy_base": 674.54, "taker_buy_quote": 5451.7061 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 8.048, "high": 8.169, "low": 8.034, "close": 8.164, "volume": 9737.95, "close_time": 1769817599999, "quote_volume": 79314.90672, "trades": 305, "taker_buy_base": 1588.32, "taker_buy_quote": 12903.46546 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.164, "high": 8.164, "low": 8.046, "close": 8.059, "volume": 3411.9, "close_time": 1769821199999, "quote_volume": 27753.08932, "trades": 241, "taker_buy_base": 961.49, "taker_buy_quote": 7809.72744 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 8.061, "high": 8.109, "low": 8.033, "close": 8.038, "volume": 1320.2, "close_time": 1769824799999, "quote_volume": 10657.10248, "trades": 173, "taker_buy_base": 392.0, "taker_buy_quote": 3161.98893 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 8.041, "high": 8.053, "low": 7.984, "close": 8.012, "volume": 1946.46, "close_time": 1769828399999, "quote_volume": 15581.05492, "trades": 135, "taker_buy_base": 925.69, "taker_buy_quote": 7418.78931 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 7.997, "high": 7.997, "low": 7.957, "close": 7.963, "volume": 898.45, "close_time": 1769831999999, "quote_volume": 7165.18461, "trades": 97, "taker_buy_base": 644.95, "taker_buy_quote": 5144.16734 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 7.994, "high": 7.994, "low": 7.941, "close": 7.942, "volume": 697.36, "close_time": 1769835599999, "quote_volume": 5551.90013, "trades": 55, "taker_buy_base": 85.48, "taker_buy_quote": 680.02617 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 7.962, "high": 8.007, "low": 7.944, "close": 7.994, "volume": 414.88, "close_time": 1769839199999, "quote_volume": 3307.92179, "trades": 58, "taker_buy_base": 223.66, "taker_buy_quote": 1782.55462 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 7.996, "high": 7.999, "low": 7.88, "close": 7.93, "volume": 1485.24, "close_time": 1769842799999, "quote_volume": 11809.47489, "trades": 118, "taker_buy_base": 935.88, "taker_buy_quote": 7442.48952 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 7.93, "high": 7.93, "low": 7.837, "close": 7.903, "volume": 1873.13, "close_time": 1769846399999, "quote_volume": 14783.80395, "trades": 137, "taker_buy_base": 748.91, "taker_buy_quote": 5911.24137 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 7.92, "high": 7.92, "low": 7.747, "close": 7.829, "volume": 6231.92, "close_time": 1769849999999, "quote_volume": 48701.06434, "trades": 425, "taker_buy_base": 3033.52, "taker_buy_quote": 23747.75289 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 7.829, "high": 7.842, "low": 7.784, "close": 7.784, "volume": 1270.29, "close_time": 1769853599999, "quote_volume": 9943.22048, "trades": 99, "taker_buy_base": 769.81, "taker_buy_quote": 6024.54824 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 7.786, "high": 7.864, "low": 7.775, "close": 7.849, "volume": 674.4, "close_time": 1769857199999, "quote_volume": 5263.3562, "trades": 64, "taker_buy_base": 428.42, "taker_buy_quote": 3341.87915 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 7.824, "high": 7.854, "low": 7.768, "close": 7.768, "volume": 633.7, "close_time": 1769860799999, "quote_volume": 4948.28615, "trades": 78, "taker_buy_base": 447.06, "taker_buy_quote": 3490.39697 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 7.761, "high": 7.782, "low": 7.727, "close": 7.731, "volume": 2366.34, "close_time": 1769864399999, "quote_volume": 18333.50068, "trades": 148, "taker_buy_base": 1713.84, "taker_buy_quote": 13280.08465 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 7.735, "high": 7.735, "low": 7.651, "close": 7.674, "volume": 2847.4, "close_time": 1769867999999, "quote_volume": 21897.15825, "trades": 198, "taker_buy_base": 1208.31, "taker_buy_quote": 9284.52233 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 7.7, "high": 7.7, "low": 7.15, "close": 7.351, "volume": 47935.77, "close_time": 1769871599999, "quote_volume": 354669.78302, "trades": 2759, "taker_buy_base": 25945.34, "taker_buy_quote": 192683.39401 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 7.354, "high": 7.43, "low": 7.309, "close": 7.311, "volume": 2816.97, "close_time": 1769875199999, "quote_volume": 20791.69545, "trades": 295, "taker_buy_base": 1610.12, "taker_buy_quote": 11885.84915 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 7.315, "high": 7.436, "low": 7.264, "close": 7.337, "volume": 10319.11, "close_time": 1769878799999, "quote_volume": 75879.17117, "trades": 977, "taker_buy_base": 4515.89, "taker_buy_quote": 33255.08222 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 7.339, "high": 7.345, "low": 6.857, "close": 7.055, "volume": 32733.66, "close_time": 1769882399999, "quote_volume": 231760.27923, "trades": 2171, "taker_buy_base": 18426.54, "taker_buy_quote": 130763.38906 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 7.062, "high": 7.109, "low": 6.619, "close": 6.982, "volume": 26384.68, "close_time": 1769885999999, "quote_volume": 182263.28404, "trades": 2029, "taker_buy_base": 11746.27, "taker_buy_quote": 81393.03593 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 6.997, "high": 7.116, "low": 6.98, "close": 7.07, "volume": 10822.47, "close_time": 1769889599999, "quote_volume": 76207.94698, "trades": 674, "taker_buy_base": 5568.73, "taker_buy_quote": 39221.76773 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 7.062, "high": 7.097, "low": 6.967, "close": 7.037, "volume": 3634.01, "close_time": 1769893199999, "quote_volume": 25534.09256, "trades": 324, "taker_buy_base": 2160.84, "taker_buy_quote": 15180.55278 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 7.056, "high": 7.149, "low": 7.012, "close": 7.105, "volume": 7222.01, "close_time": 1769896799999, "quote_volume": 51275.92512, "trades": 367, "taker_buy_base": 5511.18, "taker_buy_quote": 39147.555 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 7.113, "high": 7.113, "low": 7.043, "close": 7.068, "volume": 3595.04, "close_time": 1769900399999, "quote_volume": 25448.51261, "trades": 190, "taker_buy_base": 619.96, "taker_buy_quote": 4383.72521 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 7.087, "high": 7.303, "low": 7.087, "close": 7.278, "volume": 3664.74, "close_time": 1769903999999, "quote_volume": 26514.95965, "trades": 320, "taker_buy_base": 2537.63, "taker_buy_quote": 18357.26611 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.267, "high": 7.355, "low": 7.262, "close": 7.35, "volume": 3564.2, "close_time": 1769907599999, "quote_volume": 26123.79218, "trades": 259, "taker_buy_base": 2427.82, "taker_buy_quote": 17784.96132 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 7.299, "high": 7.38, "low": 7.249, "close": 7.35, "volume": 3800.5, "close_time": 1769911199999, "quote_volume": 27860.1749, "trades": 221, "taker_buy_base": 1794.28, "taker_buy_quote": 13108.92926 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 7.363, "high": 7.457, "low": 7.357, "close": 7.439, "volume": 1563.4, "close_time": 1769914799999, "quote_volume": 11581.94983, "trades": 174, "taker_buy_base": 889.9, "taker_buy_quote": 6589.78471 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 7.434, "high": 7.439, "low": 7.37, "close": 7.37, "volume": 562.32, "close_time": 1769918399999, "quote_volume": 4154.67719, "trades": 66, "taker_buy_base": 342.37, "taker_buy_quote": 2531.99266 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 7.382, "high": 7.422, "low": 7.358, "close": 7.36, "volume": 1115.88, "close_time": 1769921999999, "quote_volume": 8244.0496, "trades": 106, "taker_buy_base": 792.31, "taker_buy_quote": 5854.75414 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 7.353, "high": 7.379, "low": 7.291, "close": 7.302, "volume": 5136.39, "close_time": 1769925599999, "quote_volume": 37592.72713, "trades": 273, "taker_buy_base": 3181.37, "taker_buy_quote": 23278.59153 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 7.311, "high": 7.343, "low": 7.263, "close": 7.277, "volume": 1067.95, "close_time": 1769929199999, "quote_volume": 7787.05931, "trades": 97, "taker_buy_base": 546.89, "taker_buy_quote": 3987.59907 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 7.282, "high": 7.404, "low": 7.236, "close": 7.322, "volume": 9509.69, "close_time": 1769932799999, "quote_volume": 69605.63593, "trades": 732, "taker_buy_base": 4552.04, "taker_buy_quote": 33329.44012 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 7.324, "high": 7.336, "low": 7.243, "close": 7.284, "volume": 4001.54, "close_time": 1769936399999, "quote_volume": 29157.15337, "trades": 278, "taker_buy_base": 1308.17, "taker_buy_quote": 9525.33807 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 7.271, "high": 7.286, "low": 7.204, "close": 7.281, "volume": 3502.74, "close_time": 1769939999999, "quote_volume": 25380.47324, "trades": 248, "taker_buy_base": 2585.42, "taker_buy_quote": 18733.11821 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 7.286, "high": 7.32, "low": 7.135, "close": 7.153, "volume": 4630.2, "close_time": 1769943599999, "quote_volume": 33406.94241, "trades": 391, "taker_buy_base": 2519.67, "taker_buy_quote": 18176.6951 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 7.157, "high": 7.277, "low": 7.157, "close": 7.244, "volume": 4538.59, "close_time": 1769947199999, "quote_volume": 32729.64996, "trades": 222, "taker_buy_base": 3184.25, "taker_buy_quote": 22922.09735 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 7.235, "high": 7.256, "low": 7.184, "close": 7.246, "volume": 1714.15, "close_time": 1769950799999, "quote_volume": 12385.98474, "trades": 176, "taker_buy_base": 807.75, "taker_buy_quote": 5832.42558 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 7.271, "high": 7.3, "low": 7.163, "close": 7.179, "volume": 1087.76, "close_time": 1769954399999, "quote_volume": 7891.74645, "trades": 109, "taker_buy_base": 555.0, "taker_buy_quote": 4030.2417 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 7.179, "high": 7.255, "low": 7.08, "close": 7.198, "volume": 5329.26, "close_time": 1769957999999, "quote_volume": 38051.09735, "trades": 412, "taker_buy_base": 1778.91, "taker_buy_quote": 12727.62413 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 7.186, "high": 7.186, "low": 6.95, "close": 7.065, "volume": 7208.32, "close_time": 1769961599999, "quote_volume": 50705.45318, "trades": 598, "taker_buy_base": 3198.03, "taker_buy_quote": 22467.71125 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 7.044, "high": 7.125, "low": 6.981, "close": 7.056, "volume": 2769.84, "close_time": 1769965199999, "quote_volume": 19546.24575, "trades": 287, "taker_buy_base": 958.46, "taker_buy_quote": 6765.30551 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 7.048, "high": 7.085, "low": 6.994, "close": 7.049, "volume": 2712.4, "close_time": 1769968799999, "quote_volume": 19067.50738, "trades": 287, "taker_buy_base": 1392.71, "taker_buy_quote": 9779.24507 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 7.061, "high": 7.206, "low": 7.061, "close": 7.114, "volume": 3052.29, "close_time": 1769972399999, "quote_volume": 21809.92955, "trades": 344, "taker_buy_base": 1454.17, "taker_buy_quote": 10392.50529 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 7.134, "high": 7.143, "low": 7.0, "close": 7.03, "volume": 4120.65, "close_time": 1769975999999, "quote_volume": 29145.90951, "trades": 352, "taker_buy_base": 1352.15, "taker_buy_quote": 9568.04889 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 7.01, "high": 7.115, "low": 6.94, "close": 7.035, "volume": 3629.32, "close_time": 1769979599999, "quote_volume": 25640.61734, "trades": 244, "taker_buy_base": 1248.33, "taker_buy_quote": 8800.99317 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 7.04, "high": 7.04, "low": 6.901, "close": 6.939, "volume": 5492.56, "close_time": 1769983199999, "quote_volume": 38230.01731, "trades": 292, "taker_buy_base": 3222.71, "taker_buy_quote": 22434.16351 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 6.953, "high": 7.059, "low": 6.936, "close": 7.007, "volume": 2358.81, "close_time": 1769986799999, "quote_volume": 16516.85996, "trades": 155, "taker_buy_base": 1152.93, "taker_buy_quote": 8060.82285 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 6.939, "high": 7.1, "low": 6.8, "close": 7.014, "volume": 11547.19, "close_time": 1769990399999, "quote_volume": 80141.24307, "trades": 432, "taker_buy_base": 5720.79, "taker_buy_quote": 39705.22068 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 7.019, "high": 7.229, "low": 6.961, "close": 7.131, "volume": 11176.33, "close_time": 1769993999999, "quote_volume": 79884.46333, "trades": 754, "taker_buy_base": 5167.77, "taker_buy_quote": 37007.43494 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 7.14, "high": 7.207, "low": 7.029, "close": 7.137, "volume": 7642.69, "close_time": 1769997599999, "quote_volume": 54287.66259, "trades": 499, "taker_buy_base": 4562.56, "taker_buy_quote": 32463.81911 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 7.105, "high": 7.142, "low": 7.056, "close": 7.056, "volume": 1713.17, "close_time": 1770001199999, "quote_volume": 12173.82351, "trades": 226, "taker_buy_base": 799.16, "taker_buy_quote": 5677.10186 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 7.052, "high": 7.058, "low": 6.784, "close": 7.053, "volume": 16547.28, "close_time": 1770004799999, "quote_volume": 113567.55666, "trades": 834, "taker_buy_base": 6269.76, "taker_buy_quote": 43183.37993 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 7.057, "high": 7.145, "low": 6.94, "close": 7.031, "volume": 4472.04, "close_time": 1770008399999, "quote_volume": 31574.3328, "trades": 351, "taker_buy_base": 1641.25, "taker_buy_quote": 11567.60722 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 7.026, "high": 7.028, "low": 6.865, "close": 6.919, "volume": 4906.54, "close_time": 1770011999999, "quote_volume": 33891.23683, "trades": 418, "taker_buy_base": 2458.59, "taker_buy_quote": 16976.23326 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 6.923, "high": 7.153, "low": 6.857, "close": 7.063, "volume": 5416.67, "close_time": 1770015599999, "quote_volume": 38083.03411, "trades": 408, "taker_buy_base": 2781.85, "taker_buy_quote": 19625.82755 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 7.073, "high": 7.152, "low": 7.048, "close": 7.083, "volume": 1937.05, "close_time": 1770019199999, "quote_volume": 13750.00728, "trades": 180, "taker_buy_base": 1096.23, "taker_buy_quote": 7784.55269 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 7.079, "high": 7.115, "low": 7.047, "close": 7.047, "volume": 3075.43, "close_time": 1770022799999, "quote_volume": 21795.45637, "trades": 217, "taker_buy_base": 923.83, "taker_buy_quote": 6549.12731 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 7.049, "high": 7.092, "low": 6.979, "close": 7.031, "volume": 7346.1, "close_time": 1770026399999, "quote_volume": 51676.98617, "trades": 521, "taker_buy_base": 3989.9, "taker_buy_quote": 28063.87742 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 7.031, "high": 7.048, "low": 6.983, "close": 6.989, "volume": 5193.87, "close_time": 1770029999999, "quote_volume": 36431.18084, "trades": 239, "taker_buy_base": 3830.35, "taker_buy_quote": 26883.44391 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 7.002, "high": 7.011, "low": 6.948, "close": 6.948, "volume": 3660.46, "close_time": 1770033599999, "quote_volume": 25567.01808, "trades": 233, "taker_buy_base": 953.84, "taker_buy_quote": 6664.56949 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 6.961, "high": 7.049, "low": 6.957, "close": 7.031, "volume": 16383.81, "close_time": 1770037199999, "quote_volume": 115022.40423, "trades": 434, "taker_buy_base": 1608.79, "taker_buy_quote": 11276.25887 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 7.009, "high": 7.04, "low": 6.988, "close": 7.039, "volume": 3170.81, "close_time": 1770040799999, "quote_volume": 22220.98966, "trades": 131, "taker_buy_base": 893.88, "taker_buy_quote": 6272.47879 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 7.016, "high": 7.172, "low": 6.95, "close": 7.097, "volume": 9876.05, "close_time": 1770044399999, "quote_volume": 70192.52976, "trades": 322, "taker_buy_base": 5511.36, "taker_buy_quote": 39285.94124 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 7.104, "high": 7.257, "low": 7.071, "close": 7.155, "volume": 6894.53, "close_time": 1770047999999, "quote_volume": 49325.42234, "trades": 216, "taker_buy_base": 5327.74, "taker_buy_quote": 38140.82873 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 7.152, "high": 7.16, "low": 7.065, "close": 7.065, "volume": 5421.12, "close_time": 1770051599999, "quote_volume": 38605.81647, "trades": 135, "taker_buy_base": 2684.01, "taker_buy_quote": 19163.2097 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 7.069, "high": 7.125, "low": 7.015, "close": 7.04, "volume": 2174.59, "close_time": 1770055199999, "quote_volume": 15378.60794, "trades": 63, "taker_buy_base": 853.91, "taker_buy_quote": 6059.08526 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 7.034, "high": 7.054, "low": 6.983, "close": 7.036, "volume": 2757.86, "close_time": 1770058799999, "quote_volume": 19368.53293, "trades": 100, "taker_buy_base": 891.0, "taker_buy_quote": 6256.71736 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 7.01, "high": 7.01, "low": 6.932, "close": 6.932, "volume": 1304.62, "close_time": 1770062399999, "quote_volume": 9077.51819, "trades": 53, "taker_buy_base": 203.05, "taker_buy_quote": 1412.91292 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 6.932, "high": 6.932, "low": 6.859, "close": 6.868, "volume": 1264.68, "close_time": 1770065999999, "quote_volume": 8709.24536, "trades": 49, "taker_buy_base": 282.61, "taker_buy_quote": 1947.1581 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 6.879, "high": 6.908, "low": 6.83, "close": 6.839, "volume": 2564.16, "close_time": 1770069599999, "quote_volume": 17619.83539, "trades": 106, "taker_buy_base": 894.93, "taker_buy_quote": 6168.2116 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 6.865, "high": 6.901, "low": 6.853, "close": 6.878, "volume": 546.88, "close_time": 1770073199999, "quote_volume": 3758.11955, "trades": 29, "taker_buy_base": 104.39, "taker_buy_quote": 717.53609 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 6.868, "high": 6.875, "low": 6.828, "close": 6.845, "volume": 3084.82, "close_time": 1770076799999, "quote_volume": 21121.98647, "trades": 122, "taker_buy_base": 1008.58, "taker_buy_quote": 6912.23861 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 6.817, "high": 6.924, "low": 6.8, "close": 6.91, "volume": 2844.52, "close_time": 1770080399999, "quote_volume": 19451.32283, "trades": 118, "taker_buy_base": 1616.89, "taker_buy_quote": 11092.81578 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 6.922, "high": 6.94, "low": 6.87, "close": 6.92, "volume": 4128.25, "close_time": 1770083999999, "quote_volume": 28523.58242, "trades": 153, "taker_buy_base": 2174.61, "taker_buy_quote": 15049.96233 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 6.896, "high": 6.896, "low": 6.75, "close": 6.75, "volume": 786.54, "close_time": 1770087599999, "quote_volume": 5349.13794, "trades": 65, "taker_buy_base": 481.86, "taker_buy_quote": 3282.54119 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 6.746, "high": 6.922, "low": 6.698, "close": 6.916, "volume": 5750.75, "close_time": 1770091199999, "quote_volume": 38977.75941, "trades": 380, "taker_buy_base": 2360.52, "taker_buy_quote": 16006.27769 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 6.903, "high": 6.968, "low": 6.885, "close": 6.949, "volume": 1457.77, "close_time": 1770094799999, "quote_volume": 10065.23736, "trades": 63, "taker_buy_base": 807.24, "taker_buy_quote": 5562.74181 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 6.925, "high": 6.932, "low": 6.853, "close": 6.86, "volume": 739.1, "close_time": 1770098399999, "quote_volume": 5095.73182, "trades": 118, "taker_buy_base": 462.84, "taker_buy_quote": 3189.39048 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 6.86, "high": 6.89, "low": 6.796, "close": 6.889, "volume": 4948.21, "close_time": 1770101999999, "quote_volume": 33904.80128, "trades": 214, "taker_buy_base": 2892.5, "taker_buy_quote": 19791.78373 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 6.865, "high": 6.956, "low": 6.851, "close": 6.94, "volume": 5781.97, "close_time": 1770105599999, "quote_volume": 40092.82043, "trades": 259, "taker_buy_base": 2495.42, "taker_buy_quote": 17299.88465 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 6.943, "high": 6.994, "low": 6.913, "close": 6.913, "volume": 4183.6, "close_time": 1770109199999, "quote_volume": 29081.20853, "trades": 225, "taker_buy_base": 942.35, "taker_buy_quote": 6570.57097 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 6.912, "high": 6.922, "low": 6.766, "close": 6.813, "volume": 5837.45, "close_time": 1770112799999, "quote_volume": 39885.88666, "trades": 414, "taker_buy_base": 1922.14, "taker_buy_quote": 13143.66548 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 6.813, "high": 6.829, "low": 6.74, "close": 6.753, "volume": 1248.35, "close_time": 1770116399999, "quote_volume": 8447.81506, "trades": 123, "taker_buy_base": 344.72, "taker_buy_quote": 2330.28116 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 6.758, "high": 6.8, "low": 6.754, "close": 6.768, "volume": 1448.35, "close_time": 1770119999999, "quote_volume": 9821.4319, "trades": 111, "taker_buy_base": 489.2, "taker_buy_quote": 3315.39154 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 6.77, "high": 6.864, "low": 6.76, "close": 6.851, "volume": 2717.64, "close_time": 1770123599999, "quote_volume": 18547.98564, "trades": 208, "taker_buy_base": 625.99, "taker_buy_quote": 4267.32875 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 6.846, "high": 6.846, "low": 6.793, "close": 6.818, "volume": 2451.19, "close_time": 1770127199999, "quote_volume": 16700.6095, "trades": 124, "taker_buy_base": 1748.0, "taker_buy_quote": 11914.80081 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 6.807, "high": 6.831, "low": 6.633, "close": 6.633, "volume": 10725.76, "close_time": 1770130799999, "quote_volume": 72181.73683, "trades": 709, "taker_buy_base": 5659.99, "taker_buy_quote": 38117.10623 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 6.651, "high": 6.91, "low": 6.633, "close": 6.908, "volume": 7251.79, "close_time": 1770134399999, "quote_volume": 49215.25602, "trades": 455, "taker_buy_base": 4115.59, "taker_buy_quote": 27902.53512 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 6.89, "high": 6.896, "low": 6.72, "close": 6.744, "volume": 4645.39, "close_time": 1770137999999, "quote_volume": 31457.94891, "trades": 261, "taker_buy_base": 1721.31, "taker_buy_quote": 11631.26559 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 6.758, "high": 6.758, "low": 6.646, "close": 6.655, "volume": 18042.09, "close_time": 1770141599999, "quote_volume": 120908.57307, "trades": 455, "taker_buy_base": 14945.08, "taker_buy_quote": 100167.53065 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 6.654, "high": 6.693, "low": 6.55, "close": 6.583, "volume": 15903.53, "close_time": 1770145199999, "quote_volume": 104994.84089, "trades": 729, "taker_buy_base": 9306.11, "taker_buy_quote": 61455.37817 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 6.581, "high": 6.973, "low": 6.576, "close": 6.907, "volume": 16016.5, "close_time": 1770148799999, "quote_volume": 110017.92782, "trades": 689, "taker_buy_base": 8960.17, "taker_buy_quote": 61401.64408 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 6.914, "high": 7.167, "low": 6.822, "close": 7.123, "volume": 17601.48, "close_time": 1770152399999, "quote_volume": 124044.23834, "trades": 872, "taker_buy_base": 10355.19, "taker_buy_quote": 73068.99736 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 7.136, "high": 7.24, "low": 6.986, "close": 6.997, "volume": 10123.84, "close_time": 1770155999999, "quote_volume": 71757.13597, "trades": 550, "taker_buy_base": 5336.29, "taker_buy_quote": 37810.67009 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 6.991, "high": 6.996, "low": 6.844, "close": 6.858, "volume": 3622.67, "close_time": 1770159599999, "quote_volume": 24971.13539, "trades": 132, "taker_buy_base": 2736.47, "taker_buy_quote": 18828.39311 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 6.841, "high": 6.86, "low": 6.774, "close": 6.832, "volume": 4348.26, "close_time": 1770163199999, "quote_volume": 29679.0631, "trades": 262, "taker_buy_base": 2503.07, "taker_buy_quote": 17077.97998 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 6.841, "high": 6.943, "low": 6.814, "close": 6.897, "volume": 602.73, "close_time": 1770166799999, "quote_volume": 4146.47899, "trades": 79, "taker_buy_base": 241.38, "taker_buy_quote": 1661.4997 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 6.955, "high": 7.006, "low": 6.93, "close": 6.949, "volume": 2225.84, "close_time": 1770170399999, "quote_volume": 15526.49953, "trades": 170, "taker_buy_base": 731.33, "taker_buy_quote": 5087.80704 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 6.936, "high": 6.956, "low": 6.866, "close": 6.866, "volume": 1898.75, "close_time": 1770173999999, "quote_volume": 13117.51945, "trades": 176, "taker_buy_base": 1035.35, "taker_buy_quote": 7150.48014 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 6.885, "high": 6.998, "low": 6.849, "close": 6.968, "volume": 4924.09, "close_time": 1770177599999, "quote_volume": 34104.96698, "trades": 327, "taker_buy_base": 2130.51, "taker_buy_quote": 14737.50762 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 6.957, "high": 6.97, "low": 6.928, "close": 6.944, "volume": 600.96, "close_time": 1770181199999, "quote_volume": 4178.87942, "trades": 66, "taker_buy_base": 460.47, "taker_buy_quote": 3201.5323 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 6.958, "high": 6.974, "low": 6.91, "close": 6.928, "volume": 922.17, "close_time": 1770184799999, "quote_volume": 6405.58487, "trades": 74, "taker_buy_base": 792.43, "taker_buy_quote": 5503.2978 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 6.949, "high": 7.017, "low": 6.931, "close": 7.006, "volume": 1624.02, "close_time": 1770188399999, "quote_volume": 11337.52819, "trades": 128, "taker_buy_base": 477.44, "taker_buy_quote": 3323.8524 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 7.011, "high": 7.097, "low": 6.992, "close": 7.024, "volume": 3984.29, "close_time": 1770191999999, "quote_volume": 28034.18828, "trades": 334, "taker_buy_base": 1479.18, "taker_buy_quote": 10398.01348 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 7.024, "high": 7.037, "low": 6.968, "close": 7.017, "volume": 2137.1, "close_time": 1770195599999, "quote_volume": 14979.2226, "trades": 166, "taker_buy_base": 1318.92, "taker_buy_quote": 9245.02643 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 7.011, "high": 7.033, "low": 6.949, "close": 6.962, "volume": 5077.88, "close_time": 1770199199999, "quote_volume": 35549.83594, "trades": 274, "taker_buy_base": 2996.43, "taker_buy_quote": 20977.67187 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 6.967, "high": 6.967, "low": 6.943, "close": 6.958, "volume": 321.17, "close_time": 1770202799999, "quote_volume": 2235.2415, "trades": 30, "taker_buy_base": 174.84, "taker_buy_quote": 1216.85467 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 6.937, "high": 6.943, "low": 6.832, "close": 6.908, "volume": 4817.8, "close_time": 1770206399999, "quote_volume": 33109.71965, "trades": 314, "taker_buy_base": 2905.96, "taker_buy_quote": 19956.30211 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 6.896, "high": 6.903, "low": 6.844, "close": 6.874, "volume": 676.76, "close_time": 1770209999999, "quote_volume": 4653.66889, "trades": 107, "taker_buy_base": 378.81, "taker_buy_quote": 2607.06198 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 6.877, "high": 6.894, "low": 6.772, "close": 6.772, "volume": 2639.18, "close_time": 1770213599999, "quote_volume": 18014.19279, "trades": 232, "taker_buy_base": 1502.31, "taker_buy_quote": 10244.56749 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 6.769, "high": 6.853, "low": 6.717, "close": 6.721, "volume": 6074.16, "close_time": 1770217199999, "quote_volume": 41288.09609, "trades": 306, "taker_buy_base": 1450.53, "taker_buy_quote": 9856.75639 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 6.712, "high": 6.814, "low": 6.613, "close": 6.699, "volume": 8216.98, "close_time": 1770220799999, "quote_volume": 55125.99899, "trades": 381, "taker_buy_base": 4215.6, "taker_buy_quote": 28196.3092 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 6.683, "high": 6.712, "low": 6.6, "close": 6.673, "volume": 8578.06, "close_time": 1770224399999, "quote_volume": 56994.60795, "trades": 395, "taker_buy_base": 3163.88, "taker_buy_quote": 21045.52575 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 6.67, "high": 6.7, "low": 6.526, "close": 6.642, "volume": 7990.64, "close_time": 1770227999999, "quote_volume": 52583.8596, "trades": 616, "taker_buy_base": 2890.89, "taker_buy_quote": 19010.27988 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 6.622, "high": 6.777, "low": 6.519, "close": 6.677, "volume": 11733.15, "close_time": 1770231599999, "quote_volume": 77857.03625, "trades": 755, "taker_buy_base": 5591.38, "taker_buy_quote": 37055.81704 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 6.702, "high": 6.8, "low": 6.644, "close": 6.797, "volume": 3118.4, "close_time": 1770235199999, "quote_volume": 20982.11017, "trades": 258, "taker_buy_base": 1911.08, "taker_buy_quote": 12854.77725 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 6.784, "high": 6.79, "low": 6.649, "close": 6.68, "volume": 4721.75, "close_time": 1770238799999, "quote_volume": 31649.38317, "trades": 322, "taker_buy_base": 2135.04, "taker_buy_quote": 14310.80625 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 6.681, "high": 6.697, "low": 6.547, "close": 6.615, "volume": 7667.75, "close_time": 1770242399999, "quote_volume": 50751.28119, "trades": 417, "taker_buy_base": 1753.92, "taker_buy_quote": 11598.97635 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 6.621, "high": 6.733, "low": 6.472, "close": 6.562, "volume": 5266.08, "close_time": 1770245999999, "quote_volume": 34451.45237, "trades": 405, "taker_buy_base": 1603.0, "taker_buy_quote": 10497.67897 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 6.573, "high": 6.712, "low": 6.547, "close": 6.674, "volume": 6996.43, "close_time": 1770249599999, "quote_volume": 46357.75159, "trades": 226, "taker_buy_base": 4901.28, "taker_buy_quote": 32398.20261 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.677, "high": 6.687, "low": 6.615, "close": 6.641, "volume": 2230.81, "close_time": 1770253199999, "quote_volume": 14848.87779, "trades": 155, "taker_buy_base": 2046.4, "taker_buy_quote": 13622.31715 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 6.648, "high": 6.719, "low": 6.563, "close": 6.656, "volume": 2800.76, "close_time": 1770256799999, "quote_volume": 18637.1982, "trades": 286, "taker_buy_base": 1058.75, "taker_buy_quote": 7050.2704 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 6.65, "high": 6.691, "low": 6.576, "close": 6.604, "volume": 8254.05, "close_time": 1770260399999, "quote_volume": 54572.02684, "trades": 339, "taker_buy_base": 2617.23, "taker_buy_quote": 17329.04109 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 6.579, "high": 6.613, "low": 6.514, "close": 6.52, "volume": 1053.53, "close_time": 1770263999999, "quote_volume": 6920.24177, "trades": 110, "taker_buy_base": 484.34, "taker_buy_quote": 3177.16764 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 6.52, "high": 6.562, "low": 6.469, "close": 6.489, "volume": 4958.04, "close_time": 1770267599999, "quote_volume": 32227.735, "trades": 326, "taker_buy_base": 1506.35, "taker_buy_quote": 9813.54696 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 6.488, "high": 6.53, "low": 6.345, "close": 6.457, "volume": 6104.25, "close_time": 1770271199999, "quote_volume": 39119.33961, "trades": 473, "taker_buy_base": 2716.71, "taker_buy_quote": 17433.39394 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 6.459, "high": 6.459, "low": 6.378, "close": 6.429, "volume": 2962.88, "close_time": 1770274799999, "quote_volume": 19039.60892, "trades": 189, "taker_buy_base": 1239.04, "taker_buy_quote": 7974.75918 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 6.413, "high": 6.518, "low": 6.413, "close": 6.44, "volume": 2472.32, "close_time": 1770278399999, "quote_volume": 16010.08481, "trades": 260, "taker_buy_base": 887.42, "taker_buy_quote": 5749.40255 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 6.459, "high": 6.527, "low": 6.431, "close": 6.488, "volume": 1319.24, "close_time": 1770281999999, "quote_volume": 8539.90681, "trades": 93, "taker_buy_base": 818.78, "taker_buy_quote": 5299.4673 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 6.529, "high": 6.57, "low": 6.487, "close": 6.491, "volume": 1094.76, "close_time": 1770285599999, "quote_volume": 7150.40865, "trades": 62, "taker_buy_base": 822.38, "taker_buy_quote": 5363.18689 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 6.509, "high": 6.529, "low": 6.367, "close": 6.388, "volume": 3195.75, "close_time": 1770289199999, "quote_volume": 20581.3675, "trades": 128, "taker_buy_base": 1601.58, "taker_buy_quote": 10301.78915 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 6.383, "high": 6.411, "low": 6.262, "close": 6.334, "volume": 6252.95, "close_time": 1770292799999, "quote_volume": 39552.17609, "trades": 350, "taker_buy_base": 4063.55, "taker_buy_quote": 25702.251 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 6.348, "high": 6.374, "low": 6.25, "close": 6.274, "volume": 4273.06, "close_time": 1770296399999, "quote_volume": 26848.75619, "trades": 217, "taker_buy_base": 2307.55, "taker_buy_quote": 14490.04072 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 6.271, "high": 6.308, "low": 6.121, "close": 6.144, "volume": 10328.02, "close_time": 1770299999999, "quote_volume": 63871.22531, "trades": 435, "taker_buy_base": 5627.48, "taker_buy_quote": 34843.9408 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 6.144, "high": 6.318, "low": 6.144, "close": 6.209, "volume": 5961.87, "close_time": 1770303599999, "quote_volume": 37044.32917, "trades": 253, "taker_buy_base": 3331.28, "taker_buy_quote": 20692.9742 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 6.21, "high": 6.23, "low": 5.853, "close": 5.978, "volume": 48116.06, "close_time": 1770307199999, "quote_volume": 289232.79681, "trades": 1761, "taker_buy_base": 16750.32, "taker_buy_quote": 100692.69487 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 5.966, "high": 6.063, "low": 5.905, "close": 5.958, "volume": 21238.75, "close_time": 1770310799999, "quote_volume": 126965.97633, "trades": 606, "taker_buy_base": 10861.92, "taker_buy_quote": 64853.561 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 5.96, "high": 5.96, "low": 5.727, "close": 5.785, "volume": 16154.36, "close_time": 1770314399999, "quote_volume": 93967.18483, "trades": 560, "taker_buy_base": 9944.1, "taker_buy_quote": 57814.26584 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 5.804, "high": 5.845, "low": 5.7, "close": 5.827, "volume": 25094.32, "close_time": 1770317999999, "quote_volume": 144071.87606, "trades": 894, "taker_buy_base": 21129.6, "taker_buy_quote": 121260.98257 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 5.806, "high": 5.806, "low": 5.68, "close": 5.695, "volume": 7659.34, "close_time": 1770321599999, "quote_volume": 43945.69505, "trades": 477, "taker_buy_base": 4701.28, "taker_buy_quote": 27007.11707 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 5.71, "high": 5.761, "low": 5.457, "close": 5.557, "volume": 29283.32, "close_time": 1770325199999, "quote_volume": 162715.70342, "trades": 1009, "taker_buy_base": 13370.2, "taker_buy_quote": 74329.33004 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 5.551, "high": 5.694, "low": 5.493, "close": 5.542, "volume": 13833.69, "close_time": 1770328799999, "quote_volume": 77208.11733, "trades": 420, "taker_buy_base": 6521.88, "taker_buy_quote": 36492.51268 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 5.544, "high": 5.68, "low": 5.486, "close": 5.628, "volume": 16494.08, "close_time": 1770332399999, "quote_volume": 91808.43053, "trades": 512, "taker_buy_base": 10459.09, "taker_buy_quote": 58362.42377 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 5.62, "high": 5.782, "low": 5.56, "close": 5.578, "volume": 19962.01, "close_time": 1770335999999, "quote_volume": 112289.89244, "trades": 557, "taker_buy_base": 15536.35, "taker_buy_quote": 87302.17815 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.585, "high": 5.636, "low": 4.715, "close": 5.458, "volume": 72772.56, "close_time": 1770339599999, "quote_volume": 382991.69573, "trades": 2852, "taker_buy_base": 38713.25, "taker_buy_quote": 204134.83469 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 5.462, "high": 5.651, "low": 5.431, "close": 5.641, "volume": 14655.08, "close_time": 1770343199999, "quote_volume": 81240.4276, "trades": 761, "taker_buy_base": 7611.45, "taker_buy_quote": 42147.61272 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 5.658, "high": 5.691, "low": 5.476, "close": 5.477, "volume": 4369.31, "close_time": 1770346799999, "quote_volume": 24226.98755, "trades": 260, "taker_buy_base": 2504.99, "taker_buy_quote": 13897.4224 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 5.497, "high": 5.528, "low": 5.41, "close": 5.454, "volume": 3632.19, "close_time": 1770350399999, "quote_volume": 19835.82386, "trades": 152, "taker_buy_base": 2075.49, "taker_buy_quote": 11332.80671 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 5.452, "high": 5.557, "low": 5.414, "close": 5.53, "volume": 3633.91, "close_time": 1770353999999, "quote_volume": 19881.05504, "trades": 193, "taker_buy_base": 1936.46, "taker_buy_quote": 10610.81235 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 5.529, "high": 5.741, "low": 5.529, "close": 5.741, "volume": 2174.57, "close_time": 1770357599999, "quote_volume": 12323.652, "trades": 89, "taker_buy_base": 1199.46, "taker_buy_quote": 6808.99649 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 5.726, "high": 5.801, "low": 5.625, "close": 5.632, "volume": 4159.3, "close_time": 1770361199999, "quote_volume": 23764.0737, "trades": 236, "taker_buy_base": 1823.77, "taker_buy_quote": 10468.40607 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 5.635, "high": 5.676, "low": 5.564, "close": 5.601, "volume": 6639.1, "close_time": 1770364799999, "quote_volume": 37232.44654, "trades": 206, "taker_buy_base": 3119.26, "taker_buy_quote": 17463.90329 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 5.608, "high": 5.663, "low": 5.516, "close": 5.543, "volume": 4701.93, "close_time": 1770368399999, "quote_volume": 26185.0495, "trades": 253, "taker_buy_base": 2083.35, "taker_buy_quote": 11622.78375 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 5.562, "high": 5.745, "low": 5.539, "close": 5.718, "volume": 13573.91, "close_time": 1770371999999, "quote_volume": 76923.09786, "trades": 384, "taker_buy_base": 3281.76, "taker_buy_quote": 18654.72488 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 5.727, "high": 5.789, "low": 5.709, "close": 5.756, "volume": 4840.86, "close_time": 1770375599999, "quote_volume": 27787.50059, "trades": 116, "taker_buy_base": 4005.39, "taker_buy_quote": 22991.57768 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 5.749, "high": 5.78, "low": 5.718, "close": 5.766, "volume": 2738.75, "close_time": 1770379199999, "quote_volume": 15748.76738, "trades": 178, "taker_buy_base": 1941.09, "taker_buy_quote": 11166.9515 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 5.765, "high": 5.765, "low": 5.684, "close": 5.717, "volume": 3116.66, "close_time": 1770382799999, "quote_volume": 17799.03536, "trades": 234, "taker_buy_base": 1690.49, "taker_buy_quote": 9652.01243 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 5.717, "high": 5.842, "low": 5.714, "close": 5.818, "volume": 6409.87, "close_time": 1770386399999, "quote_volume": 37269.76198, "trades": 220, "taker_buy_base": 1063.0, "taker_buy_quote": 6186.40909 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 5.842, "high": 6.058, "low": 5.799, "close": 6.005, "volume": 38108.38, "close_time": 1770389999999, "quote_volume": 225430.71667, "trades": 1265, "taker_buy_base": 18150.01, "taker_buy_quote": 106722.49829 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 6.0, "high": 6.059, "low": 5.936, "close": 6.018, "volume": 9099.24, "close_time": 1770393599999, "quote_volume": 54721.55505, "trades": 416, "taker_buy_base": 1856.14, "taker_buy_quote": 11154.58356 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 6.021, "high": 6.284, "low": 5.996, "close": 6.217, "volume": 33014.2, "close_time": 1770397199999, "quote_volume": 205185.5924, "trades": 1008, "taker_buy_base": 15524.42, "taker_buy_quote": 96405.58108 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 6.217, "high": 6.374, "low": 6.185, "close": 6.282, "volume": 10483.45, "close_time": 1770400799999, "quote_volume": 66005.30597, "trades": 543, "taker_buy_base": 6309.73, "taker_buy_quote": 39802.01489 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 6.277, "high": 6.277, "low": 6.086, "close": 6.143, "volume": 22727.63, "close_time": 1770404399999, "quote_volume": 139463.71401, "trades": 495, "taker_buy_base": 12523.84, "taker_buy_quote": 76841.79543 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 6.149, "high": 6.153, "low": 6.078, "close": 6.144, "volume": 3714.06, "close_time": 1770407999999, "quote_volume": 22734.21142, "trades": 226, "taker_buy_base": 2654.29, "taker_buy_quote": 16270.0373 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 6.123, "high": 6.181, "low": 6.07, "close": 6.098, "volume": 5393.03, "close_time": 1770411599999, "quote_volume": 33042.15037, "trades": 261, "taker_buy_base": 3580.49, "taker_buy_quote": 21926.52727 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 6.108, "high": 6.135, "low": 6.049, "close": 6.133, "volume": 3089.78, "close_time": 1770415199999, "quote_volume": 18799.02741, "trades": 120, "taker_buy_base": 2473.51, "taker_buy_quote": 15054.59196 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 6.135, "high": 6.231, "low": 6.122, "close": 6.213, "volume": 1639.46, "close_time": 1770418799999, "quote_volume": 10103.13292, "trades": 140, "taker_buy_base": 841.73, "taker_buy_quote": 5186.32973 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 6.216, "high": 6.255, "low": 6.084, "close": 6.114, "volume": 3392.73, "close_time": 1770422399999, "quote_volume": 20987.55898, "trades": 184, "taker_buy_base": 509.0, "taker_buy_quote": 3151.33309 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.093, "high": 6.099, "low": 5.981, "close": 6.003, "volume": 5827.26, "close_time": 1770425999999, "quote_volume": 35177.86968, "trades": 302, "taker_buy_base": 1748.52, "taker_buy_quote": 10516.4541 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 6.001, "high": 6.067, "low": 5.974, "close": 6.042, "volume": 1524.15, "close_time": 1770429599999, "quote_volume": 9159.59014, "trades": 120, "taker_buy_base": 921.4, "taker_buy_quote": 5532.17987 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 6.042, "high": 6.095, "low": 6.039, "close": 6.087, "volume": 3057.09, "close_time": 1770433199999, "quote_volume": 18574.60618, "trades": 115, "taker_buy_base": 1947.85, "taker_buy_quote": 11833.23616 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 6.091, "high": 6.145, "low": 6.07, "close": 6.093, "volume": 4275.58, "close_time": 1770436799999, "quote_volume": 26133.9126, "trades": 192, "taker_buy_base": 2143.76, "taker_buy_quote": 13109.59871 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 6.08, "high": 6.156, "low": 6.055, "close": 6.072, "volume": 2079.32, "close_time": 1770440399999, "quote_volume": 12720.02624, "trades": 130, "taker_buy_base": 1254.14, "taker_buy_quote": 7674.00846 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 6.089, "high": 6.119, "low": 6.037, "close": 6.038, "volume": 1252.74, "close_time": 1770443999999, "quote_volume": 7637.52481, "trades": 51, "taker_buy_base": 444.02, "taker_buy_quote": 2696.40465 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 6.047, "high": 6.068, "low": 5.966, "close": 5.97, "volume": 7399.45, "close_time": 1770447599999, "quote_volume": 44593.19474, "trades": 253, "taker_buy_base": 2969.47, "taker_buy_quote": 17890.22022 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 5.969, "high": 5.971, "low": 5.799, "close": 5.867, "volume": 8412.7, "close_time": 1770451199999, "quote_volume": 49329.92318, "trades": 411, "taker_buy_base": 3101.81, "taker_buy_quote": 18225.4139 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 5.864, "high": 5.982, "low": 5.854, "close": 5.976, "volume": 3532.8, "close_time": 1770454799999, "quote_volume": 21036.39538, "trades": 260, "taker_buy_base": 1325.61, "taker_buy_quote": 7897.64094 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 5.989, "high": 6.0, "low": 5.912, "close": 5.913, "volume": 755.2, "close_time": 1770458399999, "quote_volume": 4484.31498, "trades": 61, "taker_buy_base": 430.05, "taker_buy_quote": 2557.08403 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 5.916, "high": 5.928, "low": 5.858, "close": 5.892, "volume": 1732.31, "close_time": 1770461999999, "quote_volume": 10187.02555, "trades": 118, "taker_buy_base": 916.99, "taker_buy_quote": 5390.55193 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 5.889, "high": 5.909, "low": 5.879, "close": 5.887, "volume": 875.16, "close_time": 1770465599999, "quote_volume": 5154.82163, "trades": 69, "taker_buy_base": 204.95, "taker_buy_quote": 1207.86558 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 5.894, "high": 6.102, "low": 5.894, "close": 6.061, "volume": 4869.74, "close_time": 1770469199999, "quote_volume": 29354.02603, "trades": 275, "taker_buy_base": 2868.45, "taker_buy_quote": 17319.97162 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 6.044, "high": 6.046, "low": 5.978, "close": 5.986, "volume": 821.21, "close_time": 1770472799999, "quote_volume": 4939.34146, "trades": 87, "taker_buy_base": 493.31, "taker_buy_quote": 2966.49941 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 5.988, "high": 5.988, "low": 5.899, "close": 5.903, "volume": 1534.14, "close_time": 1770476399999, "quote_volume": 9120.93601, "trades": 116, "taker_buy_base": 842.74, "taker_buy_quote": 5017.82588 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 5.911, "high": 6.09, "low": 5.904, "close": 6.031, "volume": 18305.34, "close_time": 1770479999999, "quote_volume": 110542.56331, "trades": 642, "taker_buy_base": 16328.46, "taker_buy_quote": 98654.00492 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 6.038, "high": 6.214, "low": 6.022, "close": 6.057, "volume": 17316.72, "close_time": 1770483599999, "quote_volume": 106116.37174, "trades": 966, "taker_buy_base": 9874.66, "taker_buy_quote": 60511.98741 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 6.061, "high": 6.14, "low": 6.048, "close": 6.106, "volume": 3744.64, "close_time": 1770487199999, "quote_volume": 22777.02191, "trades": 272, "taker_buy_base": 2211.56, "taker_buy_quote": 13443.17913 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 6.107, "high": 6.171, "low": 6.086, "close": 6.12, "volume": 2165.78, "close_time": 1770490799999, "quote_volume": 13311.06011, "trades": 163, "taker_buy_base": 1080.73, "taker_buy_quote": 6638.91113 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 6.105, "high": 6.133, "low": 6.076, "close": 6.081, "volume": 1632.51, "close_time": 1770494399999, "quote_volume": 9980.78297, "trades": 90, "taker_buy_base": 1048.88, "taker_buy_quote": 6412.20453 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 6.083, "high": 6.125, "low": 6.075, "close": 6.118, "volume": 1726.76, "close_time": 1770497999999, "quote_volume": 10531.28285, "trades": 90, "taker_buy_base": 1505.6, "taker_buy_quote": 9181.56434 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 6.131, "high": 6.131, "low": 6.087, "close": 6.088, "volume": 881.51, "close_time": 1770501599999, "quote_volume": 5383.31575, "trades": 55, "taker_buy_base": 411.67, "taker_buy_quote": 2516.47761 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 6.083, "high": 6.111, "low": 6.055, "close": 6.062, "volume": 743.94, "close_time": 1770505199999, "quote_volume": 4515.46569, "trades": 35, "taker_buy_base": 505.41, "taker_buy_quote": 3065.23572 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 6.047, "high": 6.047, "low": 6.003, "close": 6.045, "volume": 4494.42, "close_time": 1770508799999, "quote_volume": 27044.50706, "trades": 133, "taker_buy_base": 2038.17, "taker_buy_quote": 12275.49849 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.037, "high": 6.047, "low": 5.987, "close": 5.998, "volume": 891.47, "close_time": 1770512399999, "quote_volume": 5351.21941, "trades": 59, "taker_buy_base": 218.77, "taker_buy_quote": 1317.12966 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 6.024, "high": 6.034, "low": 6.015, "close": 6.017, "volume": 171.72, "close_time": 1770515999999, "quote_volume": 1034.71038, "trades": 22, "taker_buy_base": 79.41, "taker_buy_quote": 478.26345 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 6.025, "high": 6.038, "low": 5.987, "close": 5.987, "volume": 727.98, "close_time": 1770519599999, "quote_volume": 4369.83212, "trades": 50, "taker_buy_base": 587.13, "taker_buy_quote": 3522.84104 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 6.0, "high": 6.009, "low": 5.985, "close": 5.992, "volume": 527.18, "close_time": 1770523199999, "quote_volume": 3161.66901, "trades": 43, "taker_buy_base": 227.32, "taker_buy_quote": 1364.14207 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 5.986, "high": 6.007, "low": 5.984, "close": 6.007, "volume": 100.71, "close_time": 1770526799999, "quote_volume": 603.20313, "trades": 12, "taker_buy_base": 47.37, "taker_buy_quote": 283.55682 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 6.005, "high": 6.011, "low": 5.977, "close": 5.977, "volume": 757.88, "close_time": 1770530399999, "quote_volume": 4539.33853, "trades": 56, "taker_buy_base": 257.19, "taker_buy_quote": 1539.72463 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 5.992, "high": 5.995, "low": 5.976, "close": 5.994, "volume": 195.27, "close_time": 1770533999999, "quote_volume": 1168.80899, "trades": 15, "taker_buy_base": 75.95, "taker_buy_quote": 454.46498 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 5.985, "high": 6.016, "low": 5.96, "close": 6.004, "volume": 696.02, "close_time": 1770537599999, "quote_volume": 4170.99372, "trades": 58, "taker_buy_base": 329.66, "taker_buy_quote": 1973.77587 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 6.013, "high": 6.078, "low": 5.983, "close": 6.074, "volume": 712.68, "close_time": 1770541199999, "quote_volume": 4285.27609, "trades": 56, "taker_buy_base": 491.67, "taker_buy_quote": 2954.12228 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 6.057, "high": 6.08, "low": 6.001, "close": 6.031, "volume": 1135.29, "close_time": 1770544799999, "quote_volume": 6858.52549, "trades": 78, "taker_buy_base": 741.81, "taker_buy_quote": 4478.47611 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 6.039, "high": 6.051, "low": 5.96, "close": 5.988, "volume": 1967.71, "close_time": 1770548399999, "quote_volume": 11799.83749, "trades": 128, "taker_buy_base": 1037.74, "taker_buy_quote": 6221.9576 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 5.984, "high": 6.117, "low": 5.984, "close": 6.113, "volume": 1302.84, "close_time": 1770551999999, "quote_volume": 7913.03379, "trades": 58, "taker_buy_base": 476.86, "taker_buy_quote": 2904.43582 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 6.123, "high": 6.141, "low": 6.053, "close": 6.095, "volume": 788.09, "close_time": 1770555599999, "quote_volume": 4805.62985, "trades": 71, "taker_buy_base": 394.01, "taker_buy_quote": 2403.42427 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 6.097, "high": 6.11, "low": 6.046, "close": 6.11, "volume": 3944.43, "close_time": 1770559199999, "quote_volume": 23985.25323, "trades": 176, "taker_buy_base": 2177.65, "taker_buy_quote": 13248.34243 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 6.108, "high": 6.196, "low": 6.108, "close": 6.16, "volume": 5447.1, "close_time": 1770562799999, "quote_volume": 33593.39919, "trades": 187, "taker_buy_base": 3681.52, "taker_buy_quote": 22736.90843 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 6.164, "high": 6.167, "low": 6.063, "close": 6.1, "volume": 4779.56, "close_time": 1770566399999, "quote_volume": 29179.73453, "trades": 157, "taker_buy_base": 1267.89, "taker_buy_quote": 7740.31893 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 6.095, "high": 6.121, "low": 5.918, "close": 5.938, "volume": 3554.74, "close_time": 1770569999999, "quote_volume": 21294.00229, "trades": 161, "taker_buy_base": 1670.81, "taker_buy_quote": 9957.90986 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 5.963, "high": 6.004, "low": 5.936, "close": 5.99, "volume": 1581.03, "close_time": 1770573599999, "quote_volume": 9444.13488, "trades": 165, "taker_buy_base": 498.11, "taker_buy_quote": 2980.08519 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 5.992, "high": 6.06, "low": 5.974, "close": 6.044, "volume": 497.06, "close_time": 1770577199999, "quote_volume": 2991.83971, "trades": 85, "taker_buy_base": 244.92, "taker_buy_quote": 1473.74564 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 6.021, "high": 6.098, "low": 6.009, "close": 6.086, "volume": 1460.93, "close_time": 1770580799999, "quote_volume": 8819.07613, "trades": 68, "taker_buy_base": 1333.45, "taker_buy_quote": 8049.18652 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 6.078, "high": 6.078, "low": 6.03, "close": 6.043, "volume": 552.18, "close_time": 1770584399999, "quote_volume": 3345.49847, "trades": 44, "taker_buy_base": 299.1, "taker_buy_quote": 1811.64024 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 6.046, "high": 6.066, "low": 5.97, "close": 5.974, "volume": 998.44, "close_time": 1770587999999, "quote_volume": 5984.82215, "trades": 54, "taker_buy_base": 800.61, "taker_buy_quote": 4795.49167 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 6.006, "high": 6.013, "low": 5.982, "close": 5.989, "volume": 284.37, "close_time": 1770591599999, "quote_volume": 1705.89081, "trades": 17, "taker_buy_base": 147.65, "taker_buy_quote": 886.27847 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 6.013, "high": 6.132, "low": 5.94, "close": 5.989, "volume": 2522.05, "close_time": 1770595199999, "quote_volume": 15170.65506, "trades": 142, "taker_buy_base": 1053.91, "taker_buy_quote": 6311.28225 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 5.989, "high": 6.029, "low": 5.963, "close": 5.964, "volume": 407.29, "close_time": 1770598799999, "quote_volume": 2444.07657, "trades": 45, "taker_buy_base": 132.48, "taker_buy_quote": 794.92163 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 6.002, "high": 6.067, "low": 5.973, "close": 6.02, "volume": 2240.24, "close_time": 1770602399999, "quote_volume": 13461.54056, "trades": 116, "taker_buy_base": 1581.47, "taker_buy_quote": 9490.63999 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 5.997, "high": 6.039, "low": 5.96, "close": 6.012, "volume": 1083.64, "close_time": 1770605999999, "quote_volume": 6510.79962, "trades": 40, "taker_buy_base": 192.66, "taker_buy_quote": 1160.04907 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 6.035, "high": 6.077, "low": 6.016, "close": 6.077, "volume": 148.34, "close_time": 1770609599999, "quote_volume": 899.04337, "trades": 15, "taker_buy_base": 93.21, "taker_buy_quote": 566.0068 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 6.078, "high": 6.078, "low": 6.017, "close": 6.017, "volume": 243.36, "close_time": 1770613199999, "quote_volume": 1469.88042, "trades": 37, "taker_buy_base": 132.12, "taker_buy_quote": 797.32072 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 6.016, "high": 6.016, "low": 5.987, "close": 6.005, "volume": 310.29, "close_time": 1770616799999, "quote_volume": 1861.09227, "trades": 26, "taker_buy_base": 125.42, "taker_buy_quote": 753.05557 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 6.0, "high": 6.0, "low": 5.897, "close": 5.944, "volume": 1034.08, "close_time": 1770620399999, "quote_volume": 6138.57785, "trades": 111, "taker_buy_base": 358.26, "taker_buy_quote": 2126.82628 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 5.935, "high": 5.963, "low": 5.888, "close": 5.905, "volume": 818.44, "close_time": 1770623999999, "quote_volume": 4837.66995, "trades": 53, "taker_buy_base": 154.32, "taker_buy_quote": 913.5644 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 5.9, "high": 5.9, "low": 5.79, "close": 5.835, "volume": 4383.57, "close_time": 1770627599999, "quote_volume": 25508.64783, "trades": 153, "taker_buy_base": 3338.24, "taker_buy_quote": 19397.6038 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 5.848, "high": 5.848, "low": 5.78, "close": 5.786, "volume": 3757.65, "close_time": 1770631199999, "quote_volume": 21918.01763, "trades": 125, "taker_buy_base": 755.14, "taker_buy_quote": 4395.99958 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 5.784, "high": 5.826, "low": 5.701, "close": 5.741, "volume": 2187.75, "close_time": 1770634799999, "quote_volume": 12550.1197, "trades": 122, "taker_buy_base": 577.18, "taker_buy_quote": 3328.56979 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 5.756, "high": 5.784, "low": 5.754, "close": 5.763, "volume": 2770.03, "close_time": 1770638399999, "quote_volume": 15977.214, "trades": 117, "taker_buy_base": 1955.37, "taker_buy_quote": 11275.46693 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 5.773, "high": 5.843, "low": 5.77, "close": 5.823, "volume": 2446.2, "close_time": 1770641999999, "quote_volume": 14145.26451, "trades": 99, "taker_buy_base": 746.62, "taker_buy_quote": 4321.0224 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 5.826, "high": 5.861, "low": 5.799, "close": 5.802, "volume": 554.88, "close_time": 1770645599999, "quote_volume": 3238.48155, "trades": 68, "taker_buy_base": 201.95, "taker_buy_quote": 1178.80487 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 5.799, "high": 6.02, "low": 5.799, "close": 5.996, "volume": 12310.97, "close_time": 1770649199999, "quote_volume": 72849.29844, "trades": 567, "taker_buy_base": 9613.19, "taker_buy_quote": 56856.78977 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 6.01, "high": 6.03, "low": 5.897, "close": 5.953, "volume": 7692.35, "close_time": 1770652799999, "quote_volume": 45826.25304, "trades": 299, "taker_buy_base": 2766.75, "taker_buy_quote": 16560.24168 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 5.948, "high": 6.031, "low": 5.893, "close": 5.998, "volume": 3662.28, "close_time": 1770656399999, "quote_volume": 21891.53101, "trades": 154, "taker_buy_base": 1984.27, "taker_buy_quote": 11871.26191 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 5.994, "high": 6.08, "low": 5.961, "close": 6.021, "volume": 8011.72, "close_time": 1770659999999, "quote_volume": 48453.24346, "trades": 279, "taker_buy_base": 4835.34, "taker_buy_quote": 29281.79851 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 6.032, "high": 6.055, "low": 5.958, "close": 5.996, "volume": 5797.46, "close_time": 1770663599999, "quote_volume": 34881.28829, "trades": 212, "taker_buy_base": 2456.5, "taker_buy_quote": 14772.36693 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 6.0, "high": 6.043, "low": 5.993, "close": 6.03, "volume": 1377.74, "close_time": 1770667199999, "quote_volume": 8283.91261, "trades": 101, "taker_buy_base": 446.33, "taker_buy_quote": 2681.94627 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 6.034, "high": 6.041, "low": 5.982, "close": 6.003, "volume": 689.31, "close_time": 1770670799999, "quote_volume": 4141.64731, "trades": 59, "taker_buy_base": 322.21, "taker_buy_quote": 1935.1859 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 6.005, "high": 6.02, "low": 5.936, "close": 6.01, "volume": 2335.96, "close_time": 1770674399999, "quote_volume": 13946.81358, "trades": 130, "taker_buy_base": 1706.53, "taker_buy_quote": 10190.41819 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 6.012, "high": 6.026, "low": 5.987, "close": 5.988, "volume": 453.13, "close_time": 1770677999999, "quote_volume": 2720.39771, "trades": 47, "taker_buy_base": 307.86, "taker_buy_quote": 1848.21147 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 5.988, "high": 6.011, "low": 5.951, "close": 5.968, "volume": 522.1, "close_time": 1770681599999, "quote_volume": 3125.1024, "trades": 49, "taker_buy_base": 330.62, "taker_buy_quote": 1980.37367 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 5.97, "high": 5.984, "low": 5.927, "close": 5.953, "volume": 2635.4, "close_time": 1770685199999, "quote_volume": 15674.57641, "trades": 145, "taker_buy_base": 1027.36, "taker_buy_quote": 6110.08043 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 5.948, "high": 6.036, "low": 5.942, "close": 6.025, "volume": 1692.53, "close_time": 1770688799999, "quote_volume": 10160.76552, "trades": 110, "taker_buy_base": 1265.85, "taker_buy_quote": 7598.1113 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 6.017, "high": 6.017, "low": 5.982, "close": 5.987, "volume": 407.25, "close_time": 1770692399999, "quote_volume": 2441.44324, "trades": 27, "taker_buy_base": 111.05, "taker_buy_quote": 665.08601 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 5.992, "high": 5.998, "low": 5.816, "close": 5.88, "volume": 6318.66, "close_time": 1770695999999, "quote_volume": 37141.81408, "trades": 355, "taker_buy_base": 2596.36, "taker_buy_quote": 15252.78315 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 5.872, "high": 5.944, "low": 5.872, "close": 5.943, "volume": 671.61, "close_time": 1770699599999, "quote_volume": 3977.25076, "trades": 67, "taker_buy_base": 225.26, "taker_buy_quote": 1333.90439 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 5.896, "high": 5.918, "low": 5.865, "close": 5.877, "volume": 299.92, "close_time": 1770703199999, "quote_volume": 1770.50288, "trades": 29, "taker_buy_base": 74.99, "taker_buy_quote": 441.11256 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 5.883, "high": 5.888, "low": 5.79, "close": 5.794, "volume": 1788.49, "close_time": 1770706799999, "quote_volume": 10437.61109, "trades": 113, "taker_buy_base": 949.18, "taker_buy_quote": 5523.9534 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 5.823, "high": 5.841, "low": 5.798, "close": 5.815, "volume": 996.51, "close_time": 1770710399999, "quote_volume": 5800.16659, "trades": 70, "taker_buy_base": 436.48, "taker_buy_quote": 2541.69484 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 5.82, "high": 5.858, "low": 5.794, "close": 5.857, "volume": 1848.95, "close_time": 1770713999999, "quote_volume": 10779.38292, "trades": 122, "taker_buy_base": 515.74, "taker_buy_quote": 3004.36134 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 5.864, "high": 5.884, "low": 5.83, "close": 5.845, "volume": 2398.42, "close_time": 1770717599999, "quote_volume": 14058.8393, "trades": 82, "taker_buy_base": 1025.63, "taker_buy_quote": 6017.36248 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 5.849, "high": 5.875, "low": 5.823, "close": 5.833, "volume": 844.8, "close_time": 1770721199999, "quote_volume": 4939.89642, "trades": 60, "taker_buy_base": 405.17, "taker_buy_quote": 2367.95868 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 5.83, "high": 5.867, "low": 5.819, "close": 5.822, "volume": 667.22, "close_time": 1770724799999, "quote_volume": 3897.75521, "trades": 68, "taker_buy_base": 232.14, "taker_buy_quote": 1357.18402 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 5.832, "high": 5.85, "low": 5.804, "close": 5.823, "volume": 1900.45, "close_time": 1770728399999, "quote_volume": 11088.26313, "trades": 233, "taker_buy_base": 1129.61, "taker_buy_quote": 6592.40253 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 5.821, "high": 5.86, "low": 5.821, "close": 5.841, "volume": 2740.98, "close_time": 1770731999999, "quote_volume": 15990.90197, "trades": 147, "taker_buy_base": 624.82, "taker_buy_quote": 3646.87532 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 5.848, "high": 5.905, "low": 5.777, "close": 5.826, "volume": 2913.79, "close_time": 1770735599999, "quote_volume": 16950.0546, "trades": 216, "taker_buy_base": 1965.13, "taker_buy_quote": 11430.96192 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 5.8, "high": 5.872, "low": 5.79, "close": 5.838, "volume": 1264.52, "close_time": 1770739199999, "quote_volume": 7381.17921, "trades": 87, "taker_buy_base": 674.44, "taker_buy_quote": 3934.98328 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 5.835, "high": 5.9, "low": 5.812, "close": 5.858, "volume": 1187.49, "close_time": 1770742799999, "quote_volume": 6985.55658, "trades": 47, "taker_buy_base": 678.03, "taker_buy_quote": 3992.81362 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 5.859, "high": 5.93, "low": 5.845, "close": 5.9, "volume": 1364.13, "close_time": 1770746399999, "quote_volume": 8003.75776, "trades": 91, "taker_buy_base": 817.15, "taker_buy_quote": 4791.25252 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 5.899, "high": 5.913, "low": 5.806, "close": 5.82, "volume": 1158.76, "close_time": 1770749999999, "quote_volume": 6801.82068, "trades": 77, "taker_buy_base": 546.94, "taker_buy_quote": 3219.16935 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 5.834, "high": 5.865, "low": 5.792, "close": 5.852, "volume": 1248.23, "close_time": 1770753599999, "quote_volume": 7272.47626, "trades": 77, "taker_buy_base": 569.95, "taker_buy_quote": 3328.07504 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 5.853, "high": 5.882, "low": 5.84, "close": 5.859, "volume": 1114.0, "close_time": 1770757199999, "quote_volume": 6522.18504, "trades": 122, "taker_buy_base": 573.88, "taker_buy_quote": 3360.69305 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 5.86, "high": 5.877, "low": 5.817, "close": 5.84, "volume": 1673.51, "close_time": 1770760799999, "quote_volume": 9776.42766, "trades": 113, "taker_buy_base": 1113.81, "taker_buy_quote": 6508.28593 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 5.842, "high": 5.86, "low": 5.835, "close": 5.857, "volume": 923.39, "close_time": 1770764399999, "quote_volume": 5402.82994, "trades": 71, "taker_buy_base": 392.77, "taker_buy_quote": 2299.31917 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 5.862, "high": 5.9, "low": 5.862, "close": 5.895, "volume": 512.37, "close_time": 1770767999999, "quote_volume": 3011.89851, "trades": 103, "taker_buy_base": 275.29, "taker_buy_quote": 1618.64129 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.9, "high": 5.907, "low": 5.86, "close": 5.881, "volume": 1193.47, "close_time": 1770771599999, "quote_volume": 7030.77965, "trades": 84, "taker_buy_base": 921.88, "taker_buy_quote": 5429.94337 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 5.878, "high": 5.937, "low": 5.878, "close": 5.922, "volume": 1625.46, "close_time": 1770775199999, "quote_volume": 9621.04218, "trades": 137, "taker_buy_base": 1149.07, "taker_buy_quote": 6803.51926 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 5.916, "high": 5.956, "low": 5.894, "close": 5.9, "volume": 3241.67, "close_time": 1770778799999, "quote_volume": 19244.46884, "trades": 128, "taker_buy_base": 2146.81, "taker_buy_quote": 12753.17092 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 5.895, "high": 5.899, "low": 5.833, "close": 5.857, "volume": 2580.67, "close_time": 1770782399999, "quote_volume": 15093.65266, "trades": 101, "taker_buy_base": 1616.4, "taker_buy_quote": 9451.5184 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 5.866, "high": 5.866, "low": 5.751, "close": 5.77, "volume": 6805.56, "close_time": 1770785999999, "quote_volume": 39380.14911, "trades": 257, "taker_buy_base": 2271.47, "taker_buy_quote": 13141.05126 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 5.782, "high": 5.804, "low": 5.726, "close": 5.732, "volume": 2640.64, "close_time": 1770789599999, "quote_volume": 15232.7119, "trades": 201, "taker_buy_base": 1548.17, "taker_buy_quote": 8938.21846 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 5.728, "high": 5.77, "low": 5.67, "close": 5.704, "volume": 5373.67, "close_time": 1770793199999, "quote_volume": 30675.21264, "trades": 324, "taker_buy_base": 2152.18, "taker_buy_quote": 12276.60346 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 5.702, "high": 5.707, "low": 5.651, "close": 5.658, "volume": 1140.62, "close_time": 1770796799999, "quote_volume": 6472.93409, "trades": 188, "taker_buy_base": 525.69, "taker_buy_quote": 2985.93391 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 5.655, "high": 5.7, "low": 5.644, "close": 5.69, "volume": 745.74, "close_time": 1770800399999, "quote_volume": 4234.18762, "trades": 104, "taker_buy_base": 455.95, "taker_buy_quote": 2587.4109 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 5.695, "high": 5.717, "low": 5.642, "close": 5.654, "volume": 3854.3, "close_time": 1770803999999, "quote_volume": 21821.50158, "trades": 159, "taker_buy_base": 2644.31, "taker_buy_quote": 14972.10476 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 5.659, "high": 5.659, "low": 5.607, "close": 5.619, "volume": 2629.23, "close_time": 1770807599999, "quote_volume": 14793.28284, "trades": 138, "taker_buy_base": 677.08, "taker_buy_quote": 3810.95819 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 5.621, "high": 5.667, "low": 5.621, "close": 5.667, "volume": 4115.33, "close_time": 1770811199999, "quote_volume": 23209.29632, "trades": 167, "taker_buy_base": 2342.29, "taker_buy_quote": 13214.18727 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 5.663, "high": 5.723, "low": 5.652, "close": 5.717, "volume": 1704.83, "close_time": 1770814799999, "quote_volume": 9713.50875, "trades": 121, "taker_buy_base": 959.14, "taker_buy_quote": 5454.80131 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 5.712, "high": 5.784, "low": 5.692, "close": 5.779, "volume": 6218.42, "close_time": 1770818399999, "quote_volume": 35652.21573, "trades": 223, "taker_buy_base": 3734.94, "taker_buy_quote": 21414.21739 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 5.788, "high": 5.904, "low": 5.681, "close": 5.69, "volume": 12691.8, "close_time": 1770821999999, "quote_volume": 73634.44449, "trades": 442, "taker_buy_base": 7298.69, "taker_buy_quote": 42529.6934 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 5.683, "high": 5.725, "low": 5.59, "close": 5.666, "volume": 3159.29, "close_time": 1770825599999, "quote_volume": 17815.39023, "trades": 158, "taker_buy_base": 2244.45, "taker_buy_quote": 12643.46433 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 5.681, "high": 5.752, "low": 5.644, "close": 5.659, "volume": 3145.23, "close_time": 1770829199999, "quote_volume": 17897.04106, "trades": 195, "taker_buy_base": 1590.41, "taker_buy_quote": 9053.20049 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 5.66, "high": 5.8, "low": 5.658, "close": 5.763, "volume": 1994.7, "close_time": 1770832799999, "quote_volume": 11435.02627, "trades": 220, "taker_buy_base": 1118.88, "taker_buy_quote": 6412.54259 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 5.745, "high": 5.849, "low": 5.719, "close": 5.823, "volume": 2373.29, "close_time": 1770836399999, "quote_volume": 13764.82451, "trades": 144, "taker_buy_base": 1100.17, "taker_buy_quote": 6397.22294 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 5.835, "high": 5.873, "low": 5.812, "close": 5.817, "volume": 4610.21, "close_time": 1770839999999, "quote_volume": 26964.95604, "trades": 213, "taker_buy_base": 2698.46, "taker_buy_quote": 15780.61875 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 5.818, "high": 5.896, "low": 5.776, "close": 5.862, "volume": 4256.92, "close_time": 1770843599999, "quote_volume": 24873.82149, "trades": 207, "taker_buy_base": 2265.43, "taker_buy_quote": 13224.01297 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 5.864, "high": 5.95, "low": 5.855, "close": 5.92, "volume": 4814.71, "close_time": 1770847199999, "quote_volume": 28472.89457, "trades": 291, "taker_buy_base": 3744.93, "taker_buy_quote": 22150.20542 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 5.902, "high": 5.912, "low": 5.81, "close": 5.813, "volume": 1628.75, "close_time": 1770850799999, "quote_volume": 9532.9519, "trades": 112, "taker_buy_base": 1165.16, "taker_buy_quote": 6825.11826 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 5.806, "high": 5.809, "low": 5.742, "close": 5.784, "volume": 6065.18, "close_time": 1770854399999, "quote_volume": 35048.32067, "trades": 252, "taker_buy_base": 1828.86, "taker_buy_quote": 10557.48641 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.786, "high": 5.884, "low": 5.786, "close": 5.842, "volume": 1993.26, "close_time": 1770857999999, "quote_volume": 11637.22246, "trades": 162, "taker_buy_base": 386.0, "taker_buy_quote": 2254.90926 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 5.843, "high": 5.919, "low": 5.843, "close": 5.874, "volume": 931.27, "close_time": 1770861599999, "quote_volume": 5467.86621, "trades": 98, "taker_buy_base": 635.06, "taker_buy_quote": 3723.82086 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 5.869, "high": 5.892, "low": 5.857, "close": 5.863, "volume": 754.47, "close_time": 1770865199999, "quote_volume": 4425.70795, "trades": 57, "taker_buy_base": 263.1, "taker_buy_quote": 1544.59835 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 5.858, "high": 5.906, "low": 5.858, "close": 5.893, "volume": 465.89, "close_time": 1770868799999, "quote_volume": 2743.34162, "trades": 52, "taker_buy_base": 267.61, "taker_buy_quote": 1577.81924 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 5.89, "high": 5.907, "low": 5.871, "close": 5.874, "volume": 532.92, "close_time": 1770872399999, "quote_volume": 3138.22723, "trades": 33, "taker_buy_base": 65.78, "taker_buy_quote": 387.9398 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 5.875, "high": 5.915, "low": 5.847, "close": 5.898, "volume": 1466.05, "close_time": 1770875999999, "quote_volume": 8649.35029, "trades": 73, "taker_buy_base": 86.14, "taker_buy_quote": 506.21953 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 5.92, "high": 5.95, "low": 5.906, "close": 5.922, "volume": 2500.48, "close_time": 1770879599999, "quote_volume": 14840.51329, "trades": 172, "taker_buy_base": 1349.27, "taker_buy_quote": 8016.96116 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 5.924, "high": 5.969, "low": 5.9, "close": 5.964, "volume": 2578.81, "close_time": 1770883199999, "quote_volume": 15254.29094, "trades": 101, "taker_buy_base": 980.43, "taker_buy_quote": 5809.44526 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 5.961, "high": 5.966, "low": 5.89, "close": 5.92, "volume": 1328.14, "close_time": 1770886799999, "quote_volume": 7859.14554, "trades": 81, "taker_buy_base": 838.92, "taker_buy_quote": 4963.80109 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 5.915, "high": 5.969, "low": 5.907, "close": 5.946, "volume": 1048.63, "close_time": 1770890399999, "quote_volume": 6241.262, "trades": 97, "taker_buy_base": 540.94, "taker_buy_quote": 3221.12177 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 5.959, "high": 6.042, "low": 5.949, "close": 6.041, "volume": 5477.15, "close_time": 1770893999999, "quote_volume": 32844.69982, "trades": 289, "taker_buy_base": 4031.43, "taker_buy_quote": 24179.80567 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 6.035, "high": 6.07, "low": 6.008, "close": 6.013, "volume": 5613.31, "close_time": 1770897599999, "quote_volume": 33862.3826, "trades": 293, "taker_buy_base": 2700.17, "taker_buy_quote": 16292.53893 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 6.018, "high": 6.018, "low": 5.92, "close": 5.935, "volume": 2928.16, "close_time": 1770901199999, "quote_volume": 17472.36989, "trades": 138, "taker_buy_base": 1106.58, "taker_buy_quote": 6605.38125 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 5.932, "high": 5.984, "low": 5.908, "close": 5.982, "volume": 2658.11, "close_time": 1770904799999, "quote_volume": 15779.49605, "trades": 99, "taker_buy_base": 1377.12, "taker_buy_quote": 8170.27346 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 5.976, "high": 5.976, "low": 5.92, "close": 5.953, "volume": 1044.01, "close_time": 1770908399999, "quote_volume": 6200.91896, "trades": 68, "taker_buy_base": 228.64, "taker_buy_quote": 1358.37251 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 5.938, "high": 5.977, "low": 5.876, "close": 5.876, "volume": 4205.65, "close_time": 1770911999999, "quote_volume": 24844.65317, "trades": 194, "taker_buy_base": 1660.12, "taker_buy_quote": 9808.83129 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 5.875, "high": 5.885, "low": 5.717, "close": 5.749, "volume": 10858.57, "close_time": 1770915599999, "quote_volume": 62940.69667, "trades": 365, "taker_buy_base": 5583.01, "taker_buy_quote": 32453.82105 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 5.756, "high": 5.829, "low": 5.742, "close": 5.764, "volume": 12719.18, "close_time": 1770919199999, "quote_volume": 73435.27255, "trades": 334, "taker_buy_base": 2048.99, "taker_buy_quote": 11826.83881 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 5.76, "high": 5.813, "low": 5.743, "close": 5.784, "volume": 13367.49, "close_time": 1770922799999, "quote_volume": 77221.8051, "trades": 501, "taker_buy_base": 10886.73, "taker_buy_quote": 62856.67344 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 5.783, "high": 5.894, "low": 5.764, "close": 5.828, "volume": 2854.04, "close_time": 1770926399999, "quote_volume": 16570.11587, "trades": 142, "taker_buy_base": 1483.55, "taker_buy_quote": 8628.58568 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 5.832, "high": 5.849, "low": 5.77, "close": 5.795, "volume": 4328.09, "close_time": 1770929999999, "quote_volume": 25157.81523, "trades": 158, "taker_buy_base": 1883.81, "taker_buy_quote": 10937.86775 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 5.795, "high": 5.85, "low": 5.795, "close": 5.829, "volume": 416.89, "close_time": 1770933599999, "quote_volume": 2427.53348, "trades": 53, "taker_buy_base": 93.55, "taker_buy_quote": 545.36778 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 5.832, "high": 5.92, "low": 5.83, "close": 5.915, "volume": 1610.89, "close_time": 1770937199999, "quote_volume": 9471.08367, "trades": 83, "taker_buy_base": 1402.91, "taker_buy_quote": 8251.34318 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 5.91, "high": 5.947, "low": 5.909, "close": 5.921, "volume": 2040.79, "close_time": 1770940799999, "quote_volume": 12098.43488, "trades": 136, "taker_buy_base": 1490.52, "taker_buy_quote": 8838.90034 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 5.921, "high": 5.95, "low": 5.865, "close": 5.882, "volume": 1273.59, "close_time": 1770944399999, "quote_volume": 7521.81267, "trades": 152, "taker_buy_base": 1026.08, "taker_buy_quote": 6064.42319 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 5.879, "high": 5.922, "low": 5.879, "close": 5.897, "volume": 370.57, "close_time": 1770947999999, "quote_volume": 2183.9331, "trades": 27, "taker_buy_base": 328.02, "taker_buy_quote": 1932.93649 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 5.898, "high": 5.905, "low": 5.875, "close": 5.89, "volume": 1515.19, "close_time": 1770951599999, "quote_volume": 8931.9044, "trades": 82, "taker_buy_base": 174.21, "taker_buy_quote": 1026.74441 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 5.891, "high": 5.918, "low": 5.877, "close": 5.877, "volume": 1810.09, "close_time": 1770955199999, "quote_volume": 10663.58604, "trades": 104, "taker_buy_base": 472.57, "taker_buy_quote": 2784.5732 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 5.874, "high": 5.878, "low": 5.851, "close": 5.877, "volume": 398.08, "close_time": 1770958799999, "quote_volume": 2332.26772, "trades": 30, "taker_buy_base": 195.74, "taker_buy_quote": 1147.00592 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 5.85, "high": 5.884, "low": 5.844, "close": 5.855, "volume": 2373.46, "close_time": 1770962399999, "quote_volume": 13920.40653, "trades": 92, "taker_buy_base": 1254.24, "taker_buy_quote": 7364.96464 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 5.853, "high": 5.898, "low": 5.84, "close": 5.898, "volume": 996.26, "close_time": 1770965999999, "quote_volume": 5827.58283, "trades": 49, "taker_buy_base": 317.31, "taker_buy_quote": 1858.72306 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 5.909, "high": 5.937, "low": 5.899, "close": 5.908, "volume": 741.55, "close_time": 1770969599999, "quote_volume": 4391.09494, "trades": 62, "taker_buy_base": 344.01, "taker_buy_quote": 2036.9498 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 5.912, "high": 5.982, "low": 5.904, "close": 5.964, "volume": 2462.36, "close_time": 1770973199999, "quote_volume": 14664.35142, "trades": 179, "taker_buy_base": 1176.46, "taker_buy_quote": 7010.66302 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 5.965, "high": 5.974, "low": 5.933, "close": 5.969, "volume": 1109.31, "close_time": 1770976799999, "quote_volume": 6609.92156, "trades": 98, "taker_buy_base": 672.67, "taker_buy_quote": 4007.24292 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 5.968, "high": 6.0, "low": 5.968, "close": 5.987, "volume": 2133.77, "close_time": 1770980399999, "quote_volume": 12776.52395, "trades": 144, "taker_buy_base": 1457.52, "taker_buy_quote": 8729.91233 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 5.986, "high": 5.991, "low": 5.952, "close": 5.986, "volume": 1700.76, "close_time": 1770983999999, "quote_volume": 10152.15621, "trades": 112, "taker_buy_base": 761.72, "taker_buy_quote": 4549.50275 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 5.977, "high": 5.996, "low": 5.962, "close": 5.983, "volume": 320.58, "close_time": 1770987599999, "quote_volume": 1916.70452, "trades": 40, "taker_buy_base": 171.89, "taker_buy_quote": 1027.26409 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 6.0, "high": 6.09, "low": 5.987, "close": 6.022, "volume": 6390.93, "close_time": 1770991199999, "quote_volume": 38572.05189, "trades": 296, "taker_buy_base": 3435.54, "taker_buy_quote": 20762.2774 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 6.031, "high": 6.138, "low": 6.027, "close": 6.109, "volume": 8002.0, "close_time": 1770994799999, "quote_volume": 48713.01785, "trades": 307, "taker_buy_base": 4067.26, "taker_buy_quote": 24765.04452 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 6.105, "high": 6.27, "low": 6.082, "close": 6.169, "volume": 11239.27, "close_time": 1770998399999, "quote_volume": 69544.59616, "trades": 426, "taker_buy_base": 6878.78, "taker_buy_quote": 42590.23914 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 6.169, "high": 6.34, "low": 6.169, "close": 6.315, "volume": 5830.52, "close_time": 1771001999999, "quote_volume": 36755.67245, "trades": 374, "taker_buy_base": 2453.46, "taker_buy_quote": 15474.53752 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 6.302, "high": 6.329, "low": 6.25, "close": 6.282, "volume": 3869.0, "close_time": 1771005599999, "quote_volume": 24331.22088, "trades": 230, "taker_buy_base": 2606.81, "taker_buy_quote": 16366.51784 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 6.273, "high": 6.379, "low": 6.244, "close": 6.373, "volume": 22011.86, "close_time": 1771009199999, "quote_volume": 139159.70846, "trades": 496, "taker_buy_base": 11592.58, "taker_buy_quote": 73406.2459 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 6.376, "high": 6.389, "low": 6.309, "close": 6.385, "volume": 2968.37, "close_time": 1771012799999, "quote_volume": 18824.28264, "trades": 207, "taker_buy_base": 1493.24, "taker_buy_quote": 9470.74743 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 6.382, "high": 6.385, "low": 6.308, "close": 6.355, "volume": 4399.72, "close_time": 1771016399999, "quote_volume": 27901.53238, "trades": 302, "taker_buy_base": 2189.22, "taker_buy_quote": 13874.42822 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 6.352, "high": 6.391, "low": 6.329, "close": 6.381, "volume": 1055.93, "close_time": 1771019999999, "quote_volume": 6716.72308, "trades": 114, "taker_buy_base": 415.42, "taker_buy_quote": 2645.08648 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 6.381, "high": 6.403, "low": 6.332, "close": 6.333, "volume": 3962.05, "close_time": 1771023599999, "quote_volume": 25224.8253, "trades": 145, "taker_buy_base": 2001.67, "taker_buy_quote": 12736.2849 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 6.35, "high": 6.369, "low": 6.32, "close": 6.344, "volume": 897.27, "close_time": 1771027199999, "quote_volume": 5693.78724, "trades": 58, "taker_buy_base": 518.92, "taker_buy_quote": 3296.18917 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.331, "high": 6.473, "low": 6.327, "close": 6.434, "volume": 4416.24, "close_time": 1771030799999, "quote_volume": 28380.28502, "trades": 310, "taker_buy_base": 2715.8, "taker_buy_quote": 17452.13836 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 6.426, "high": 6.481, "low": 6.423, "close": 6.464, "volume": 1686.41, "close_time": 1771034399999, "quote_volume": 10863.12238, "trades": 212, "taker_buy_base": 559.59, "taker_buy_quote": 3607.36843 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 6.459, "high": 6.501, "low": 6.423, "close": 6.425, "volume": 1295.36, "close_time": 1771037999999, "quote_volume": 8364.05599, "trades": 251, "taker_buy_base": 744.18, "taker_buy_quote": 4807.83917 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 6.421, "high": 6.462, "low": 6.404, "close": 6.455, "volume": 1290.86, "close_time": 1771041599999, "quote_volume": 8300.40171, "trades": 100, "taker_buy_base": 484.7, "taker_buy_quote": 3119.97482 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 6.462, "high": 6.462, "low": 6.413, "close": 6.436, "volume": 1410.47, "close_time": 1771045199999, "quote_volume": 9088.06476, "trades": 75, "taker_buy_base": 938.76, "taker_buy_quote": 6046.83948 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 6.453, "high": 6.517, "low": 6.452, "close": 6.473, "volume": 3475.17, "close_time": 1771048799999, "quote_volume": 22560.94302, "trades": 412, "taker_buy_base": 1084.69, "taker_buy_quote": 7041.8174 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 6.473, "high": 6.54, "low": 6.453, "close": 6.536, "volume": 1306.34, "close_time": 1771052399999, "quote_volume": 8510.52326, "trades": 199, "taker_buy_base": 537.43, "taker_buy_quote": 3500.48265 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 6.536, "high": 6.652, "low": 6.521, "close": 6.602, "volume": 4978.08, "close_time": 1771055999999, "quote_volume": 32850.12266, "trades": 629, "taker_buy_base": 3434.04, "taker_buy_quote": 22655.09419 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 6.606, "high": 6.695, "low": 6.59, "close": 6.644, "volume": 4119.17, "close_time": 1771059599999, "quote_volume": 27395.97099, "trades": 412, "taker_buy_base": 1988.96, "taker_buy_quote": 13217.73118 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 6.643, "high": 6.65, "low": 6.516, "close": 6.523, "volume": 6347.29, "close_time": 1771063199999, "quote_volume": 41749.57898, "trades": 516, "taker_buy_base": 3057.58, "taker_buy_quote": 20094.96221 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 6.512, "high": 6.531, "low": 6.48, "close": 6.492, "volume": 3543.43, "close_time": 1771066799999, "quote_volume": 23052.28085, "trades": 359, "taker_buy_base": 1402.34, "taker_buy_quote": 9116.76468 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 6.5, "high": 6.553, "low": 6.498, "close": 6.509, "volume": 2156.27, "close_time": 1771070399999, "quote_volume": 14058.53626, "trades": 334, "taker_buy_base": 1275.47, "taker_buy_quote": 8315.65071 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 6.516, "high": 6.552, "low": 6.496, "close": 6.496, "volume": 5553.08, "close_time": 1771073999999, "quote_volume": 36189.8982, "trades": 170, "taker_buy_base": 2482.34, "taker_buy_quote": 16180.03521 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 6.505, "high": 6.505, "low": 6.418, "close": 6.434, "volume": 2955.2, "close_time": 1771077599999, "quote_volume": 19097.24659, "trades": 227, "taker_buy_base": 2059.33, "taker_buy_quote": 13318.23431 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 6.441, "high": 6.482, "low": 6.433, "close": 6.482, "volume": 1735.67, "close_time": 1771081199999, "quote_volume": 11214.88854, "trades": 80, "taker_buy_base": 446.42, "taker_buy_quote": 2881.07632 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 6.487, "high": 6.496, "low": 6.438, "close": 6.467, "volume": 1938.21, "close_time": 1771084799999, "quote_volume": 12555.356, "trades": 99, "taker_buy_base": 1146.81, "taker_buy_quote": 7439.93876 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 6.466, "high": 6.513, "low": 6.421, "close": 6.501, "volume": 4138.58, "close_time": 1771088399999, "quote_volume": 26747.58282, "trades": 213, "taker_buy_base": 1876.63, "taker_buy_quote": 12102.85619 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 6.504, "high": 6.516, "low": 6.456, "close": 6.464, "volume": 2048.33, "close_time": 1771091999999, "quote_volume": 13293.38353, "trades": 111, "taker_buy_base": 1388.38, "taker_buy_quote": 9017.26493 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 6.456, "high": 6.529, "low": 6.456, "close": 6.517, "volume": 1826.8, "close_time": 1771095599999, "quote_volume": 11904.14162, "trades": 102, "taker_buy_base": 819.49, "taker_buy_quote": 5336.36046 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 6.523, "high": 6.682, "low": 6.509, "close": 6.642, "volume": 10971.56, "close_time": 1771099199999, "quote_volume": 72657.85111, "trades": 618, "taker_buy_base": 6052.52, "taker_buy_quote": 40123.45148 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 6.637, "high": 6.646, "low": 6.554, "close": 6.631, "volume": 5249.48, "close_time": 1771102799999, "quote_volume": 34704.80809, "trades": 361, "taker_buy_base": 2038.46, "taker_buy_quote": 13482.70495 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 6.64, "high": 6.833, "low": 6.636, "close": 6.753, "volume": 14171.57, "close_time": 1771106399999, "quote_volume": 96070.19419, "trades": 601, "taker_buy_base": 8503.17, "taker_buy_quote": 57621.53732 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 6.734, "high": 6.868, "low": 6.732, "close": 6.779, "volume": 6667.49, "close_time": 1771109999999, "quote_volume": 45377.58489, "trades": 476, "taker_buy_base": 3282.13, "taker_buy_quote": 22355.90027 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 6.767, "high": 6.805, "low": 6.673, "close": 6.692, "volume": 4995.61, "close_time": 1771113599999, "quote_volume": 33613.55893, "trades": 460, "taker_buy_base": 1560.47, "taker_buy_quote": 10498.84243 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 6.7, "high": 6.703, "low": 6.586, "close": 6.623, "volume": 6251.42, "close_time": 1771117199999, "quote_volume": 41447.99046, "trades": 558, "taker_buy_base": 2819.04, "taker_buy_quote": 18685.12695 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 6.628, "high": 6.669, "low": 6.568, "close": 6.645, "volume": 4024.75, "close_time": 1771120799999, "quote_volume": 26696.75189, "trades": 259, "taker_buy_base": 2972.27, "taker_buy_quote": 19727.82876 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 6.644, "high": 6.686, "low": 6.614, "close": 6.65, "volume": 1483.53, "close_time": 1771124399999, "quote_volume": 9863.54293, "trades": 197, "taker_buy_base": 684.14, "taker_buy_quote": 4547.46903 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 6.647, "high": 6.659, "low": 6.534, "close": 6.606, "volume": 3633.8, "close_time": 1771127999999, "quote_volume": 23889.49127, "trades": 214, "taker_buy_base": 1788.61, "taker_buy_quote": 11739.46996 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 6.628, "high": 6.682, "low": 6.592, "close": 6.595, "volume": 2594.97, "close_time": 1771131599999, "quote_volume": 17214.1265, "trades": 180, "taker_buy_base": 895.63, "taker_buy_quote": 5938.26565 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 6.604, "high": 6.66, "low": 6.6, "close": 6.634, "volume": 5259.72, "close_time": 1771135199999, "quote_volume": 34894.85573, "trades": 213, "taker_buy_base": 1622.42, "taker_buy_quote": 10757.95864 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 6.622, "high": 6.664, "low": 6.6, "close": 6.617, "volume": 2059.53, "close_time": 1771138799999, "quote_volume": 13654.72218, "trades": 176, "taker_buy_base": 994.61, "taker_buy_quote": 6592.96217 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 6.602, "high": 6.655, "low": 6.6, "close": 6.616, "volume": 1408.53, "close_time": 1771142399999, "quote_volume": 9332.91545, "trades": 154, "taker_buy_base": 795.77, "taker_buy_quote": 5273.39994 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 6.62, "high": 6.649, "low": 6.472, "close": 6.519, "volume": 8747.85, "close_time": 1771145999999, "quote_volume": 57059.71095, "trades": 654, "taker_buy_base": 3873.61, "taker_buy_quote": 25356.78689 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 6.518, "high": 6.563, "low": 6.504, "close": 6.556, "volume": 1367.78, "close_time": 1771149599999, "quote_volume": 8948.05633, "trades": 91, "taker_buy_base": 770.39, "taker_buy_quote": 5036.50179 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 6.508, "high": 6.519, "low": 6.442, "close": 6.49, "volume": 4383.53, "close_time": 1771153199999, "quote_volume": 28404.01253, "trades": 246, "taker_buy_base": 1666.75, "taker_buy_quote": 10766.34303 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 6.49, "high": 6.504, "low": 6.471, "close": 6.474, "volume": 1169.31, "close_time": 1771156799999, "quote_volume": 7583.66315, "trades": 55, "taker_buy_base": 467.99, "taker_buy_quote": 3038.32682 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 6.485, "high": 6.504, "low": 6.313, "close": 6.317, "volume": 4774.65, "close_time": 1771160399999, "quote_volume": 30446.81592, "trades": 336, "taker_buy_base": 2038.99, "taker_buy_quote": 13035.34832 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 6.324, "high": 6.393, "low": 6.241, "close": 6.26, "volume": 8525.48, "close_time": 1771163999999, "quote_volume": 53804.72158, "trades": 749, "taker_buy_base": 4055.33, "taker_buy_quote": 25577.66618 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 6.267, "high": 6.311, "low": 6.235, "close": 6.301, "volume": 2825.2, "close_time": 1771167599999, "quote_volume": 17737.99695, "trades": 164, "taker_buy_base": 1682.07, "taker_buy_quote": 10559.30253 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 6.295, "high": 6.297, "low": 6.253, "close": 6.26, "volume": 563.91, "close_time": 1771171199999, "quote_volume": 3541.37179, "trades": 47, "taker_buy_base": 187.74, "taker_buy_quote": 1180.28735 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 6.26, "high": 6.285, "low": 6.221, "close": 6.273, "volume": 1836.25, "close_time": 1771174799999, "quote_volume": 11507.40524, "trades": 281, "taker_buy_base": 468.42, "taker_buy_quote": 2935.72891 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 6.279, "high": 6.292, "low": 6.154, "close": 6.207, "volume": 6076.72, "close_time": 1771178399999, "quote_volume": 37716.67004, "trades": 460, "taker_buy_base": 3659.87, "taker_buy_quote": 22708.13064 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 6.2, "high": 6.228, "low": 6.166, "close": 6.185, "volume": 3578.88, "close_time": 1771181999999, "quote_volume": 22144.693, "trades": 317, "taker_buy_base": 2186.28, "taker_buy_quote": 13513.89638 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 6.215, "high": 6.245, "low": 6.186, "close": 6.212, "volume": 2254.73, "close_time": 1771185599999, "quote_volume": 14011.19021, "trades": 137, "taker_buy_base": 724.67, "taker_buy_quote": 4499.99376 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 6.201, "high": 6.249, "low": 6.18, "close": 6.229, "volume": 721.15, "close_time": 1771189199999, "quote_volume": 4479.85429, "trades": 135, "taker_buy_base": 432.66, "taker_buy_quote": 2689.92014 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 6.24, "high": 6.295, "low": 6.24, "close": 6.271, "volume": 478.93, "close_time": 1771192799999, "quote_volume": 3007.98758, "trades": 62, "taker_buy_base": 255.36, "taker_buy_quote": 1604.77065 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 6.258, "high": 6.268, "low": 6.24, "close": 6.26, "volume": 98.64, "close_time": 1771196399999, "quote_volume": 617.27526, "trades": 28, "taker_buy_base": 34.21, "taker_buy_quote": 214.18819 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 6.254, "high": 6.304, "low": 6.22, "close": 6.3, "volume": 620.39, "close_time": 1771199999999, "quote_volume": 3887.70732, "trades": 124, "taker_buy_base": 342.54, "taker_buy_quote": 2143.65425 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.307, "high": 6.36, "low": 6.27, "close": 6.276, "volume": 2077.99, "close_time": 1771203599999, "quote_volume": 13139.96367, "trades": 157, "taker_buy_base": 1095.26, "taker_buy_quote": 6929.45566 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 6.272, "high": 6.294, "low": 6.216, "close": 6.233, "volume": 1323.92, "close_time": 1771207199999, "quote_volume": 8255.32763, "trades": 161, "taker_buy_base": 730.49, "taker_buy_quote": 4554.98372 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 6.231, "high": 6.245, "low": 6.196, "close": 6.21, "volume": 583.75, "close_time": 1771210799999, "quote_volume": 3628.67878, "trades": 61, "taker_buy_base": 153.41, "taker_buy_quote": 953.13308 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 6.211, "high": 6.231, "low": 6.204, "close": 6.228, "volume": 308.33, "close_time": 1771214399999, "quote_volume": 1916.69472, "trades": 50, "taker_buy_base": 169.88, "taker_buy_quote": 1056.60744 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 6.226, "high": 6.248, "low": 6.226, "close": 6.237, "volume": 179.27, "close_time": 1771217999999, "quote_volume": 1118.67229, "trades": 37, "taker_buy_base": 174.56, "taker_buy_quote": 1089.29904 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 6.273, "high": 6.285, "low": 6.141, "close": 6.166, "volume": 2315.47, "close_time": 1771221599999, "quote_volume": 14283.74003, "trades": 290, "taker_buy_base": 1018.95, "taker_buy_quote": 6286.84549 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 6.175, "high": 6.181, "low": 6.121, "close": 6.162, "volume": 2285.33, "close_time": 1771225199999, "quote_volume": 14065.64357, "trades": 158, "taker_buy_base": 1018.68, "taker_buy_quote": 6266.95932 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 6.16, "high": 6.162, "low": 6.123, "close": 6.142, "volume": 1348.84, "close_time": 1771228799999, "quote_volume": 8282.14156, "trades": 134, "taker_buy_base": 1191.4, "taker_buy_quote": 7316.52067 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 6.144, "high": 6.163, "low": 6.142, "close": 6.162, "volume": 787.68, "close_time": 1771232399999, "quote_volume": 4847.88515, "trades": 44, "taker_buy_base": 711.57, "taker_buy_quote": 4379.81073 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 6.161, "high": 6.23, "low": 6.16, "close": 6.181, "volume": 3424.07, "close_time": 1771235999999, "quote_volume": 21152.25771, "trades": 215, "taker_buy_base": 674.01, "taker_buy_quote": 4173.14725 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 6.177, "high": 6.182, "low": 6.147, "close": 6.152, "volume": 601.09, "close_time": 1771239599999, "quote_volume": 3705.78094, "trades": 146, "taker_buy_base": 348.37, "taker_buy_quote": 2146.73524 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 6.154, "high": 6.169, "low": 6.079, "close": 6.169, "volume": 1137.5, "close_time": 1771243199999, "quote_volume": 6970.9475, "trades": 149, "taker_buy_base": 737.4, "taker_buy_quote": 4516.04437 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 6.167, "high": 6.316, "low": 6.165, "close": 6.307, "volume": 1597.33, "close_time": 1771246799999, "quote_volume": 9979.44785, "trades": 180, "taker_buy_base": 1007.19, "taker_buy_quote": 6304.82419 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 6.313, "high": 6.39, "low": 6.188, "close": 6.205, "volume": 7259.93, "close_time": 1771250399999, "quote_volume": 45733.58242, "trades": 419, "taker_buy_base": 4464.84, "taker_buy_quote": 28101.12562 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 6.207, "high": 6.243, "low": 6.163, "close": 6.219, "volume": 2567.59, "close_time": 1771253999999, "quote_volume": 15935.96237, "trades": 181, "taker_buy_base": 755.36, "taker_buy_quote": 4684.06653 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 6.23, "high": 6.237, "low": 6.06, "close": 6.106, "volume": 7362.49, "close_time": 1771257599999, "quote_volume": 45003.8034, "trades": 499, "taker_buy_base": 3255.92, "taker_buy_quote": 19910.49074 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 6.108, "high": 6.185, "low": 6.1, "close": 6.118, "volume": 6607.15, "close_time": 1771261199999, "quote_volume": 40600.91397, "trades": 294, "taker_buy_base": 2748.76, "taker_buy_quote": 16881.59926 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 6.111, "high": 6.149, "low": 6.083, "close": 6.137, "volume": 1834.78, "close_time": 1771264799999, "quote_volume": 11223.69388, "trades": 165, "taker_buy_base": 762.91, "taker_buy_quote": 4666.73188 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 6.143, "high": 6.182, "low": 6.134, "close": 6.134, "volume": 799.78, "close_time": 1771268399999, "quote_volume": 4919.96522, "trades": 73, "taker_buy_base": 529.52, "taker_buy_quote": 3257.04359 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 6.156, "high": 6.208, "low": 6.134, "close": 6.19, "volume": 544.11, "close_time": 1771271999999, "quote_volume": 3354.69886, "trades": 66, "taker_buy_base": 412.54, "taker_buy_quote": 2542.04743 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 6.19, "high": 6.261, "low": 6.179, "close": 6.261, "volume": 886.49, "close_time": 1771275599999, "quote_volume": 5520.36547, "trades": 120, "taker_buy_base": 626.92, "taker_buy_quote": 3903.74016 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 6.26, "high": 6.323, "low": 6.252, "close": 6.315, "volume": 3629.61, "close_time": 1771279199999, "quote_volume": 22829.32379, "trades": 288, "taker_buy_base": 1388.03, "taker_buy_quote": 8719.81191 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 6.316, "high": 6.316, "low": 6.273, "close": 6.284, "volume": 1571.77, "close_time": 1771282799999, "quote_volume": 9890.59359, "trades": 91, "taker_buy_base": 384.11, "taker_buy_quote": 2417.28287 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 6.28, "high": 6.298, "low": 6.254, "close": 6.275, "volume": 821.92, "close_time": 1771286399999, "quote_volume": 5160.53779, "trades": 70, "taker_buy_base": 648.69, "taker_buy_quote": 4074.95553 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.277, "high": 6.282, "low": 6.238, "close": 6.255, "volume": 1028.7, "close_time": 1771289999999, "quote_volume": 6449.28202, "trades": 108, "taker_buy_base": 692.84, "taker_buy_quote": 4344.27022 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 6.26, "high": 6.31, "low": 6.246, "close": 6.292, "volume": 820.88, "close_time": 1771293599999, "quote_volume": 5165.64842, "trades": 64, "taker_buy_base": 238.72, "taker_buy_quote": 1497.78379 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 6.29, "high": 6.36, "low": 6.266, "close": 6.323, "volume": 1398.63, "close_time": 1771297199999, "quote_volume": 8842.77437, "trades": 153, "taker_buy_base": 817.99, "taker_buy_quote": 5166.90625 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 6.317, "high": 6.317, "low": 6.276, "close": 6.283, "volume": 255.99, "close_time": 1771300799999, "quote_volume": 1609.2988, "trades": 36, "taker_buy_base": 151.31, "taker_buy_quote": 950.94398 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 6.267, "high": 6.279, "low": 6.255, "close": 6.264, "volume": 102.35, "close_time": 1771304399999, "quote_volume": 641.47202, "trades": 18, "taker_buy_base": 28.32, "taker_buy_quote": 177.61114 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 6.266, "high": 6.266, "low": 6.188, "close": 6.211, "volume": 2167.56, "close_time": 1771307999999, "quote_volume": 13499.98493, "trades": 129, "taker_buy_base": 1173.46, "taker_buy_quote": 7304.42922 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 6.207, "high": 6.239, "low": 6.198, "close": 6.228, "volume": 767.98, "close_time": 1771311599999, "quote_volume": 4771.51316, "trades": 54, "taker_buy_base": 308.04, "taker_buy_quote": 1914.4895 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 6.22, "high": 6.228, "low": 6.199, "close": 6.208, "volume": 1666.68, "close_time": 1771315199999, "quote_volume": 10348.32431, "trades": 43, "taker_buy_base": 1214.46, "taker_buy_quote": 7543.5652 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 6.215, "high": 6.228, "low": 6.194, "close": 6.198, "volume": 284.58, "close_time": 1771318799999, "quote_volume": 1766.89398, "trades": 35, "taker_buy_base": 13.93, "taker_buy_quote": 86.61599 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 6.214, "high": 6.214, "low": 6.174, "close": 6.195, "volume": 701.84, "close_time": 1771322399999, "quote_volume": 4345.37709, "trades": 63, "taker_buy_base": 221.83, "taker_buy_quote": 1372.6793 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 6.195, "high": 6.195, "low": 6.144, "close": 6.166, "volume": 3849.99, "close_time": 1771325999999, "quote_volume": 23727.18345, "trades": 137, "taker_buy_base": 1419.74, "taker_buy_quote": 8745.97566 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 6.176, "high": 6.241, "low": 6.159, "close": 6.209, "volume": 3436.68, "close_time": 1771329599999, "quote_volume": 21328.05251, "trades": 182, "taker_buy_base": 2006.55, "taker_buy_quote": 12464.71549 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 6.202, "high": 6.242, "low": 6.188, "close": 6.188, "volume": 5489.47, "close_time": 1771333199999, "quote_volume": 34071.82817, "trades": 117, "taker_buy_base": 1833.62, "taker_buy_quote": 11402.73439 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 6.186, "high": 6.231, "low": 6.172, "close": 6.22, "volume": 6196.35, "close_time": 1771336799999, "quote_volume": 38366.21375, "trades": 95, "taker_buy_base": 2953.05, "taker_buy_quote": 18241.60683 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 6.217, "high": 6.247, "low": 6.127, "close": 6.137, "volume": 5456.07, "close_time": 1771340399999, "quote_volume": 33590.45383, "trades": 217, "taker_buy_base": 2960.51, "taker_buy_quote": 18229.17858 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 6.138, "high": 6.189, "low": 6.111, "close": 6.174, "volume": 4496.1, "close_time": 1771343999999, "quote_volume": 27594.99079, "trades": 105, "taker_buy_base": 2872.64, "taker_buy_quote": 17598.67401 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 6.184, "high": 6.257, "low": 6.157, "close": 6.18, "volume": 5495.46, "close_time": 1771347599999, "quote_volume": 34148.07191, "trades": 249, "taker_buy_base": 3839.05, "taker_buy_quote": 23881.95143 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 6.175, "high": 6.184, "low": 6.107, "close": 6.142, "volume": 2755.9, "close_time": 1771351199999, "quote_volume": 16941.00644, "trades": 161, "taker_buy_base": 655.85, "taker_buy_quote": 4036.19311 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 6.137, "high": 6.225, "low": 6.135, "close": 6.222, "volume": 1620.98, "close_time": 1771354799999, "quote_volume": 10028.68068, "trades": 80, "taker_buy_base": 514.52, "taker_buy_quote": 3191.56734 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 6.212, "high": 6.228, "low": 6.183, "close": 6.183, "volume": 299.89, "close_time": 1771358399999, "quote_volume": 1860.24059, "trades": 33, "taker_buy_base": 73.79, "taker_buy_quote": 457.92695 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 6.192, "high": 6.192, "low": 6.144, "close": 6.174, "volume": 1322.78, "close_time": 1771361999999, "quote_volume": 8158.80235, "trades": 75, "taker_buy_base": 892.63, "taker_buy_quote": 5511.62726 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 6.176, "high": 6.203, "low": 6.169, "close": 6.181, "volume": 294.04, "close_time": 1771365599999, "quote_volume": 1816.82106, "trades": 32, "taker_buy_base": 115.49, "taker_buy_quote": 713.99439 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 6.18, "high": 6.185, "low": 6.159, "close": 6.166, "volume": 322.69, "close_time": 1771369199999, "quote_volume": 1992.95736, "trades": 37, "taker_buy_base": 232.3, "taker_buy_quote": 1435.19306 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 6.15, "high": 6.185, "low": 6.146, "close": 6.173, "volume": 608.49, "close_time": 1771372799999, "quote_volume": 3749.86496, "trades": 77, "taker_buy_base": 228.19, "taker_buy_quote": 1406.77311 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.179, "high": 6.206, "low": 6.153, "close": 6.16, "volume": 905.6, "close_time": 1771376399999, "quote_volume": 5602.24495, "trades": 76, "taker_buy_base": 436.33, "taker_buy_quote": 2699.9215 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 6.16, "high": 6.16, "low": 6.12, "close": 6.16, "volume": 963.55, "close_time": 1771379999999, "quote_volume": 5919.1909, "trades": 70, "taker_buy_base": 349.1, "taker_buy_quote": 2147.23213 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 6.165, "high": 6.207, "low": 6.165, "close": 6.196, "volume": 382.15, "close_time": 1771383599999, "quote_volume": 2363.51921, "trades": 112, "taker_buy_base": 201.78, "taker_buy_quote": 1249.10705 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 6.196, "high": 6.229, "low": 6.187, "close": 6.205, "volume": 95.21, "close_time": 1771387199999, "quote_volume": 591.56034, "trades": 31, "taker_buy_base": 46.88, "taker_buy_quote": 291.90366 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 6.198, "high": 6.198, "low": 6.192, "close": 6.192, "volume": 111.63, "close_time": 1771390799999, "quote_volume": 691.68122, "trades": 10, "taker_buy_base": 110.63, "taker_buy_quote": 685.48922 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 6.196, "high": 6.221, "low": 6.195, "close": 6.201, "volume": 520.28, "close_time": 1771394399999, "quote_volume": 3229.63945, "trades": 67, "taker_buy_base": 262.12, "taker_buy_quote": 1626.53943 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 6.207, "high": 6.25, "low": 6.199, "close": 6.226, "volume": 470.19, "close_time": 1771397999999, "quote_volume": 2932.0511, "trades": 79, "taker_buy_base": 425.39, "taker_buy_quote": 2653.0599 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 6.227, "high": 6.29, "low": 6.21, "close": 6.264, "volume": 2254.4, "close_time": 1771401599999, "quote_volume": 14083.88083, "trades": 318, "taker_buy_base": 1214.6, "taker_buy_quote": 7585.01558 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 6.267, "high": 6.27, "low": 6.214, "close": 6.215, "volume": 587.0, "close_time": 1771405199999, "quote_volume": 3664.45408, "trades": 138, "taker_buy_base": 338.67, "taker_buy_quote": 2113.76381 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 6.214, "high": 6.233, "low": 6.208, "close": 6.221, "volume": 682.6, "close_time": 1771408799999, "quote_volume": 4245.52973, "trades": 59, "taker_buy_base": 545.9, "taker_buy_quote": 3395.43425 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 6.225, "high": 6.228, "low": 6.2, "close": 6.2, "volume": 394.02, "close_time": 1771412399999, "quote_volume": 2447.86775, "trades": 55, "taker_buy_base": 103.03, "taker_buy_quote": 640.94763 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 6.205, "high": 6.205, "low": 6.136, "close": 6.194, "volume": 1783.15, "close_time": 1771415999999, "quote_volume": 11003.07497, "trades": 133, "taker_buy_base": 843.33, "taker_buy_quote": 5193.09952 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 6.171, "high": 6.2, "low": 6.165, "close": 6.199, "volume": 378.54, "close_time": 1771419599999, "quote_volume": 2338.95624, "trades": 50, "taker_buy_base": 212.76, "taker_buy_quote": 1315.22576 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 6.181, "high": 6.181, "low": 6.114, "close": 6.124, "volume": 887.55, "close_time": 1771423199999, "quote_volume": 5448.24241, "trades": 81, "taker_buy_base": 391.18, "taker_buy_quote": 2400.99095 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 6.133, "high": 6.153, "low": 6.1, "close": 6.145, "volume": 2300.1, "close_time": 1771426799999, "quote_volume": 14100.64498, "trades": 146, "taker_buy_base": 912.18, "taker_buy_quote": 5596.68164 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 6.151, "high": 6.23, "low": 6.15, "close": 6.17, "volume": 1433.14, "close_time": 1771430399999, "quote_volume": 8876.99426, "trades": 155, "taker_buy_base": 678.65, "taker_buy_quote": 4207.23032 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 6.169, "high": 6.169, "low": 6.099, "close": 6.115, "volume": 2272.1, "close_time": 1771433999999, "quote_volume": 13905.14356, "trades": 105, "taker_buy_base": 1070.8, "taker_buy_quote": 6537.24986 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 6.124, "high": 6.159, "low": 6.083, "close": 6.087, "volume": 965.85, "close_time": 1771437599999, "quote_volume": 5916.83076, "trades": 76, "taker_buy_base": 383.32, "taker_buy_quote": 2350.28026 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 6.087, "high": 6.09, "low": 5.974, "close": 5.996, "volume": 4831.49, "close_time": 1771441199999, "quote_volume": 29107.35029, "trades": 441, "taker_buy_base": 2452.0, "taker_buy_quote": 14775.89702 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 5.993, "high": 6.018, "low": 5.928, "close": 5.957, "volume": 4719.67, "close_time": 1771444799999, "quote_volume": 28143.04905, "trades": 248, "taker_buy_base": 2140.58, "taker_buy_quote": 12750.44723 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 5.967, "high": 5.988, "low": 5.952, "close": 5.965, "volume": 1630.66, "close_time": 1771448399999, "quote_volume": 9742.59359, "trades": 103, "taker_buy_base": 291.17, "taker_buy_quote": 1740.4524 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 5.962, "high": 5.978, "low": 5.935, "close": 5.941, "volume": 999.59, "close_time": 1771451999999, "quote_volume": 5945.61218, "trades": 45, "taker_buy_base": 697.81, "taker_buy_quote": 4152.37769 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 5.943, "high": 5.943, "low": 5.895, "close": 5.932, "volume": 4781.08, "close_time": 1771455599999, "quote_volume": 28302.62755, "trades": 79, "taker_buy_base": 2147.24, "taker_buy_quote": 12680.39296 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 5.943, "high": 5.943, "low": 5.921, "close": 5.924, "volume": 298.12, "close_time": 1771459199999, "quote_volume": 1766.57699, "trades": 47, "taker_buy_base": 100.67, "taker_buy_quote": 596.78605 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 5.933, "high": 5.933, "low": 5.874, "close": 5.888, "volume": 1514.71, "close_time": 1771462799999, "quote_volume": 8929.8854, "trades": 110, "taker_buy_base": 534.71, "taker_buy_quote": 3157.6873 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 5.902, "high": 5.949, "low": 5.902, "close": 5.943, "volume": 1993.99, "close_time": 1771466399999, "quote_volume": 11822.49173, "trades": 121, "taker_buy_base": 1208.63, "taker_buy_quote": 7164.45138 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 5.946, "high": 5.956, "low": 5.926, "close": 5.936, "volume": 378.87, "close_time": 1771469999999, "quote_volume": 2251.23767, "trades": 35, "taker_buy_base": 183.95, "taker_buy_quote": 1093.10976 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 5.951, "high": 5.952, "low": 5.912, "close": 5.923, "volume": 582.39, "close_time": 1771473599999, "quote_volume": 3455.88336, "trades": 40, "taker_buy_base": 473.69, "taker_buy_quote": 2811.67017 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 5.935, "high": 5.935, "low": 5.914, "close": 5.914, "volume": 361.64, "close_time": 1771477199999, "quote_volume": 2143.21471, "trades": 28, "taker_buy_base": 315.94, "taker_buy_quote": 1872.83735 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 5.908, "high": 5.914, "low": 5.866, "close": 5.903, "volume": 815.78, "close_time": 1771480799999, "quote_volume": 4803.57301, "trades": 61, "taker_buy_base": 442.54, "taker_buy_quote": 2606.94326 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 5.903, "high": 5.942, "low": 5.903, "close": 5.924, "volume": 1368.67, "close_time": 1771484399999, "quote_volume": 8110.94733, "trades": 72, "taker_buy_base": 554.37, "taker_buy_quote": 3289.25976 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 5.906, "high": 5.918, "low": 5.899, "close": 5.913, "volume": 2151.5, "close_time": 1771487999999, "quote_volume": 12708.21568, "trades": 101, "taker_buy_base": 1049.13, "taker_buy_quote": 6199.86511 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 5.894, "high": 5.894, "low": 5.827, "close": 5.849, "volume": 4351.35, "close_time": 1771491599999, "quote_volume": 25465.57704, "trades": 159, "taker_buy_base": 935.57, "taker_buy_quote": 5486.33139 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 5.854, "high": 5.882, "low": 5.835, "close": 5.835, "volume": 1248.1, "close_time": 1771495199999, "quote_volume": 7318.11954, "trades": 74, "taker_buy_base": 601.2, "taker_buy_quote": 3522.15448 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 5.833, "high": 5.842, "low": 5.802, "close": 5.817, "volume": 651.4, "close_time": 1771498799999, "quote_volume": 3795.00172, "trades": 76, "taker_buy_base": 294.36, "taker_buy_quote": 1715.0722 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 5.818, "high": 5.827, "low": 5.785, "close": 5.791, "volume": 4457.44, "close_time": 1771502399999, "quote_volume": 25860.06258, "trades": 129, "taker_buy_base": 3689.86, "taker_buy_quote": 21402.69542 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 5.791, "high": 5.799, "low": 5.773, "close": 5.777, "volume": 1122.35, "close_time": 1771505999999, "quote_volume": 6494.41608, "trades": 166, "taker_buy_base": 728.61, "taker_buy_quote": 4215.78849 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 5.772, "high": 5.774, "low": 5.639, "close": 5.664, "volume": 5773.42, "close_time": 1771509599999, "quote_volume": 32876.68585, "trades": 390, "taker_buy_base": 3367.17, "taker_buy_quote": 19178.13079 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 5.682, "high": 5.74, "low": 5.651, "close": 5.711, "volume": 6806.76, "close_time": 1771513199999, "quote_volume": 38799.85318, "trades": 241, "taker_buy_base": 2156.61, "taker_buy_quote": 12254.41099 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 5.711, "high": 5.744, "low": 5.675, "close": 5.691, "volume": 19219.89, "close_time": 1771516799999, "quote_volume": 109701.52664, "trades": 1081, "taker_buy_base": 3400.13, "taker_buy_quote": 19354.41846 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 5.692, "high": 5.717, "low": 5.63, "close": 5.664, "volume": 3582.01, "close_time": 1771520399999, "quote_volume": 20276.31481, "trades": 330, "taker_buy_base": 1953.1, "taker_buy_quote": 11054.52893 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 5.673, "high": 5.747, "low": 5.654, "close": 5.679, "volume": 2182.92, "close_time": 1771523999999, "quote_volume": 12446.04721, "trades": 205, "taker_buy_base": 560.93, "taker_buy_quote": 3195.40185 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 5.695, "high": 5.772, "low": 5.685, "close": 5.764, "volume": 1338.01, "close_time": 1771527599999, "quote_volume": 7655.0382, "trades": 124, "taker_buy_base": 681.15, "taker_buy_quote": 3907.60109 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 5.769, "high": 5.803, "low": 5.735, "close": 5.786, "volume": 1603.05, "close_time": 1771531199999, "quote_volume": 9254.70982, "trades": 150, "taker_buy_base": 868.73, "taker_buy_quote": 5016.10074 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 5.782, "high": 5.832, "low": 5.77, "close": 5.823, "volume": 1278.18, "close_time": 1771534799999, "quote_volume": 7406.73611, "trades": 151, "taker_buy_base": 798.06, "taker_buy_quote": 4626.7933 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 5.82, "high": 5.841, "low": 5.787, "close": 5.788, "volume": 10668.6, "close_time": 1771538399999, "quote_volume": 62023.60857, "trades": 483, "taker_buy_base": 9853.31, "taker_buy_quote": 57284.56793 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 5.787, "high": 5.804, "low": 5.76, "close": 5.777, "volume": 1199.3, "close_time": 1771541999999, "quote_volume": 6925.3985, "trades": 122, "taker_buy_base": 915.04, "taker_buy_quote": 5281.31233 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 5.798, "high": 5.814, "low": 5.787, "close": 5.796, "volume": 1460.1, "close_time": 1771545599999, "quote_volume": 8468.0526, "trades": 137, "taker_buy_base": 1085.15, "taker_buy_quote": 6293.84086 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 5.794, "high": 5.811, "low": 5.781, "close": 5.793, "volume": 862.84, "close_time": 1771549199999, "quote_volume": 5001.7628, "trades": 94, "taker_buy_base": 229.21, "taker_buy_quote": 1328.69929 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 5.798, "high": 5.802, "low": 5.767, "close": 5.77, "volume": 383.01, "close_time": 1771552799999, "quote_volume": 2215.09318, "trades": 54, "taker_buy_base": 165.35, "taker_buy_quote": 955.91819 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 5.774, "high": 5.788, "low": 5.736, "close": 5.736, "volume": 491.59, "close_time": 1771556399999, "quote_volume": 2835.92896, "trades": 78, "taker_buy_base": 268.03, "taker_buy_quote": 1544.25355 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 5.736, "high": 5.771, "low": 5.731, "close": 5.74, "volume": 9521.25, "close_time": 1771559999999, "quote_volume": 54706.80962, "trades": 239, "taker_buy_base": 351.08, "taker_buy_quote": 2017.52169 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 5.739, "high": 5.761, "low": 5.69, "close": 5.737, "volume": 3000.29, "close_time": 1771563599999, "quote_volume": 17134.23842, "trades": 173, "taker_buy_base": 888.15, "taker_buy_quote": 5076.17288 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 5.741, "high": 5.785, "low": 5.718, "close": 5.755, "volume": 1127.56, "close_time": 1771567199999, "quote_volume": 6497.69645, "trades": 116, "taker_buy_base": 578.03, "taker_buy_quote": 3327.65622 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 5.756, "high": 5.759, "low": 5.744, "close": 5.759, "volume": 216.06, "close_time": 1771570799999, "quote_volume": 1242.818, "trades": 33, "taker_buy_base": 126.85, "taker_buy_quote": 729.96614 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 5.752, "high": 5.752, "low": 5.732, "close": 5.732, "volume": 268.93, "close_time": 1771574399999, "quote_volume": 1544.27275, "trades": 24, "taker_buy_base": 90.93, "taker_buy_quote": 522.02827 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 5.739, "high": 5.782, "low": 5.73, "close": 5.775, "volume": 691.15, "close_time": 1771577999999, "quote_volume": 3987.93566, "trades": 95, "taker_buy_base": 199.79, "taker_buy_quote": 1150.22276 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 5.804, "high": 5.819, "low": 5.795, "close": 5.801, "volume": 128.25, "close_time": 1771581599999, "quote_volume": 745.40712, "trades": 24, "taker_buy_base": 94.69, "taker_buy_quote": 550.49083 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 5.818, "high": 5.827, "low": 5.779, "close": 5.783, "volume": 708.9, "close_time": 1771585199999, "quote_volume": 4109.98788, "trades": 91, "taker_buy_base": 344.17, "taker_buy_quote": 1995.89514 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 5.783, "high": 5.783, "low": 5.738, "close": 5.753, "volume": 130.66, "close_time": 1771588799999, "quote_volume": 751.94363, "trades": 17, "taker_buy_base": 78.83, "taker_buy_quote": 453.49738 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 5.747, "high": 5.775, "low": 5.725, "close": 5.755, "volume": 1694.93, "close_time": 1771592399999, "quote_volume": 9756.79131, "trades": 129, "taker_buy_base": 1218.0, "taker_buy_quote": 7011.72457 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 5.733, "high": 5.737, "low": 5.637, "close": 5.67, "volume": 2573.35, "close_time": 1771595999999, "quote_volume": 14596.58542, "trades": 184, "taker_buy_base": 1279.4, "taker_buy_quote": 7249.4671 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 5.678, "high": 5.776, "low": 5.676, "close": 5.73, "volume": 5254.2, "close_time": 1771599599999, "quote_volume": 30135.54017, "trades": 467, "taker_buy_base": 2352.72, "taker_buy_quote": 13475.11468 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 5.735, "high": 5.847, "low": 5.734, "close": 5.821, "volume": 6322.39, "close_time": 1771603199999, "quote_volume": 36631.2369, "trades": 319, "taker_buy_base": 3684.75, "taker_buy_quote": 21314.61354 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 5.821, "high": 5.862, "low": 5.779, "close": 5.816, "volume": 2618.67, "close_time": 1771606799999, "quote_volume": 15267.14089, "trades": 228, "taker_buy_base": 1608.91, "taker_buy_quote": 9385.52032 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 5.804, "high": 5.808, "low": 5.7, "close": 5.785, "volume": 6457.43, "close_time": 1771610399999, "quote_volume": 37103.51439, "trades": 238, "taker_buy_base": 3141.52, "taker_buy_quote": 18036.86212 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 5.787, "high": 5.806, "low": 5.742, "close": 5.788, "volume": 1795.76, "close_time": 1771613999999, "quote_volume": 10377.70106, "trades": 115, "taker_buy_base": 964.88, "taker_buy_quote": 5576.48342 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 5.79, "high": 5.797, "low": 5.752, "close": 5.763, "volume": 561.9, "close_time": 1771617599999, "quote_volume": 3238.59326, "trades": 39, "taker_buy_base": 183.19, "taker_buy_quote": 1056.54927 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 5.762, "high": 5.772, "low": 5.745, "close": 5.75, "volume": 213.9, "close_time": 1771621199999, "quote_volume": 1230.14244, "trades": 33, "taker_buy_base": 179.63, "taker_buy_quote": 1033.10149 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 5.76, "high": 5.8, "low": 5.744, "close": 5.79, "volume": 1774.61, "close_time": 1771624799999, "quote_volume": 10272.04213, "trades": 134, "taker_buy_base": 1220.97, "taker_buy_quote": 7064.4639 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 5.779, "high": 5.8, "low": 5.775, "close": 5.784, "volume": 326.85, "close_time": 1771628399999, "quote_volume": 1890.74203, "trades": 27, "taker_buy_base": 201.32, "taker_buy_quote": 1164.61855 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 5.799, "high": 5.803, "low": 5.775, "close": 5.792, "volume": 239.01, "close_time": 1771631999999, "quote_volume": 1384.48461, "trades": 24, "taker_buy_base": 9.81, "taker_buy_quote": 56.74342 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 5.79, "high": 5.855, "low": 5.79, "close": 5.818, "volume": 1238.32, "close_time": 1771635599999, "quote_volume": 7226.37502, "trades": 162, "taker_buy_base": 612.13, "taker_buy_quote": 3579.07906 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 5.822, "high": 5.913, "low": 5.815, "close": 5.876, "volume": 1194.87, "close_time": 1771639199999, "quote_volume": 7011.90168, "trades": 168, "taker_buy_base": 595.39, "taker_buy_quote": 3501.13779 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 5.877, "high": 5.947, "low": 5.854, "close": 5.937, "volume": 1623.51, "close_time": 1771642799999, "quote_volume": 9573.88707, "trades": 202, "taker_buy_base": 1052.03, "taker_buy_quote": 6197.0753 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 5.937, "high": 5.937, "low": 5.864, "close": 5.88, "volume": 1000.38, "close_time": 1771646399999, "quote_volume": 5905.33959, "trades": 118, "taker_buy_base": 611.36, "taker_buy_quote": 3607.37929 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 5.882, "high": 5.906, "low": 5.878, "close": 5.899, "volume": 454.71, "close_time": 1771649999999, "quote_volume": 2678.91975, "trades": 78, "taker_buy_base": 242.17, "taker_buy_quote": 1426.56756 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 5.917, "high": 5.928, "low": 5.875, "close": 5.884, "volume": 921.5, "close_time": 1771653599999, "quote_volume": 5430.79713, "trades": 71, "taker_buy_base": 401.73, "taker_buy_quote": 2363.32633 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 5.885, "high": 5.91, "low": 5.87, "close": 5.902, "volume": 2150.52, "close_time": 1771657199999, "quote_volume": 12694.21956, "trades": 64, "taker_buy_base": 363.74, "taker_buy_quote": 2143.54111 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 5.887, "high": 5.927, "low": 5.887, "close": 5.906, "volume": 694.5, "close_time": 1771660799999, "quote_volume": 4103.45569, "trades": 41, "taker_buy_base": 91.72, "taker_buy_quote": 542.34364 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 5.912, "high": 5.945, "low": 5.894, "close": 5.927, "volume": 2444.76, "close_time": 1771664399999, "quote_volume": 14467.58663, "trades": 131, "taker_buy_base": 1583.39, "taker_buy_quote": 9373.47009 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 5.925, "high": 5.963, "low": 5.914, "close": 5.93, "volume": 2462.41, "close_time": 1771667999999, "quote_volume": 14620.31637, "trades": 143, "taker_buy_base": 1061.41, "taker_buy_quote": 6305.45419 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 5.935, "high": 5.954, "low": 5.899, "close": 5.921, "volume": 1922.22, "close_time": 1771671599999, "quote_volume": 11388.88674, "trades": 109, "taker_buy_base": 1414.2, "taker_buy_quote": 8382.52717 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 5.918, "high": 5.93, "low": 5.892, "close": 5.9, "volume": 384.92, "close_time": 1771675199999, "quote_volume": 2278.74261, "trades": 26, "taker_buy_base": 121.68, "taker_buy_quote": 720.63392 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 5.897, "high": 5.914, "low": 5.88, "close": 5.901, "volume": 679.88, "close_time": 1771678799999, "quote_volume": 4008.84042, "trades": 39, "taker_buy_base": 203.69, "taker_buy_quote": 1200.65091 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 5.902, "high": 5.914, "low": 5.895, "close": 5.895, "volume": 308.19, "close_time": 1771682399999, "quote_volume": 1819.4176, "trades": 29, "taker_buy_base": 147.75, "taker_buy_quote": 872.1722 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 5.903, "high": 5.938, "low": 5.902, "close": 5.904, "volume": 1241.85, "close_time": 1771685999999, "quote_volume": 7350.81345, "trades": 69, "taker_buy_base": 1036.9, "taker_buy_quote": 6137.42178 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 5.9, "high": 5.903, "low": 5.87, "close": 5.882, "volume": 903.09, "close_time": 1771689599999, "quote_volume": 5317.1686, "trades": 74, "taker_buy_base": 400.04, "taker_buy_quote": 2355.72803 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 5.884, "high": 5.884, "low": 5.836, "close": 5.859, "volume": 2008.37, "close_time": 1771693199999, "quote_volume": 11782.11156, "trades": 143, "taker_buy_base": 644.48, "taker_buy_quote": 3778.74159 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 5.856, "high": 5.877, "low": 5.844, "close": 5.877, "volume": 267.24, "close_time": 1771696799999, "quote_volume": 1567.76478, "trades": 33, "taker_buy_base": 189.7, "taker_buy_quote": 1113.35773 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 5.871, "high": 5.885, "low": 5.86, "close": 5.881, "volume": 715.44, "close_time": 1771700399999, "quote_volume": 4204.92934, "trades": 48, "taker_buy_base": 236.98, "taker_buy_quote": 1393.28891 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 5.889, "high": 5.895, "low": 5.866, "close": 5.867, "volume": 341.88, "close_time": 1771703999999, "quote_volume": 2011.90795, "trades": 42, "taker_buy_base": 173.96, "taker_buy_quote": 1024.07118 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 5.86, "high": 5.878, "low": 5.833, "close": 5.833, "volume": 522.07, "close_time": 1771707599999, "quote_volume": 3056.2082, "trades": 50, "taker_buy_base": 74.17, "taker_buy_quote": 433.94377 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 5.837, "high": 5.857, "low": 5.819, "close": 5.85, "volume": 660.09, "close_time": 1771711199999, "quote_volume": 3848.23844, "trades": 120, "taker_buy_base": 439.8, "taker_buy_quote": 2564.24057 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 5.848, "high": 5.85, "low": 5.823, "close": 5.825, "volume": 183.4, "close_time": 1771714799999, "quote_volume": 1069.2958, "trades": 26, "taker_buy_base": 70.59, "taker_buy_quote": 411.6082 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 5.824, "high": 5.84, "low": 5.815, "close": 5.83, "volume": 164.93, "close_time": 1771718399999, "quote_volume": 961.09918, "trades": 36, "taker_buy_base": 89.9, "taker_buy_quote": 523.94977 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 5.804, "high": 5.809, "low": 5.769, "close": 5.771, "volume": 684.06, "close_time": 1771721999999, "quote_volume": 3958.67607, "trades": 93, "taker_buy_base": 428.75, "taker_buy_quote": 2481.56866 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 5.785, "high": 5.805, "low": 5.782, "close": 5.803, "volume": 114.96, "close_time": 1771725599999, "quote_volume": 666.73926, "trades": 19, "taker_buy_base": 78.03, "taker_buy_quote": 452.55488 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 5.798, "high": 5.806, "low": 5.753, "close": 5.758, "volume": 3030.48, "close_time": 1771729199999, "quote_volume": 17496.59926, "trades": 157, "taker_buy_base": 1329.93, "taker_buy_quote": 7672.94525 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 5.759, "high": 5.772, "low": 5.741, "close": 5.771, "volume": 1466.5, "close_time": 1771732799999, "quote_volume": 8433.11145, "trades": 46, "taker_buy_base": 582.09, "taker_buy_quote": 3350.11585 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 5.768, "high": 5.801, "low": 5.768, "close": 5.786, "volume": 2079.68, "close_time": 1771736399999, "quote_volume": 12040.01852, "trades": 91, "taker_buy_base": 1246.2, "taker_buy_quote": 7209.57195 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 5.787, "high": 5.795, "low": 5.754, "close": 5.754, "volume": 489.05, "close_time": 1771739999999, "quote_volume": 2825.06609, "trades": 38, "taker_buy_base": 359.79, "taker_buy_quote": 2079.12268 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 5.762, "high": 5.782, "low": 5.752, "close": 5.78, "volume": 1079.5, "close_time": 1771743599999, "quote_volume": 6229.52513, "trades": 48, "taker_buy_base": 928.8, "taker_buy_quote": 5360.08965 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 5.777, "high": 5.814, "low": 5.774, "close": 5.805, "volume": 315.27, "close_time": 1771747199999, "quote_volume": 1829.08441, "trades": 36, "taker_buy_base": 222.24, "taker_buy_quote": 1289.34518 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 5.79, "high": 5.79, "low": 5.726, "close": 5.74, "volume": 1132.7, "close_time": 1771750799999, "quote_volume": 6511.24446, "trades": 81, "taker_buy_base": 771.69, "taker_buy_quote": 4436.43029 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 5.751, "high": 5.754, "low": 5.739, "close": 5.752, "volume": 85.87, "close_time": 1771754399999, "quote_volume": 493.39925, "trades": 15, "taker_buy_base": 69.42, "taker_buy_quote": 398.86234 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 5.785, "high": 5.79, "low": 5.771, "close": 5.771, "volume": 428.17, "close_time": 1771757999999, "quote_volume": 2476.9819, "trades": 26, "taker_buy_base": 112.97, "taker_buy_quote": 653.51386 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 5.777, "high": 5.784, "low": 5.762, "close": 5.762, "volume": 142.26, "close_time": 1771761599999, "quote_volume": 820.53725, "trades": 12, "taker_buy_base": 134.24, "taker_buy_quote": 774.14957 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 5.748, "high": 5.753, "low": 5.727, "close": 5.727, "volume": 324.65, "close_time": 1771765199999, "quote_volume": 1865.48003, "trades": 21, "taker_buy_base": 268.05, "taker_buy_quote": 1540.89207 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 5.732, "high": 5.739, "low": 5.713, "close": 5.719, "volume": 1761.48, "close_time": 1771768799999, "quote_volume": 10082.29771, "trades": 48, "taker_buy_base": 1501.96, "taker_buy_quote": 8597.44297 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 5.725, "high": 5.727, "low": 5.673, "close": 5.687, "volume": 1173.22, "close_time": 1771772399999, "quote_volume": 6683.07303, "trades": 128, "taker_buy_base": 547.49, "taker_buy_quote": 3118.58806 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 5.694, "high": 5.712, "low": 5.666, "close": 5.7, "volume": 632.96, "close_time": 1771775999999, "quote_volume": 3605.72378, "trades": 65, "taker_buy_base": 287.65, "taker_buy_quote": 1637.25343 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 5.692, "high": 5.716, "low": 5.684, "close": 5.716, "volume": 199.29, "close_time": 1771779599999, "quote_volume": 1134.78513, "trades": 28, "taker_buy_base": 120.24, "taker_buy_quote": 684.76615 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 5.718, "high": 5.722, "low": 5.657, "close": 5.673, "volume": 750.79, "close_time": 1771783199999, "quote_volume": 4271.6872, "trades": 85, "taker_buy_base": 225.67, "taker_buy_quote": 1284.15054 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 5.679, "high": 5.683, "low": 5.659, "close": 5.682, "volume": 1133.71, "close_time": 1771786799999, "quote_volume": 6430.8024, "trades": 51, "taker_buy_base": 1082.6, "taker_buy_quote": 6141.02728 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 5.673, "high": 5.675, "low": 5.651, "close": 5.668, "volume": 298.99, "close_time": 1771790399999, "quote_volume": 1691.80148, "trades": 32, "taker_buy_base": 128.82, "taker_buy_quote": 729.00748 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 5.671, "high": 5.676, "low": 5.656, "close": 5.656, "volume": 248.61, "close_time": 1771793999999, "quote_volume": 1406.82849, "trades": 17, "taker_buy_base": 10.92, "taker_buy_quote": 61.95568 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 5.656, "high": 5.674, "low": 5.641, "close": 5.666, "volume": 689.71, "close_time": 1771797599999, "quote_volume": 3906.31644, "trades": 57, "taker_buy_base": 478.67, "taker_buy_quote": 2711.70296 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 5.667, "high": 5.686, "low": 5.667, "close": 5.682, "volume": 58.51, "close_time": 1771801199999, "quote_volume": 331.97423, "trades": 10, "taker_buy_base": 26.33, "taker_buy_quote": 149.41373 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 5.699, "high": 5.709, "low": 5.686, "close": 5.709, "volume": 612.89, "close_time": 1771804799999, "quote_volume": 3492.67579, "trades": 26, "taker_buy_base": 122.7, "taker_buy_quote": 698.50373 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 5.718, "high": 5.735, "low": 5.687, "close": 5.7, "volume": 695.1, "close_time": 1771808399999, "quote_volume": 3963.91529, "trades": 56, "taker_buy_base": 248.42, "taker_buy_quote": 1416.89618 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 5.695, "high": 5.696, "low": 5.333, "close": 5.354, "volume": 28864.15, "close_time": 1771811999999, "quote_volume": 158137.73083, "trades": 887, "taker_buy_base": 14831.36, "taker_buy_quote": 81303.49094 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 5.35, "high": 5.417, "low": 5.349, "close": 5.405, "volume": 3086.54, "close_time": 1771815599999, "quote_volume": 16656.70532, "trades": 110, "taker_buy_base": 1588.38, "taker_buy_quote": 8582.08017 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 5.402, "high": 5.433, "low": 5.385, "close": 5.423, "volume": 1525.59, "close_time": 1771819199999, "quote_volume": 8237.93159, "trades": 54, "taker_buy_base": 716.38, "taker_buy_quote": 3865.91961 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 5.421, "high": 5.435, "low": 5.384, "close": 5.392, "volume": 804.43, "close_time": 1771822799999, "quote_volume": 4349.7665, "trades": 49, "taker_buy_base": 435.67, "taker_buy_quote": 2357.26086 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 5.417, "high": 5.449, "low": 5.408, "close": 5.408, "volume": 895.22, "close_time": 1771826399999, "quote_volume": 4853.51414, "trades": 46, "taker_buy_base": 536.52, "taker_buy_quote": 2908.729 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 5.432, "high": 5.521, "low": 5.432, "close": 5.519, "volume": 1847.12, "close_time": 1771829999999, "quote_volume": 10123.88561, "trades": 92, "taker_buy_base": 1092.29, "taker_buy_quote": 5983.33893 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 5.525, "high": 5.536, "low": 5.497, "close": 5.509, "volume": 1173.73, "close_time": 1771833599999, "quote_volume": 6466.04809, "trades": 61, "taker_buy_base": 443.18, "taker_buy_quote": 2441.27576 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 5.493, "high": 5.5, "low": 5.478, "close": 5.484, "volume": 1385.43, "close_time": 1771837199999, "quote_volume": 7608.94254, "trades": 54, "taker_buy_base": 1049.3, "taker_buy_quote": 5766.30895 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 5.487, "high": 5.586, "low": 5.486, "close": 5.582, "volume": 1614.17, "close_time": 1771840799999, "quote_volume": 8967.17332, "trades": 59, "taker_buy_base": 837.47, "taker_buy_quote": 4648.08949 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 5.589, "high": 5.589, "low": 5.553, "close": 5.557, "volume": 395.84, "close_time": 1771844399999, "quote_volume": 2203.429, "trades": 29, "taker_buy_base": 221.77, "taker_buy_quote": 1234.29188 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 5.555, "high": 5.58, "low": 5.551, "close": 5.559, "volume": 1001.35, "close_time": 1771847999999, "quote_volume": 5569.57678, "trades": 51, "taker_buy_base": 403.93, "taker_buy_quote": 2246.94313 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 5.567, "high": 5.633, "low": 5.547, "close": 5.599, "volume": 1347.3, "close_time": 1771851599999, "quote_volume": 7531.95704, "trades": 80, "taker_buy_base": 817.55, "taker_buy_quote": 4574.62417 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 5.6, "high": 5.6, "low": 5.54, "close": 5.546, "volume": 1521.13, "close_time": 1771855199999, "quote_volume": 8478.37401, "trades": 49, "taker_buy_base": 843.7, "taker_buy_quote": 4708.76643 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 5.542, "high": 5.552, "low": 5.497, "close": 5.552, "volume": 1703.7, "close_time": 1771858799999, "quote_volume": 9411.3819, "trades": 94, "taker_buy_base": 929.29, "taker_buy_quote": 5137.60786 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 5.528, "high": 5.537, "low": 5.46, "close": 5.472, "volume": 1574.6, "close_time": 1771862399999, "quote_volume": 8655.64285, "trades": 81, "taker_buy_base": 696.82, "taker_buy_quote": 3831.70482 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 5.469, "high": 5.48, "low": 5.42, "close": 5.422, "volume": 1113.91, "close_time": 1771865999999, "quote_volume": 6070.0604, "trades": 68, "taker_buy_base": 508.7, "taker_buy_quote": 2770.85005 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 5.433, "high": 5.435, "low": 5.334, "close": 5.39, "volume": 3785.34, "close_time": 1771869599999, "quote_volume": 20343.96699, "trades": 137, "taker_buy_base": 1401.02, "taker_buy_quote": 7543.45553 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 5.39, "high": 5.43, "low": 5.388, "close": 5.4, "volume": 2384.95, "close_time": 1771873199999, "quote_volume": 12898.36425, "trades": 115, "taker_buy_base": 1105.0, "taker_buy_quote": 5975.36316 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 5.373, "high": 5.396, "low": 5.353, "close": 5.375, "volume": 982.47, "close_time": 1771876799999, "quote_volume": 5279.10903, "trades": 63, "taker_buy_base": 435.84, "taker_buy_quote": 2346.66444 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 5.374, "high": 5.383, "low": 5.35, "close": 5.383, "volume": 1482.46, "close_time": 1771880399999, "quote_volume": 7951.02447, "trades": 75, "taker_buy_base": 338.34, "taker_buy_quote": 1816.1777 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 5.393, "high": 5.415, "low": 5.386, "close": 5.413, "volume": 209.9, "close_time": 1771883999999, "quote_volume": 1132.29688, "trades": 21, "taker_buy_base": 70.31, "taker_buy_quote": 379.37097 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 5.414, "high": 5.45, "low": 5.414, "close": 5.421, "volume": 458.36, "close_time": 1771887599999, "quote_volume": 2492.02501, "trades": 42, "taker_buy_base": 259.68, "taker_buy_quote": 1410.42467 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 5.425, "high": 5.428, "low": 5.387, "close": 5.387, "volume": 1208.13, "close_time": 1771891199999, "quote_volume": 6547.49836, "trades": 17, "taker_buy_base": 1176.26, "taker_buy_quote": 6375.74174 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.408, "high": 5.482, "low": 5.408, "close": 5.463, "volume": 423.91, "close_time": 1771894799999, "quote_volume": 2310.6196, "trades": 45, "taker_buy_base": 88.36, "taker_buy_quote": 481.5238 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 5.448, "high": 5.47, "low": 5.338, "close": 5.422, "volume": 2895.74, "close_time": 1771898399999, "quote_volume": 15678.00019, "trades": 153, "taker_buy_base": 1328.42, "taker_buy_quote": 7185.68385 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 5.416, "high": 5.459, "low": 5.399, "close": 5.404, "volume": 627.89, "close_time": 1771901999999, "quote_volume": 3403.67597, "trades": 45, "taker_buy_base": 257.45, "taker_buy_quote": 1393.63006 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 5.401, "high": 5.414, "low": 5.372, "close": 5.402, "volume": 2289.1, "close_time": 1771905599999, "quote_volume": 12349.19167, "trades": 91, "taker_buy_base": 863.41, "taker_buy_quote": 4657.31904 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 5.405, "high": 5.405, "low": 5.331, "close": 5.368, "volume": 12604.74, "close_time": 1771909199999, "quote_volume": 67626.5999, "trades": 201, "taker_buy_base": 6463.2, "taker_buy_quote": 34602.03608 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 5.366, "high": 5.377, "low": 5.293, "close": 5.324, "volume": 3724.57, "close_time": 1771912799999, "quote_volume": 19802.26668, "trades": 158, "taker_buy_base": 1664.18, "taker_buy_quote": 8846.17668 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 5.327, "high": 5.351, "low": 5.305, "close": 5.306, "volume": 988.71, "close_time": 1771916399999, "quote_volume": 5268.35228, "trades": 65, "taker_buy_base": 329.69, "taker_buy_quote": 1757.88988 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 5.315, "high": 5.342, "low": 5.3, "close": 5.311, "volume": 3846.51, "close_time": 1771919999999, "quote_volume": 20485.09494, "trades": 112, "taker_buy_base": 1853.71, "taker_buy_quote": 9857.35072 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 5.299, "high": 5.358, "low": 5.299, "close": 5.358, "volume": 511.38, "close_time": 1771923599999, "quote_volume": 2727.85108, "trades": 34, "taker_buy_base": 402.74, "taker_buy_quote": 2148.24469 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 5.332, "high": 5.332, "low": 5.249, "close": 5.277, "volume": 2380.82, "close_time": 1771927199999, "quote_volume": 12550.72594, "trades": 99, "taker_buy_base": 1294.78, "taker_buy_quote": 6823.20685 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 5.286, "high": 5.293, "low": 5.265, "close": 5.286, "volume": 1851.84, "close_time": 1771930799999, "quote_volume": 9785.89456, "trades": 74, "taker_buy_base": 402.46, "taker_buy_quote": 2125.54449 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 5.288, "high": 5.288, "low": 5.26, "close": 5.267, "volume": 705.59, "close_time": 1771934399999, "quote_volume": 3717.77586, "trades": 35, "taker_buy_base": 442.25, "taker_buy_quote": 2331.1511 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 5.279, "high": 5.3, "low": 5.263, "close": 5.28, "volume": 964.11, "close_time": 1771937999999, "quote_volume": 5093.99866, "trades": 40, "taker_buy_base": 523.42, "taker_buy_quote": 2766.86296 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 5.281, "high": 5.302, "low": 5.239, "close": 5.302, "volume": 1788.72, "close_time": 1771941599999, "quote_volume": 9423.09378, "trades": 61, "taker_buy_base": 772.79, "taker_buy_quote": 4081.35646 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 5.288, "high": 5.375, "low": 5.259, "close": 5.362, "volume": 1065.35, "close_time": 1771945199999, "quote_volume": 5656.96261, "trades": 69, "taker_buy_base": 424.01, "taker_buy_quote": 2246.05056 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 5.344, "high": 5.4, "low": 5.329, "close": 5.383, "volume": 635.96, "close_time": 1771948799999, "quote_volume": 3420.32611, "trades": 41, "taker_buy_base": 397.08, "taker_buy_quote": 2134.11895 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 5.384, "high": 5.462, "low": 5.379, "close": 5.456, "volume": 1633.2, "close_time": 1771952399999, "quote_volume": 8851.49633, "trades": 86, "taker_buy_base": 829.75, "taker_buy_quote": 4497.57834 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 5.449, "high": 5.462, "low": 5.423, "close": 5.44, "volume": 1578.59, "close_time": 1771955999999, "quote_volume": 8605.50743, "trades": 64, "taker_buy_base": 987.83, "taker_buy_quote": 5384.11939 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 5.435, "high": 5.459, "low": 5.411, "close": 5.426, "volume": 897.38, "close_time": 1771959599999, "quote_volume": 4873.16812, "trades": 53, "taker_buy_base": 419.82, "taker_buy_quote": 2284.01961 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 5.437, "high": 5.437, "low": 5.406, "close": 5.427, "volume": 172.81, "close_time": 1771963199999, "quote_volume": 937.19708, "trades": 14, "taker_buy_base": 149.22, "taker_buy_quote": 809.34873 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 5.415, "high": 5.42, "low": 5.399, "close": 5.409, "volume": 418.75, "close_time": 1771966799999, "quote_volume": 2265.68923, "trades": 22, "taker_buy_base": 365.38, "taker_buy_quote": 1977.07276 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 5.403, "high": 5.407, "low": 5.374, "close": 5.407, "volume": 529.5, "close_time": 1771970399999, "quote_volume": 2852.88964, "trades": 33, "taker_buy_base": 189.1, "taker_buy_quote": 1020.46496 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 5.405, "high": 5.438, "low": 5.39, "close": 5.406, "volume": 1281.73, "close_time": 1771973999999, "quote_volume": 6935.78588, "trades": 63, "taker_buy_base": 926.37, "taker_buy_quote": 5012.49679 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 5.413, "high": 5.427, "low": 5.397, "close": 5.422, "volume": 184.07, "close_time": 1771977599999, "quote_volume": 995.81932, "trades": 19, "taker_buy_base": 120.97, "taker_buy_quote": 654.73898 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.415, "high": 5.452, "low": 5.405, "close": 5.446, "volume": 662.58, "close_time": 1771981199999, "quote_volume": 3593.28774, "trades": 43, "taker_buy_base": 221.32, "taker_buy_quote": 1202.78889 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 5.458, "high": 5.651, "low": 5.458, "close": 5.608, "volume": 6626.22, "close_time": 1771984799999, "quote_volume": 36992.77676, "trades": 274, "taker_buy_base": 3797.73, "taker_buy_quote": 21206.33873 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 5.617, "high": 5.643, "low": 5.56, "close": 5.562, "volume": 2607.06, "close_time": 1771988399999, "quote_volume": 14635.49372, "trades": 136, "taker_buy_base": 1302.41, "taker_buy_quote": 7316.62287 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 5.56, "high": 5.56, "low": 5.505, "close": 5.51, "volume": 2578.48, "close_time": 1771991999999, "quote_volume": 14253.68632, "trades": 141, "taker_buy_base": 1025.99, "taker_buy_quote": 5672.54608 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 5.503, "high": 5.534, "low": 5.472, "close": 5.529, "volume": 1406.64, "close_time": 1771995599999, "quote_volume": 7730.0062, "trades": 71, "taker_buy_base": 949.12, "taker_buy_quote": 5214.62444 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 5.498, "high": 5.498, "low": 5.443, "close": 5.466, "volume": 359.54, "close_time": 1771999199999, "quote_volume": 1964.99456, "trades": 34, "taker_buy_base": 215.2, "taker_buy_quote": 1176.18942 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 5.481, "high": 5.499, "low": 5.466, "close": 5.467, "volume": 419.55, "close_time": 1772002799999, "quote_volume": 2301.76889, "trades": 30, "taker_buy_base": 184.44, "taker_buy_quote": 1011.77925 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 5.468, "high": 5.479, "low": 5.454, "close": 5.477, "volume": 1173.73, "close_time": 1772006399999, "quote_volume": 6409.35028, "trades": 60, "taker_buy_base": 744.45, "taker_buy_quote": 4063.8538 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 5.482, "high": 5.522, "low": 5.481, "close": 5.522, "volume": 807.52, "close_time": 1772009999999, "quote_volume": 4444.90963, "trades": 43, "taker_buy_base": 475.18, "taker_buy_quote": 2616.99185 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 5.521, "high": 5.55, "low": 5.518, "close": 5.538, "volume": 2352.26, "close_time": 1772013599999, "quote_volume": 13016.11091, "trades": 80, "taker_buy_base": 1529.14, "taker_buy_quote": 8461.5454 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 5.534, "high": 5.54, "low": 5.505, "close": 5.505, "volume": 566.13, "close_time": 1772017199999, "quote_volume": 3124.81789, "trades": 41, "taker_buy_base": 345.73, "taker_buy_quote": 1908.97282 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 5.492, "high": 5.529, "low": 5.486, "close": 5.51, "volume": 598.09, "close_time": 1772020799999, "quote_volume": 3296.87052, "trades": 42, "taker_buy_base": 377.59, "taker_buy_quote": 2083.73137 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 5.509, "high": 5.569, "low": 5.498, "close": 5.559, "volume": 1258.08, "close_time": 1772024399999, "quote_volume": 6958.9827, "trades": 66, "taker_buy_base": 930.15, "taker_buy_quote": 5144.7202 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 5.557, "high": 5.578, "low": 5.542, "close": 5.543, "volume": 1746.19, "close_time": 1772027999999, "quote_volume": 9711.83912, "trades": 79, "taker_buy_base": 1037.06, "taker_buy_quote": 5773.44047 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 5.535, "high": 5.606, "low": 5.526, "close": 5.602, "volume": 1908.09, "close_time": 1772031599999, "quote_volume": 10584.94084, "trades": 90, "taker_buy_base": 1241.07, "taker_buy_quote": 6893.01354 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 5.613, "high": 5.679, "low": 5.576, "close": 5.659, "volume": 6616.77, "close_time": 1772035199999, "quote_volume": 37332.93894, "trades": 236, "taker_buy_base": 1239.69, "taker_buy_quote": 6958.59783 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 5.672, "high": 5.75, "low": 5.669, "close": 5.75, "volume": 4139.2, "close_time": 1772038799999, "quote_volume": 23688.04096, "trades": 154, "taker_buy_base": 2798.46, "taker_buy_quote": 16027.85019 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 5.747, "high": 5.763, "low": 5.709, "close": 5.739, "volume": 2334.22, "close_time": 1772042399999, "quote_volume": 13385.65223, "trades": 77, "taker_buy_base": 1156.79, "taker_buy_quote": 6636.48124 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 5.757, "high": 5.791, "low": 5.725, "close": 5.76, "volume": 973.56, "close_time": 1772045999999, "quote_volume": 5610.1013, "trades": 35, "taker_buy_base": 290.06, "taker_buy_quote": 1665.01438 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 5.756, "high": 5.799, "low": 5.72, "close": 5.795, "volume": 2519.91, "close_time": 1772049599999, "quote_volume": 14511.33599, "trades": 81, "taker_buy_base": 982.55, "taker_buy_quote": 5643.69795 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 5.8, "high": 5.821, "low": 5.76, "close": 5.782, "volume": 13571.44, "close_time": 1772053199999, "quote_volume": 78569.66913, "trades": 338, "taker_buy_base": 11851.83, "taker_buy_quote": 68612.13162 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 5.781, "high": 5.862, "low": 5.734, "close": 5.793, "volume": 11689.26, "close_time": 1772056799999, "quote_volume": 67725.2464, "trades": 323, "taker_buy_base": 8673.91, "taker_buy_quote": 50244.68292 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 5.817, "high": 5.86, "low": 5.732, "close": 5.748, "volume": 2237.84, "close_time": 1772060399999, "quote_volume": 13003.74177, "trades": 65, "taker_buy_base": 757.59, "taker_buy_quote": 4392.682 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 5.747, "high": 5.756, "low": 5.599, "close": 5.603, "volume": 4719.29, "close_time": 1772063999999, "quote_volume": 26681.61579, "trades": 121, "taker_buy_base": 2069.26, "taker_buy_quote": 11748.56677 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 5.671, "high": 5.716, "low": 5.631, "close": 5.679, "volume": 1124.42, "close_time": 1772067599999, "quote_volume": 6383.81295, "trades": 61, "taker_buy_base": 757.99, "taker_buy_quote": 4302.76166 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 5.672, "high": 5.728, "low": 5.672, "close": 5.673, "volume": 1925.19, "close_time": 1772071199999, "quote_volume": 10970.80388, "trades": 79, "taker_buy_base": 624.51, "taker_buy_quote": 3558.93052 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 5.675, "high": 5.735, "low": 5.632, "close": 5.734, "volume": 2406.61, "close_time": 1772074799999, "quote_volume": 13662.02226, "trades": 102, "taker_buy_base": 1536.52, "taker_buy_quote": 8721.98927 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 5.734, "high": 5.773, "low": 5.702, "close": 5.742, "volume": 2335.32, "close_time": 1772078399999, "quote_volume": 13377.7367, "trades": 87, "taker_buy_base": 1386.75, "taker_buy_quote": 7946.71623 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 5.739, "high": 5.767, "low": 5.706, "close": 5.747, "volume": 965.65, "close_time": 1772081999999, "quote_volume": 5538.68332, "trades": 55, "taker_buy_base": 753.31, "taker_buy_quote": 4321.3429 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 5.734, "high": 5.734, "low": 5.661, "close": 5.665, "volume": 1118.07, "close_time": 1772085599999, "quote_volume": 6354.95525, "trades": 58, "taker_buy_base": 671.08, "taker_buy_quote": 3812.48358 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 5.666, "high": 5.7, "low": 5.657, "close": 5.658, "volume": 538.41, "close_time": 1772089199999, "quote_volume": 3054.23137, "trades": 34, "taker_buy_base": 526.25, "taker_buy_quote": 2985.17473 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 5.664, "high": 5.664, "low": 5.637, "close": 5.648, "volume": 827.69, "close_time": 1772092799999, "quote_volume": 4678.92983, "trades": 34, "taker_buy_base": 684.24, "taker_buy_quote": 3867.70439 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 5.662, "high": 5.662, "low": 5.62, "close": 5.62, "volume": 1401.77, "close_time": 1772096399999, "quote_volume": 7898.0704, "trades": 52, "taker_buy_base": 528.51, "taker_buy_quote": 2985.26891 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 5.615, "high": 5.672, "low": 5.613, "close": 5.654, "volume": 1528.86, "close_time": 1772099999999, "quote_volume": 8645.9495, "trades": 66, "taker_buy_base": 935.65, "taker_buy_quote": 5288.9008 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 5.658, "high": 5.665, "low": 5.587, "close": 5.596, "volume": 2710.09, "close_time": 1772103599999, "quote_volume": 15204.60782, "trades": 97, "taker_buy_base": 1147.67, "taker_buy_quote": 6427.5391 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 5.595, "high": 5.617, "low": 5.586, "close": 5.602, "volume": 1407.47, "close_time": 1772107199999, "quote_volume": 7880.51544, "trades": 60, "taker_buy_base": 438.63, "taker_buy_quote": 2456.27564 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 5.602, "high": 5.66, "low": 5.601, "close": 5.655, "volume": 4039.2, "close_time": 1772110799999, "quote_volume": 22769.55332, "trades": 114, "taker_buy_base": 977.78, "taker_buy_quote": 5508.3932 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 5.652, "high": 5.653, "low": 5.63, "close": 5.63, "volume": 291.82, "close_time": 1772114399999, "quote_volume": 1646.13067, "trades": 17, "taker_buy_base": 11.65, "taker_buy_quote": 65.74095 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 5.609, "high": 5.618, "low": 5.53, "close": 5.574, "volume": 3770.76, "close_time": 1772117999999, "quote_volume": 20985.71039, "trades": 142, "taker_buy_base": 1267.34, "taker_buy_quote": 7060.90563 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 5.571, "high": 5.58, "low": 5.507, "close": 5.549, "volume": 2681.47, "close_time": 1772121599999, "quote_volume": 14847.01691, "trades": 113, "taker_buy_base": 1069.31, "taker_buy_quote": 5918.16201 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 5.52, "high": 5.563, "low": 5.424, "close": 5.424, "volume": 5146.57, "close_time": 1772125199999, "quote_volume": 28181.66517, "trades": 147, "taker_buy_base": 1889.3, "taker_buy_quote": 10296.12548 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 5.445, "high": 5.477, "low": 5.443, "close": 5.46, "volume": 544.46, "close_time": 1772128799999, "quote_volume": 2972.39046, "trades": 70, "taker_buy_base": 160.85, "taker_buy_quote": 878.18599 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 5.457, "high": 5.533, "low": 5.443, "close": 5.533, "volume": 1636.41, "close_time": 1772132399999, "quote_volume": 8975.68124, "trades": 87, "taker_buy_base": 1020.7, "taker_buy_quote": 5597.00372 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 5.54, "high": 5.6, "low": 5.539, "close": 5.598, "volume": 3820.82, "close_time": 1772135999999, "quote_volume": 21321.65981, "trades": 156, "taker_buy_base": 2380.56, "taker_buy_quote": 13275.89315 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 5.595, "high": 5.612, "low": 5.562, "close": 5.569, "volume": 2366.79, "close_time": 1772139599999, "quote_volume": 13236.13772, "trades": 67, "taker_buy_base": 2085.76, "taker_buy_quote": 11664.55847 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 5.588, "high": 5.588, "low": 5.567, "close": 5.568, "volume": 162.0, "close_time": 1772143199999, "quote_volume": 903.62011, "trades": 13, "taker_buy_base": 32.76, "taker_buy_quote": 182.70774 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 5.563, "high": 5.571, "low": 5.558, "close": 5.558, "volume": 288.59, "close_time": 1772146799999, "quote_volume": 1606.42359, "trades": 17, "taker_buy_base": 180.87, "taker_buy_quote": 1007.31213 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 5.579, "high": 5.602, "low": 5.579, "close": 5.59, "volume": 721.11, "close_time": 1772150399999, "quote_volume": 4032.08475, "trades": 20, "taker_buy_base": 471.96, "taker_buy_quote": 2639.43982 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 5.595, "high": 5.606, "low": 5.56, "close": 5.568, "volume": 699.8, "close_time": 1772153999999, "quote_volume": 3906.66006, "trades": 47, "taker_buy_base": 386.11, "taker_buy_quote": 2154.81195 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 5.581, "high": 5.603, "low": 5.572, "close": 5.602, "volume": 989.75, "close_time": 1772157599999, "quote_volume": 5527.04442, "trades": 63, "taker_buy_base": 509.55, "taker_buy_quote": 2847.02686 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 5.61, "high": 5.63, "low": 5.608, "close": 5.629, "volume": 405.32, "close_time": 1772161199999, "quote_volume": 2276.49112, "trades": 33, "taker_buy_base": 258.73, "taker_buy_quote": 1454.10011 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 5.626, "high": 5.677, "low": 5.621, "close": 5.677, "volume": 394.35, "close_time": 1772164799999, "quote_volume": 2224.58669, "trades": 36, "taker_buy_base": 172.69, "taker_buy_quote": 976.64865 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 5.675, "high": 5.763, "low": 5.675, "close": 5.745, "volume": 1559.0, "close_time": 1772168399999, "quote_volume": 8922.68221, "trades": 62, "taker_buy_base": 1313.54, "taker_buy_quote": 7514.00772 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 5.743, "high": 5.764, "low": 5.734, "close": 5.735, "volume": 932.21, "close_time": 1772171999999, "quote_volume": 5358.88054, "trades": 71, "taker_buy_base": 551.82, "taker_buy_quote": 3171.4041 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 5.736, "high": 5.76, "low": 5.718, "close": 5.725, "volume": 6192.16, "close_time": 1772175599999, "quote_volume": 35579.21848, "trades": 193, "taker_buy_base": 4217.13, "taker_buy_quote": 24247.17966 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 5.72, "high": 5.72, "low": 5.679, "close": 5.7, "volume": 1725.51, "close_time": 1772179199999, "quote_volume": 9825.8802, "trades": 70, "taker_buy_base": 289.28, "taker_buy_quote": 1646.892 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 5.7, "high": 5.729, "low": 5.7, "close": 5.729, "volume": 578.19, "close_time": 1772182799999, "quote_volume": 3307.34581, "trades": 30, "taker_buy_base": 20.22, "taker_buy_quote": 115.55442 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 5.734, "high": 5.739, "low": 5.68, "close": 5.7, "volume": 2184.68, "close_time": 1772186399999, "quote_volume": 12450.86796, "trades": 50, "taker_buy_base": 1146.42, "taker_buy_quote": 6523.69533 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 5.688, "high": 5.701, "low": 5.633, "close": 5.643, "volume": 2331.09, "close_time": 1772189999999, "quote_volume": 13199.82579, "trades": 96, "taker_buy_base": 1103.4, "taker_buy_quote": 6253.76758 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 5.653, "high": 5.669, "low": 5.564, "close": 5.598, "volume": 1705.76, "close_time": 1772193599999, "quote_volume": 9580.65989, "trades": 95, "taker_buy_base": 943.66, "taker_buy_quote": 5299.04237 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 5.589, "high": 5.603, "low": 5.57, "close": 5.586, "volume": 2586.31, "close_time": 1772197199999, "quote_volume": 14436.99512, "trades": 54, "taker_buy_base": 1870.7, "taker_buy_quote": 10440.60026 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 5.608, "high": 5.626, "low": 5.539, "close": 5.605, "volume": 3980.51, "close_time": 1772200799999, "quote_volume": 22177.78711, "trades": 158, "taker_buy_base": 2143.16, "taker_buy_quote": 11931.75143 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 5.616, "high": 5.62, "low": 5.557, "close": 5.557, "volume": 1157.92, "close_time": 1772204399999, "quote_volume": 6471.07998, "trades": 51, "taker_buy_base": 566.22, "taker_buy_quote": 3164.71271 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 5.57, "high": 5.606, "low": 5.552, "close": 5.597, "volume": 1485.74, "close_time": 1772207999999, "quote_volume": 8308.06685, "trades": 59, "taker_buy_base": 579.19, "taker_buy_quote": 3239.55337 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 5.595, "high": 5.595, "low": 5.522, "close": 5.522, "volume": 937.82, "close_time": 1772211599999, "quote_volume": 5219.88299, "trades": 34, "taker_buy_base": 233.44, "taker_buy_quote": 1298.72682 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 5.529, "high": 5.551, "low": 5.474, "close": 5.551, "volume": 1182.7, "close_time": 1772215199999, "quote_volume": 6490.63376, "trades": 92, "taker_buy_base": 474.04, "taker_buy_quote": 2600.34846 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 5.556, "high": 5.556, "low": 5.494, "close": 5.494, "volume": 693.02, "close_time": 1772218799999, "quote_volume": 3833.3242, "trades": 23, "taker_buy_base": 276.08, "taker_buy_quote": 1529.30519 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 5.486, "high": 5.489, "low": 5.4, "close": 5.424, "volume": 909.42, "close_time": 1772222399999, "quote_volume": 4945.43043, "trades": 50, "taker_buy_base": 400.73, "taker_buy_quote": 2177.08512 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 5.443, "high": 5.443, "low": 5.407, "close": 5.412, "volume": 1479.76, "close_time": 1772225999999, "quote_volume": 8027.47201, "trades": 50, "taker_buy_base": 766.56, "taker_buy_quote": 4159.23598 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 5.397, "high": 5.421, "low": 5.371, "close": 5.371, "volume": 482.07, "close_time": 1772229599999, "quote_volume": 2601.03584, "trades": 32, "taker_buy_base": 325.48, "taker_buy_quote": 1757.32017 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 5.358, "high": 5.392, "low": 5.314, "close": 5.381, "volume": 4308.05, "close_time": 1772233199999, "quote_volume": 23170.35031, "trades": 64, "taker_buy_base": 4071.57, "taker_buy_quote": 21900.40788 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 5.396, "high": 5.425, "low": 5.396, "close": 5.411, "volume": 246.24, "close_time": 1772236799999, "quote_volume": 1333.48248, "trades": 14, "taker_buy_base": 203.45, "taker_buy_quote": 1102.30693 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.425, "high": 5.453, "low": 5.422, "close": 5.445, "volume": 1031.92, "close_time": 1772240399999, "quote_volume": 5604.51198, "trades": 50, "taker_buy_base": 783.48, "taker_buy_quote": 4257.05263 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 5.45, "high": 5.451, "low": 5.405, "close": 5.405, "volume": 359.69, "close_time": 1772243999999, "quote_volume": 1947.52681, "trades": 27, "taker_buy_base": 268.55, "taker_buy_quote": 1453.24267 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 5.396, "high": 5.425, "low": 5.382, "close": 5.422, "volume": 596.56, "close_time": 1772247599999, "quote_volume": 3216.22944, "trades": 27, "taker_buy_base": 336.77, "taker_buy_quote": 1816.17236 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 5.41, "high": 5.41, "low": 5.37, "close": 5.379, "volume": 753.56, "close_time": 1772251199999, "quote_volume": 4056.80353, "trades": 59, "taker_buy_base": 686.59, "taker_buy_quote": 3695.91825 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 5.378, "high": 5.38, "low": 5.337, "close": 5.361, "volume": 894.35, "close_time": 1772254799999, "quote_volume": 4798.24478, "trades": 46, "taker_buy_base": 544.42, "taker_buy_quote": 2925.62287 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 5.361, "high": 5.371, "low": 5.34, "close": 5.348, "volume": 387.51, "close_time": 1772258399999, "quote_volume": 2075.67753, "trades": 19, "taker_buy_base": 158.7, "taker_buy_quote": 848.62398 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 5.341, "high": 5.341, "low": 5.018, "close": 5.032, "volume": 22077.17, "close_time": 1772261999999, "quote_volume": 113444.3138, "trades": 499, "taker_buy_base": 8684.51, "taker_buy_quote": 44555.36669 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 5.024, "high": 5.142, "low": 4.986, "close": 5.064, "volume": 11807.82, "close_time": 1772265599999, "quote_volume": 59750.36366, "trades": 287, "taker_buy_base": 3324.11, "taker_buy_quote": 16820.2753 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 5.053, "high": 5.053, "low": 4.997, "close": 5.001, "volume": 1582.62, "close_time": 1772269199999, "quote_volume": 7960.30049, "trades": 44, "taker_buy_base": 615.77, "taker_buy_quote": 3102.87146 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 5.009, "high": 5.049, "low": 4.998, "close": 5.015, "volume": 1827.67, "close_time": 1772272799999, "quote_volume": 9193.11368, "trades": 79, "taker_buy_base": 309.79, "taker_buy_quote": 1560.8334 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 5.008, "high": 5.054, "low": 4.99, "close": 5.01, "volume": 2220.84, "close_time": 1772276399999, "quote_volume": 11146.27364, "trades": 82, "taker_buy_base": 750.51, "taker_buy_quote": 3770.30249 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 5.016, "high": 5.042, "low": 5.016, "close": 5.02, "volume": 1229.37, "close_time": 1772279999999, "quote_volume": 6179.43481, "trades": 47, "taker_buy_base": 765.82, "taker_buy_quote": 3850.6965 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 5.03, "high": 5.041, "low": 4.997, "close": 5.007, "volume": 2450.18, "close_time": 1772283599999, "quote_volume": 12323.10575, "trades": 73, "taker_buy_base": 1691.14, "taker_buy_quote": 8507.663 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 5.028, "high": 5.093, "low": 4.949, "close": 5.093, "volume": 4643.5, "close_time": 1772287199999, "quote_volume": 23334.58683, "trades": 139, "taker_buy_base": 2867.91, "taker_buy_quote": 14394.23468 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 5.107, "high": 5.185, "low": 5.076, "close": 5.103, "volume": 5011.54, "close_time": 1772290799999, "quote_volume": 25723.35915, "trades": 132, "taker_buy_base": 2068.33, "taker_buy_quote": 10622.62538 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 5.118, "high": 5.133, "low": 5.06, "close": 5.103, "volume": 2348.19, "close_time": 1772294399999, "quote_volume": 12012.43329, "trades": 78, "taker_buy_base": 1049.68, "taker_buy_quote": 5364.04483 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 5.076, "high": 5.077, "low": 5.043, "close": 5.073, "volume": 918.79, "close_time": 1772297999999, "quote_volume": 4649.58386, "trades": 29, "taker_buy_base": 491.04, "taker_buy_quote": 2491.02443 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 5.086, "high": 5.116, "low": 5.04, "close": 5.109, "volume": 3365.28, "close_time": 1772301599999, "quote_volume": 17045.44403, "trades": 87, "taker_buy_base": 1709.66, "taker_buy_quote": 8650.67464 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 5.108, "high": 5.22, "low": 5.079, "close": 5.212, "volume": 6489.58, "close_time": 1772305199999, "quote_volume": 33537.25915, "trades": 155, "taker_buy_base": 5653.53, "taker_buy_quote": 29230.0191 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 5.177, "high": 5.27, "low": 5.137, "close": 5.23, "volume": 3858.75, "close_time": 1772308799999, "quote_volume": 20119.40858, "trades": 155, "taker_buy_base": 3256.19, "taker_buy_quote": 16994.88455 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 5.226, "high": 5.34, "low": 5.225, "close": 5.34, "volume": 7117.84, "close_time": 1772312399999, "quote_volume": 37657.1372, "trades": 191, "taker_buy_base": 2924.63, "taker_buy_quote": 15405.29798 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 5.328, "high": 5.328, "low": 5.26, "close": 5.307, "volume": 3766.86, "close_time": 1772315999999, "quote_volume": 19980.54948, "trades": 89, "taker_buy_base": 3009.17, "taker_buy_quote": 15964.20164 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 5.327, "high": 5.406, "low": 5.327, "close": 5.371, "volume": 3256.26, "close_time": 1772319599999, "quote_volume": 17498.98576, "trades": 69, "taker_buy_base": 812.96, "taker_buy_quote": 4363.73958 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 5.365, "high": 5.368, "low": 5.345, "close": 5.368, "volume": 1957.35, "close_time": 1772323199999, "quote_volume": 10477.93837, "trades": 82, "taker_buy_base": 639.03, "taker_buy_quote": 3417.60784 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 5.372, "high": 5.383, "low": 5.348, "close": 5.349, "volume": 1137.27, "close_time": 1772326799999, "quote_volume": 6103.11048, "trades": 47, "taker_buy_base": 297.82, "taker_buy_quote": 1595.51734 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 5.345, "high": 5.533, "low": 5.3, "close": 5.533, "volume": 5655.4, "close_time": 1772330399999, "quote_volume": 30734.96462, "trades": 155, "taker_buy_base": 3588.88, "taker_buy_quote": 19595.72554 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 5.526, "high": 5.659, "low": 5.518, "close": 5.617, "volume": 8918.7, "close_time": 1772333999999, "quote_volume": 50062.8992, "trades": 289, "taker_buy_base": 5944.48, "taker_buy_quote": 33354.68368 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 5.622, "high": 5.677, "low": 5.554, "close": 5.566, "volume": 3483.09, "close_time": 1772337599999, "quote_volume": 19511.64762, "trades": 198, "taker_buy_base": 2231.3, "taker_buy_quote": 12502.17026 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 5.581, "high": 5.611, "low": 5.531, "close": 5.606, "volume": 3736.25, "close_time": 1772341199999, "quote_volume": 20825.59053, "trades": 129, "taker_buy_base": 2157.64, "taker_buy_quote": 12027.56771 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 5.622, "high": 5.622, "low": 5.557, "close": 5.564, "volume": 925.68, "close_time": 1772344799999, "quote_volume": 5175.44056, "trades": 49, "taker_buy_base": 340.59, "taker_buy_quote": 1904.87911 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 5.538, "high": 5.538, "low": 5.45, "close": 5.461, "volume": 4291.45, "close_time": 1772348399999, "quote_volume": 23514.36464, "trades": 163, "taker_buy_base": 1309.55, "taker_buy_quote": 7190.05256 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 5.465, "high": 5.514, "low": 5.444, "close": 5.503, "volume": 1992.31, "close_time": 1772351999999, "quote_volume": 10893.37641, "trades": 71, "taker_buy_base": 1690.37, "taker_buy_quote": 9234.34809 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 5.493, "high": 5.507, "low": 5.374, "close": 5.388, "volume": 4869.8, "close_time": 1772355599999, "quote_volume": 26716.80838, "trades": 129, "taker_buy_base": 1991.27, "taker_buy_quote": 10943.99428 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 5.386, "high": 5.416, "low": 5.354, "close": 5.357, "volume": 1534.61, "close_time": 1772359199999, "quote_volume": 8272.85518, "trades": 51, "taker_buy_base": 685.84, "taker_buy_quote": 3711.60145 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 5.362, "high": 5.413, "low": 5.343, "close": 5.408, "volume": 3069.07, "close_time": 1772362799999, "quote_volume": 16453.106, "trades": 163, "taker_buy_base": 1129.14, "taker_buy_quote": 6045.39112 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 5.403, "high": 5.41, "low": 5.391, "close": 5.4, "volume": 1064.44, "close_time": 1772366399999, "quote_volume": 5743.27256, "trades": 27, "taker_buy_base": 893.05, "taker_buy_quote": 4818.96699 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 5.403, "high": 5.409, "low": 5.36, "close": 5.36, "volume": 680.66, "close_time": 1772369999999, "quote_volume": 3667.9408, "trades": 26, "taker_buy_base": 518.26, "taker_buy_quote": 2792.81388 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 5.362, "high": 5.466, "low": 5.314, "close": 5.433, "volume": 2177.27, "close_time": 1772373599999, "quote_volume": 11713.40791, "trades": 96, "taker_buy_base": 1381.07, "taker_buy_quote": 7425.20568 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 5.433, "high": 5.474, "low": 5.378, "close": 5.385, "volume": 2205.67, "close_time": 1772377199999, "quote_volume": 11987.18273, "trades": 82, "taker_buy_base": 891.96, "taker_buy_quote": 4861.46983 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 5.402, "high": 5.447, "low": 5.402, "close": 5.408, "volume": 988.89, "close_time": 1772380799999, "quote_volume": 5363.51137, "trades": 36, "taker_buy_base": 414.7, "taker_buy_quote": 2244.05695 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 5.403, "high": 5.446, "low": 5.306, "close": 5.353, "volume": 2322.41, "close_time": 1772384399999, "quote_volume": 12450.2356, "trades": 65, "taker_buy_base": 1147.57, "taker_buy_quote": 6156.50293 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 5.342, "high": 5.345, "low": 5.272, "close": 5.272, "volume": 8982.8, "close_time": 1772387999999, "quote_volume": 47537.82218, "trades": 172, "taker_buy_base": 7052.83, "taker_buy_quote": 37324.39325 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 5.276, "high": 5.351, "low": 5.275, "close": 5.302, "volume": 6596.43, "close_time": 1772391599999, "quote_volume": 35097.04775, "trades": 228, "taker_buy_base": 4874.94, "taker_buy_quote": 25949.56516 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 5.301, "high": 5.302, "low": 5.248, "close": 5.248, "volume": 2297.84, "close_time": 1772395199999, "quote_volume": 12142.99834, "trades": 118, "taker_buy_base": 1129.12, "taker_buy_quote": 5970.89426 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 5.256, "high": 5.256, "low": 5.151, "close": 5.174, "volume": 1744.91, "close_time": 1772398799999, "quote_volume": 9051.54957, "trades": 85, "taker_buy_base": 571.3, "taker_buy_quote": 2965.65315 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 5.17, "high": 5.22, "low": 5.17, "close": 5.218, "volume": 215.16, "close_time": 1772402399999, "quote_volume": 1119.81868, "trades": 12, "taker_buy_base": 3.96, "taker_buy_quote": 20.64015 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 5.23, "high": 5.317, "low": 5.217, "close": 5.238, "volume": 2472.4, "close_time": 1772405999999, "quote_volume": 13044.05473, "trades": 186, "taker_buy_base": 1275.29, "taker_buy_quote": 6723.99744 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 5.259, "high": 5.293, "low": 5.24, "close": 5.256, "volume": 1119.82, "close_time": 1772409599999, "quote_volume": 5890.44444, "trades": 66, "taker_buy_base": 689.62, "taker_buy_quote": 3622.99238 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.257, "high": 5.363, "low": 5.257, "close": 5.352, "volume": 709.81, "close_time": 1772413199999, "quote_volume": 3761.34488, "trades": 60, "taker_buy_base": 585.45, "taker_buy_quote": 3104.48452 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 5.354, "high": 5.404, "low": 5.34, "close": 5.343, "volume": 528.76, "close_time": 1772416799999, "quote_volume": 2840.33943, "trades": 48, "taker_buy_base": 382.84, "taker_buy_quote": 2057.45337 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 5.351, "high": 5.353, "low": 5.296, "close": 5.321, "volume": 325.8, "close_time": 1772420399999, "quote_volume": 1737.41475, "trades": 42, "taker_buy_base": 153.4, "taker_buy_quote": 817.9092 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 5.302, "high": 5.406, "low": 5.299, "close": 5.395, "volume": 782.02, "close_time": 1772423999999, "quote_volume": 4200.20055, "trades": 71, "taker_buy_base": 330.07, "taker_buy_quote": 1770.40457 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 5.397, "high": 5.404, "low": 5.34, "close": 5.35, "volume": 1401.15, "close_time": 1772427599999, "quote_volume": 7531.08503, "trades": 119, "taker_buy_base": 933.13, "taker_buy_quote": 5013.71545 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 5.338, "high": 5.351, "low": 5.262, "close": 5.322, "volume": 5955.69, "close_time": 1772431199999, "quote_volume": 31564.50385, "trades": 313, "taker_buy_base": 1770.19, "taker_buy_quote": 9418.41892 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 5.317, "high": 5.317, "low": 5.241, "close": 5.291, "volume": 1851.85, "close_time": 1772434799999, "quote_volume": 9789.66648, "trades": 99, "taker_buy_base": 1578.96, "taker_buy_quote": 8350.49505 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 5.274, "high": 5.28, "low": 5.224, "close": 5.273, "volume": 1451.78, "close_time": 1772438399999, "quote_volume": 7635.26185, "trades": 61, "taker_buy_base": 996.71, "taker_buy_quote": 5242.86359 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 5.266, "high": 5.32, "low": 5.235, "close": 5.315, "volume": 3753.58, "close_time": 1772441999999, "quote_volume": 19777.81965, "trades": 119, "taker_buy_base": 1190.45, "taker_buy_quote": 6276.23691 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 5.315, "high": 5.359, "low": 5.314, "close": 5.345, "volume": 1228.91, "close_time": 1772445599999, "quote_volume": 6570.22344, "trades": 28, "taker_buy_base": 1006.87, "taker_buy_quote": 5383.83398 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 5.34, "high": 5.348, "low": 5.318, "close": 5.323, "volume": 1020.43, "close_time": 1772449199999, "quote_volume": 5438.41748, "trades": 36, "taker_buy_base": 589.62, "taker_buy_quote": 3144.64687 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 5.312, "high": 5.349, "low": 5.312, "close": 5.338, "volume": 1474.41, "close_time": 1772452799999, "quote_volume": 7861.61848, "trades": 52, "taker_buy_base": 575.32, "taker_buy_quote": 3070.42886 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 5.344, "high": 5.355, "low": 5.323, "close": 5.329, "volume": 1005.12, "close_time": 1772456399999, "quote_volume": 5362.12121, "trades": 48, "taker_buy_base": 637.14, "taker_buy_quote": 3401.18769 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 5.323, "high": 5.326, "low": 5.292, "close": 5.292, "volume": 1043.3, "close_time": 1772459999999, "quote_volume": 5543.15366, "trades": 41, "taker_buy_base": 462.77, "taker_buy_quote": 2458.80362 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 5.309, "high": 5.48, "low": 5.301, "close": 5.48, "volume": 3324.28, "close_time": 1772463599999, "quote_volume": 17976.78323, "trades": 99, "taker_buy_base": 1708.05, "taker_buy_quote": 9264.24011 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 5.489, "high": 5.631, "low": 5.489, "close": 5.6, "volume": 6889.04, "close_time": 1772467199999, "quote_volume": 38367.29287, "trades": 198, "taker_buy_base": 3470.06, "taker_buy_quote": 19314.43173 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 5.607, "high": 5.691, "low": 5.57, "close": 5.64, "volume": 6081.0, "close_time": 1772470799999, "quote_volume": 34270.07975, "trades": 150, "taker_buy_base": 2800.53, "taker_buy_quote": 15781.55795 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 5.633, "high": 5.635, "low": 5.546, "close": 5.57, "volume": 4001.57, "close_time": 1772474399999, "quote_volume": 22400.07871, "trades": 96, "taker_buy_base": 2519.67, "taker_buy_quote": 14098.24631 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 5.591, "high": 5.629, "low": 5.579, "close": 5.595, "volume": 2320.41, "close_time": 1772477999999, "quote_volume": 12986.22883, "trades": 85, "taker_buy_base": 895.19, "taker_buy_quote": 5004.37217 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 5.59, "high": 5.598, "low": 5.55, "close": 5.586, "volume": 5225.97, "close_time": 1772481599999, "quote_volume": 29173.43036, "trades": 163, "taker_buy_base": 3409.21, "taker_buy_quote": 19029.39632 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 5.597, "high": 5.628, "low": 5.546, "close": 5.573, "volume": 3251.04, "close_time": 1772485199999, "quote_volume": 18112.56177, "trades": 140, "taker_buy_base": 2118.87, "taker_buy_quote": 11797.85066 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 5.573, "high": 5.581, "low": 5.534, "close": 5.579, "volume": 1109.22, "close_time": 1772488799999, "quote_volume": 6163.29756, "trades": 62, "taker_buy_base": 623.52, "taker_buy_quote": 3467.35232 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 5.59, "high": 5.596, "low": 5.572, "close": 5.589, "volume": 143.4, "close_time": 1772492399999, "quote_volume": 801.47297, "trades": 6, "taker_buy_base": 3.65, "taker_buy_quote": 20.4108 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 5.59, "high": 5.59, "low": 5.477, "close": 5.486, "volume": 2645.78, "close_time": 1772495999999, "quote_volume": 14581.45432, "trades": 88, "taker_buy_base": 1395.63, "taker_buy_quote": 7670.71706 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 5.502, "high": 5.502, "low": 5.433, "close": 5.479, "volume": 1150.68, "close_time": 1772499599999, "quote_volume": 6287.78646, "trades": 46, "taker_buy_base": 410.59, "taker_buy_quote": 2237.71067 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 5.481, "high": 5.515, "low": 5.47, "close": 5.503, "volume": 1351.02, "close_time": 1772503199999, "quote_volume": 7420.59102, "trades": 35, "taker_buy_base": 504.97, "taker_buy_quote": 2777.64453 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 5.474, "high": 5.548, "low": 5.451, "close": 5.542, "volume": 1419.9, "close_time": 1772506799999, "quote_volume": 7799.7188, "trades": 61, "taker_buy_base": 644.41, "taker_buy_quote": 3541.37436 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 5.544, "high": 5.549, "low": 5.526, "close": 5.543, "volume": 418.95, "close_time": 1772510399999, "quote_volume": 2319.99661, "trades": 36, "taker_buy_base": 359.86, "taker_buy_quote": 1992.72372 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 5.56, "high": 5.575, "low": 5.553, "close": 5.553, "volume": 478.75, "close_time": 1772513999999, "quote_volume": 2664.42956, "trades": 34, "taker_buy_base": 211.43, "taker_buy_quote": 1177.77588 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 5.558, "high": 5.62, "low": 5.555, "close": 5.588, "volume": 806.57, "close_time": 1772517599999, "quote_volume": 4506.72706, "trades": 28, "taker_buy_base": 412.87, "taker_buy_quote": 2307.85048 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 5.559, "high": 5.593, "low": 5.558, "close": 5.592, "volume": 589.5, "close_time": 1772521199999, "quote_volume": 3284.91264, "trades": 28, "taker_buy_base": 280.01, "taker_buy_quote": 1560.11875 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 5.606, "high": 5.609, "low": 5.57, "close": 5.57, "volume": 488.9, "close_time": 1772524799999, "quote_volume": 2738.82379, "trades": 18, "taker_buy_base": 319.81, "taker_buy_quote": 1792.19471 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 5.57, "high": 5.57, "low": 5.41, "close": 5.422, "volume": 2549.04, "close_time": 1772528399999, "quote_volume": 14032.9132, "trades": 84, "taker_buy_base": 1271.78, "taker_buy_quote": 6992.20972 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 5.415, "high": 5.47, "low": 5.365, "close": 5.379, "volume": 2539.11, "close_time": 1772531999999, "quote_volume": 13744.85653, "trades": 101, "taker_buy_base": 1075.38, "taker_buy_quote": 5817.35879 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 5.371, "high": 5.419, "low": 5.37, "close": 5.405, "volume": 1241.62, "close_time": 1772535599999, "quote_volume": 6689.01695, "trades": 34, "taker_buy_base": 527.43, "taker_buy_quote": 2851.81323 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 5.407, "high": 5.418, "low": 5.376, "close": 5.399, "volume": 1859.89, "close_time": 1772539199999, "quote_volume": 10053.98623, "trades": 46, "taker_buy_base": 175.5, "taker_buy_quote": 948.28801 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 5.404, "high": 5.472, "low": 5.403, "close": 5.43, "volume": 2102.5, "close_time": 1772542799999, "quote_volume": 11422.50605, "trades": 67, "taker_buy_base": 618.6, "taker_buy_quote": 3353.70921 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 5.431, "high": 5.431, "low": 5.352, "close": 5.377, "volume": 1165.79, "close_time": 1772546399999, "quote_volume": 6268.88827, "trades": 41, "taker_buy_base": 861.58, "taker_buy_quote": 4635.67536 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 5.372, "high": 5.448, "low": 5.325, "close": 5.391, "volume": 3117.05, "close_time": 1772549999999, "quote_volume": 16770.12771, "trades": 77, "taker_buy_base": 2422.69, "taker_buy_quote": 13029.90492 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 5.372, "high": 5.425, "low": 5.31, "close": 5.416, "volume": 2231.75, "close_time": 1772553599999, "quote_volume": 11998.80104, "trades": 61, "taker_buy_base": 1283.77, "taker_buy_quote": 6917.80281 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 5.411, "high": 5.553, "low": 5.408, "close": 5.523, "volume": 3068.61, "close_time": 1772557199999, "quote_volume": 16836.81499, "trades": 106, "taker_buy_base": 1409.79, "taker_buy_quote": 7734.22279 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 5.51, "high": 5.523, "low": 5.437, "close": 5.516, "volume": 1056.22, "close_time": 1772560799999, "quote_volume": 5779.05353, "trades": 52, "taker_buy_base": 270.49, "taker_buy_quote": 1479.4196 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 5.514, "high": 5.585, "low": 5.514, "close": 5.536, "volume": 3044.16, "close_time": 1772564399999, "quote_volume": 16879.38115, "trades": 86, "taker_buy_base": 1831.05, "taker_buy_quote": 10136.39879 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 5.533, "high": 5.543, "low": 5.498, "close": 5.512, "volume": 1794.76, "close_time": 1772567999999, "quote_volume": 9907.61484, "trades": 88, "taker_buy_base": 1167.0, "taker_buy_quote": 6444.05946 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 5.515, "high": 5.521, "low": 5.485, "close": 5.502, "volume": 1230.48, "close_time": 1772571599999, "quote_volume": 6770.79424, "trades": 42, "taker_buy_base": 623.99, "taker_buy_quote": 3440.4482 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 5.488, "high": 5.488, "low": 5.45, "close": 5.465, "volume": 1038.55, "close_time": 1772575199999, "quote_volume": 5678.76725, "trades": 39, "taker_buy_base": 741.82, "taker_buy_quote": 4058.22345 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 5.465, "high": 5.526, "low": 5.465, "close": 5.526, "volume": 157.04, "close_time": 1772578799999, "quote_volume": 865.63607, "trades": 9, "taker_buy_base": 134.89, "taker_buy_quote": 743.81653 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 5.565, "high": 5.572, "low": 5.529, "close": 5.529, "volume": 164.96, "close_time": 1772582399999, "quote_volume": 916.87479, "trades": 12, "taker_buy_base": 80.13, "taker_buy_quote": 445.94368 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.524, "high": 5.524, "low": 5.456, "close": 5.464, "volume": 1275.47, "close_time": 1772585999999, "quote_volume": 7003.9803, "trades": 49, "taker_buy_base": 455.43, "taker_buy_quote": 2508.85709 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 5.498, "high": 5.54, "low": 5.479, "close": 5.523, "volume": 1610.81, "close_time": 1772589599999, "quote_volume": 8888.13956, "trades": 56, "taker_buy_base": 887.2, "taker_buy_quote": 4894.77635 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 5.503, "high": 5.534, "low": 5.469, "close": 5.469, "volume": 1413.36, "close_time": 1772593199999, "quote_volume": 7768.01959, "trades": 59, "taker_buy_base": 968.92, "taker_buy_quote": 5326.20585 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 5.486, "high": 5.487, "low": 5.409, "close": 5.44, "volume": 1027.79, "close_time": 1772596799999, "quote_volume": 5602.64072, "trades": 49, "taker_buy_base": 475.72, "taker_buy_quote": 2597.20613 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 5.463, "high": 5.492, "low": 5.444, "close": 5.49, "volume": 3097.77, "close_time": 1772600399999, "quote_volume": 16941.0354, "trades": 62, "taker_buy_base": 1414.92, "taker_buy_quote": 7735.13061 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 5.486, "high": 5.515, "low": 5.459, "close": 5.515, "volume": 1905.87, "close_time": 1772603999999, "quote_volume": 10431.28822, "trades": 51, "taker_buy_base": 686.76, "taker_buy_quote": 3766.03136 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 5.497, "high": 5.577, "low": 5.49, "close": 5.534, "volume": 762.12, "close_time": 1772607599999, "quote_volume": 4228.83773, "trades": 30, "taker_buy_base": 430.16, "taker_buy_quote": 2383.451 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 5.522, "high": 5.662, "low": 5.522, "close": 5.662, "volume": 2613.33, "close_time": 1772611199999, "quote_volume": 14642.13936, "trades": 75, "taker_buy_base": 1302.1, "taker_buy_quote": 7285.62813 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 5.651, "high": 5.786, "low": 5.631, "close": 5.759, "volume": 10672.46, "close_time": 1772614799999, "quote_volume": 60982.35882, "trades": 250, "taker_buy_base": 5191.55, "taker_buy_quote": 29640.3831 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 5.759, "high": 5.833, "low": 5.745, "close": 5.766, "volume": 4136.52, "close_time": 1772618399999, "quote_volume": 23931.22789, "trades": 133, "taker_buy_base": 1970.09, "taker_buy_quote": 11409.44009 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 5.771, "high": 5.781, "low": 5.693, "close": 5.706, "volume": 2354.42, "close_time": 1772621999999, "quote_volume": 13529.71951, "trades": 113, "taker_buy_base": 1188.21, "taker_buy_quote": 6826.40367 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 5.714, "high": 5.739, "low": 5.684, "close": 5.708, "volume": 1990.37, "close_time": 1772625599999, "quote_volume": 11369.47045, "trades": 72, "taker_buy_base": 885.38, "taker_buy_quote": 5058.21958 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 5.719, "high": 5.737, "low": 5.661, "close": 5.737, "volume": 3865.09, "close_time": 1772629199999, "quote_volume": 22015.53073, "trades": 80, "taker_buy_base": 2461.58, "taker_buy_quote": 14026.05544 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 5.736, "high": 5.825, "low": 5.736, "close": 5.817, "volume": 1295.32, "close_time": 1772632799999, "quote_volume": 7507.25806, "trades": 47, "taker_buy_base": 529.95, "taker_buy_quote": 3074.05208 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 5.82, "high": 5.862, "low": 5.708, "close": 5.745, "volume": 5487.34, "close_time": 1772636399999, "quote_volume": 31768.4341, "trades": 156, "taker_buy_base": 3168.98, "taker_buy_quote": 18381.48574 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 5.766, "high": 5.852, "low": 5.755, "close": 5.852, "volume": 1557.35, "close_time": 1772639999999, "quote_volume": 9007.48123, "trades": 57, "taker_buy_base": 856.98, "taker_buy_quote": 4962.17956 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 5.861, "high": 5.871, "low": 5.788, "close": 5.828, "volume": 2786.66, "close_time": 1772643599999, "quote_volume": 16264.70722, "trades": 69, "taker_buy_base": 1030.79, "taker_buy_quote": 6017.39974 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 5.844, "high": 5.849, "low": 5.804, "close": 5.836, "volume": 2832.21, "close_time": 1772647199999, "quote_volume": 16519.32929, "trades": 90, "taker_buy_base": 2028.28, "taker_buy_quote": 11832.21883 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 5.822, "high": 5.862, "low": 5.798, "close": 5.861, "volume": 1524.24, "close_time": 1772650799999, "quote_volume": 8858.74783, "trades": 56, "taker_buy_base": 443.33, "taker_buy_quote": 2582.38834 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 5.878, "high": 5.952, "low": 5.868, "close": 5.947, "volume": 4290.15, "close_time": 1772654399999, "quote_volume": 25397.21051, "trades": 137, "taker_buy_base": 2185.56, "taker_buy_quote": 12924.55932 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 5.937, "high": 5.949, "low": 5.859, "close": 5.859, "volume": 747.97, "close_time": 1772657999999, "quote_volume": 4412.61862, "trades": 48, "taker_buy_base": 396.54, "taker_buy_quote": 2336.87616 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 5.859, "high": 5.859, "low": 5.841, "close": 5.853, "volume": 1435.7, "close_time": 1772661599999, "quote_volume": 8402.40608, "trades": 35, "taker_buy_base": 1229.57, "taker_buy_quote": 7196.79335 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 5.876, "high": 5.907, "low": 5.813, "close": 5.82, "volume": 7888.03, "close_time": 1772665199999, "quote_volume": 46322.2482, "trades": 181, "taker_buy_base": 4199.04, "taker_buy_quote": 24697.6714 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 5.826, "high": 5.826, "low": 5.754, "close": 5.81, "volume": 786.11, "close_time": 1772668799999, "quote_volume": 4556.36017, "trades": 24, "taker_buy_base": 421.05, "taker_buy_quote": 2439.84924 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 5.81, "high": 5.811, "low": 5.76, "close": 5.777, "volume": 2141.62, "close_time": 1772672399999, "quote_volume": 12372.20058, "trades": 93, "taker_buy_base": 814.52, "taker_buy_quote": 4711.0261 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 5.772, "high": 5.788, "low": 5.72, "close": 5.722, "volume": 1059.41, "close_time": 1772675999999, "quote_volume": 6077.58858, "trades": 47, "taker_buy_base": 418.73, "taker_buy_quote": 2404.3463 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 5.774, "high": 5.781, "low": 5.751, "close": 5.754, "volume": 896.32, "close_time": 1772679599999, "quote_volume": 5176.63111, "trades": 26, "taker_buy_base": 426.97, "taker_buy_quote": 2465.19358 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 5.759, "high": 5.787, "low": 5.759, "close": 5.787, "volume": 743.31, "close_time": 1772683199999, "quote_volume": 4292.56292, "trades": 30, "taker_buy_base": 147.15, "taker_buy_quote": 851.2583 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 5.784, "high": 5.805, "low": 5.784, "close": 5.795, "volume": 408.53, "close_time": 1772686799999, "quote_volume": 2365.09013, "trades": 24, "taker_buy_base": 319.74, "taker_buy_quote": 1850.51823 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 5.804, "high": 5.804, "low": 5.75, "close": 5.764, "volume": 691.51, "close_time": 1772690399999, "quote_volume": 3981.7129, "trades": 33, "taker_buy_base": 305.3, "taker_buy_quote": 1757.41803 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 5.758, "high": 5.82, "low": 5.747, "close": 5.814, "volume": 1738.9, "close_time": 1772693999999, "quote_volume": 10059.47687, "trades": 63, "taker_buy_base": 828.7, "taker_buy_quote": 4810.34899 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 5.815, "high": 5.823, "low": 5.751, "close": 5.762, "volume": 843.6, "close_time": 1772697599999, "quote_volume": 4875.21782, "trades": 43, "taker_buy_base": 648.04, "taker_buy_quote": 3743.8308 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 5.761, "high": 5.794, "low": 5.746, "close": 5.793, "volume": 1376.78, "close_time": 1772701199999, "quote_volume": 7954.14327, "trades": 63, "taker_buy_base": 302.67, "taker_buy_quote": 1749.30039 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 5.805, "high": 5.86, "low": 5.805, "close": 5.851, "volume": 2544.89, "close_time": 1772704799999, "quote_volume": 14853.18654, "trades": 136, "taker_buy_base": 969.27, "taker_buy_quote": 5659.87201 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 5.85, "high": 5.92, "low": 5.834, "close": 5.92, "volume": 3231.23, "close_time": 1772708399999, "quote_volume": 18943.39402, "trades": 97, "taker_buy_base": 1962.81, "taker_buy_quote": 11492.07243 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 5.918, "high": 5.926, "low": 5.829, "close": 5.856, "volume": 2656.71, "close_time": 1772711999999, "quote_volume": 15667.00806, "trades": 72, "taker_buy_base": 1240.94, "taker_buy_quote": 7336.81375 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 5.853, "high": 5.915, "low": 5.849, "close": 5.898, "volume": 2241.88, "close_time": 1772715599999, "quote_volume": 13193.4907, "trades": 89, "taker_buy_base": 756.73, "taker_buy_quote": 4444.91204 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 5.891, "high": 5.898, "low": 5.834, "close": 5.869, "volume": 2476.53, "close_time": 1772719199999, "quote_volume": 14569.158, "trades": 79, "taker_buy_base": 1116.55, "taker_buy_quote": 6561.61795 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 5.876, "high": 5.893, "low": 5.813, "close": 5.833, "volume": 1703.18, "close_time": 1772722799999, "quote_volume": 9983.16773, "trades": 44, "taker_buy_base": 1387.24, "taker_buy_quote": 8136.19373 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 5.846, "high": 5.846, "low": 5.733, "close": 5.754, "volume": 3034.79, "close_time": 1772726399999, "quote_volume": 17512.29459, "trades": 114, "taker_buy_base": 1424.16, "taker_buy_quote": 8229.56854 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 5.748, "high": 5.752, "low": 5.624, "close": 5.687, "volume": 3987.07, "close_time": 1772729999999, "quote_volume": 22652.96329, "trades": 153, "taker_buy_base": 1427.89, "taker_buy_quote": 8111.87434 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 5.695, "high": 5.718, "low": 5.629, "close": 5.64, "volume": 1355.5, "close_time": 1772733599999, "quote_volume": 7674.87388, "trades": 50, "taker_buy_base": 311.6, "taker_buy_quote": 1768.18376 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 5.642, "high": 5.695, "low": 5.641, "close": 5.695, "volume": 1118.07, "close_time": 1772737199999, "quote_volume": 6326.54968, "trades": 48, "taker_buy_base": 411.31, "taker_buy_quote": 2327.44256 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 5.714, "high": 5.757, "low": 5.698, "close": 5.701, "volume": 961.72, "close_time": 1772740799999, "quote_volume": 5513.41915, "trades": 43, "taker_buy_base": 619.08, "taker_buy_quote": 3547.05332 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 5.71, "high": 5.766, "low": 5.7, "close": 5.766, "volume": 1668.94, "close_time": 1772744399999, "quote_volume": 9589.12479, "trades": 35, "taker_buy_base": 883.8, "taker_buy_quote": 5074.08087 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 5.768, "high": 5.789, "low": 5.732, "close": 5.741, "volume": 617.06, "close_time": 1772747999999, "quote_volume": 3556.58245, "trades": 24, "taker_buy_base": 396.76, "taker_buy_quote": 2285.2034 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 5.742, "high": 5.753, "low": 5.736, "close": 5.744, "volume": 352.54, "close_time": 1772751599999, "quote_volume": 2023.94947, "trades": 14, "taker_buy_base": 262.25, "taker_buy_quote": 1506.00015 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 5.753, "high": 5.753, "low": 5.711, "close": 5.713, "volume": 152.37, "close_time": 1772755199999, "quote_volume": 873.47423, "trades": 9, "taker_buy_base": 20.05, "taker_buy_quote": 114.56237 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 5.715, "high": 5.715, "low": 5.692, "close": 5.695, "volume": 386.71, "close_time": 1772758799999, "quote_volume": 2204.05355, "trades": 26, "taker_buy_base": 352.2, "taker_buy_quote": 2007.60812 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 5.69, "high": 5.746, "low": 5.689, "close": 5.734, "volume": 474.63, "close_time": 1772762399999, "quote_volume": 2707.77463, "trades": 39, "taker_buy_base": 355.69, "taker_buy_quote": 2031.02054 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 5.739, "high": 5.759, "low": 5.739, "close": 5.757, "volume": 206.04, "close_time": 1772765999999, "quote_volume": 1186.00793, "trades": 5, "taker_buy_base": 15.71, "taker_buy_quote": 90.47389 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 5.732, "high": 5.749, "low": 5.727, "close": 5.746, "volume": 448.21, "close_time": 1772769599999, "quote_volume": 2569.3663, "trades": 14, "taker_buy_base": 262.02, "taker_buy_quote": 1502.66513 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 5.751, "high": 5.751, "low": 5.721, "close": 5.722, "volume": 78.36, "close_time": 1772773199999, "quote_volume": 449.34073, "trades": 6, "taker_buy_base": 53.26, "taker_buy_quote": 305.22712 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 5.729, "high": 5.729, "low": 5.688, "close": 5.718, "volume": 150.93, "close_time": 1772776799999, "quote_volume": 860.47054, "trades": 15, "taker_buy_base": 93.09, "taker_buy_quote": 530.59475 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 5.713, "high": 5.725, "low": 5.713, "close": 5.717, "volume": 344.53, "close_time": 1772780399999, "quote_volume": 1969.60125, "trades": 12, "taker_buy_base": 226.45, "taker_buy_quote": 1293.90673 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 5.729, "high": 5.76, "low": 5.713, "close": 5.76, "volume": 194.76, "close_time": 1772783999999, "quote_volume": 1116.7947, "trades": 16, "taker_buy_base": 194.76, "taker_buy_quote": 1116.7947 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 5.74, "high": 5.74, "low": 5.708, "close": 5.708, "volume": 340.19, "close_time": 1772787599999, "quote_volume": 1949.01788, "trades": 17, "taker_buy_base": 65.64, "taker_buy_quote": 375.22113 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 5.7, "high": 5.7, "low": 5.623, "close": 5.669, "volume": 1800.43, "close_time": 1772791199999, "quote_volume": 10158.57583, "trades": 69, "taker_buy_base": 792.67, "taker_buy_quote": 4468.11042 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 5.67, "high": 5.708, "low": 5.666, "close": 5.685, "volume": 605.73, "close_time": 1772794799999, "quote_volume": 3442.99466, "trades": 36, "taker_buy_base": 460.42, "taker_buy_quote": 2617.30407 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 5.685, "high": 5.685, "low": 5.631, "close": 5.632, "volume": 1010.29, "close_time": 1772798399999, "quote_volume": 5723.36039, "trades": 74, "taker_buy_base": 927.14, "taker_buy_quote": 5252.59629 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 5.618, "high": 5.634, "low": 5.573, "close": 5.585, "volume": 4859.33, "close_time": 1772801999999, "quote_volume": 27244.61374, "trades": 81, "taker_buy_base": 3838.7, "taker_buy_quote": 21533.56979 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 5.608, "high": 5.641, "low": 5.535, "close": 5.539, "volume": 8353.64, "close_time": 1772805599999, "quote_volume": 46645.56738, "trades": 309, "taker_buy_base": 4401.14, "taker_buy_quote": 24539.01301 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 5.531, "high": 5.572, "low": 5.455, "close": 5.459, "volume": 2398.01, "close_time": 1772809199999, "quote_volume": 13220.48337, "trades": 95, "taker_buy_base": 946.92, "taker_buy_quote": 5216.21559 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 5.493, "high": 5.51, "low": 5.425, "close": 5.444, "volume": 2662.78, "close_time": 1772812799999, "quote_volume": 14545.76833, "trades": 134, "taker_buy_base": 1465.7, "taker_buy_quote": 8003.76045 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 5.443, "high": 5.479, "low": 5.429, "close": 5.429, "volume": 750.54, "close_time": 1772816399999, "quote_volume": 4092.69207, "trades": 60, "taker_buy_base": 486.3, "taker_buy_quote": 2652.62494 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 5.426, "high": 5.437, "low": 5.359, "close": 5.389, "volume": 1343.32, "close_time": 1772819999999, "quote_volume": 7262.49211, "trades": 57, "taker_buy_base": 551.93, "taker_buy_quote": 2981.51504 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 5.395, "high": 5.446, "low": 5.395, "close": 5.433, "volume": 590.56, "close_time": 1772823599999, "quote_volume": 3208.63159, "trades": 34, "taker_buy_base": 397.1, "taker_buy_quote": 2158.58241 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 5.453, "high": 5.453, "low": 5.433, "close": 5.436, "volume": 290.11, "close_time": 1772827199999, "quote_volume": 1577.54071, "trades": 18, "taker_buy_base": 101.89, "taker_buy_quote": 554.28784 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 5.454, "high": 5.46, "low": 5.414, "close": 5.448, "volume": 2498.55, "close_time": 1772830799999, "quote_volume": 13586.64378, "trades": 78, "taker_buy_base": 1184.53, "taker_buy_quote": 6457.79105 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 5.452, "high": 5.479, "low": 5.452, "close": 5.479, "volume": 662.38, "close_time": 1772834399999, "quote_volume": 3624.00792, "trades": 22, "taker_buy_base": 295.85, "taker_buy_quote": 1617.45996 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 5.476, "high": 5.488, "low": 5.476, "close": 5.488, "volume": 30.87, "close_time": 1772837999999, "quote_volume": 169.28148, "trades": 5, "taker_buy_base": 1.1, "taker_buy_quote": 6.0346 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 5.488, "high": 5.488, "low": 5.45, "close": 5.45, "volume": 1344.71, "close_time": 1772841599999, "quote_volume": 7349.02522, "trades": 26, "taker_buy_base": 860.19, "taker_buy_quote": 4697.41478 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.454, "high": 5.461, "low": 5.429, "close": 5.44, "volume": 379.79, "close_time": 1772845199999, "quote_volume": 2070.92739, "trades": 15, "taker_buy_base": 26.07, "taker_buy_quote": 142.03395 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 5.425, "high": 5.425, "low": 5.422, "close": 5.422, "volume": 18.8, "close_time": 1772848799999, "quote_volume": 101.97839, "trades": 2, "taker_buy_base": 3.87, "taker_buy_quote": 20.98314 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 5.414, "high": 5.42, "low": 5.414, "close": 5.415, "volume": 226.59, "close_time": 1772852399999, "quote_volume": 1227.00959, "trades": 6, "taker_buy_base": 21.93, "taker_buy_quote": 118.8606 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 5.421, "high": 5.421, "low": 5.354, "close": 5.354, "volume": 382.99, "close_time": 1772855999999, "quote_volume": 2061.79809, "trades": 19, "taker_buy_base": 357.76, "taker_buy_quote": 1926.30904 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 5.354, "high": 5.395, "low": 5.345, "close": 5.391, "volume": 150.07, "close_time": 1772859599999, "quote_volume": 804.20127, "trades": 11, "taker_buy_base": 10.32, "taker_buy_quote": 55.23228 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 5.389, "high": 5.413, "low": 5.384, "close": 5.413, "volume": 417.47, "close_time": 1772863199999, "quote_volume": 2254.11164, "trades": 9, "taker_buy_base": 70.93, "taker_buy_quote": 382.92274 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 5.392, "high": 5.392, "low": 5.355, "close": 5.355, "volume": 183.12, "close_time": 1772866799999, "quote_volume": 982.24094, "trades": 10, "taker_buy_base": 84.08, "taker_buy_quote": 451.44634 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 5.351, "high": 5.381, "low": 5.339, "close": 5.381, "volume": 379.18, "close_time": 1772870399999, "quote_volume": 2034.55419, "trades": 20, "taker_buy_base": 206.91, "taker_buy_quote": 1112.66905 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 5.395, "high": 5.406, "low": 5.386, "close": 5.392, "volume": 220.98, "close_time": 1772873999999, "quote_volume": 1191.59304, "trades": 13, "taker_buy_base": 127.2, "taker_buy_quote": 685.5804 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 5.395, "high": 5.424, "low": 5.395, "close": 5.423, "volume": 262.5, "close_time": 1772877599999, "quote_volume": 1422.84655, "trades": 18, "taker_buy_base": 16.94, "taker_buy_quote": 91.42294 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 5.433, "high": 5.436, "low": 5.423, "close": 5.436, "volume": 424.45, "close_time": 1772881199999, "quote_volume": 2305.38629, "trades": 15, "taker_buy_base": 40.02, "taker_buy_quote": 217.46148 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 5.415, "high": 5.45, "low": 5.408, "close": 5.42, "volume": 295.65, "close_time": 1772884799999, "quote_volume": 1605.37842, "trades": 21, "taker_buy_base": 223.14, "taker_buy_quote": 1212.17137 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 5.417, "high": 5.428, "low": 5.39, "close": 5.39, "volume": 244.02, "close_time": 1772888399999, "quote_volume": 1320.88869, "trades": 15, "taker_buy_base": 153.43, "taker_buy_quote": 831.45564 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 5.41, "high": 5.427, "low": 5.399, "close": 5.427, "volume": 1967.53, "close_time": 1772891999999, "quote_volume": 10657.90362, "trades": 58, "taker_buy_base": 683.2, "taker_buy_quote": 3701.73007 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 5.396, "high": 5.422, "low": 5.369, "close": 5.421, "volume": 168.47, "close_time": 1772895599999, "quote_volume": 906.87014, "trades": 14, "taker_buy_base": 157.47, "taker_buy_quote": 847.65714 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 5.411, "high": 5.421, "low": 5.388, "close": 5.412, "volume": 1493.43, "close_time": 1772899199999, "quote_volume": 8075.81412, "trades": 24, "taker_buy_base": 1326.73, "taker_buy_quote": 7177.59432 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 5.412, "high": 5.412, "low": 5.403, "close": 5.403, "volume": 334.46, "close_time": 1772902799999, "quote_volume": 1809.9609, "trades": 5, "taker_buy_base": 334.46, "taker_buy_quote": 1809.9609 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 5.418, "high": 5.448, "low": 5.417, "close": 5.43, "volume": 748.52, "close_time": 1772906399999, "quote_volume": 4069.23797, "trades": 36, "taker_buy_base": 313.14, "taker_buy_quote": 1702.08958 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 5.433, "high": 5.433, "low": 5.384, "close": 5.405, "volume": 6297.48, "close_time": 1772909999999, "quote_volume": 34016.36122, "trades": 135, "taker_buy_base": 1003.87, "taker_buy_quote": 5433.24011 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 5.405, "high": 5.406, "low": 5.352, "close": 5.352, "volume": 1929.51, "close_time": 1772913599999, "quote_volume": 10373.23532, "trades": 46, "taker_buy_base": 912.97, "taker_buy_quote": 4909.83302 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 5.386, "high": 5.4, "low": 5.386, "close": 5.4, "volume": 554.47, "close_time": 1772917199999, "quote_volume": 2986.9174, "trades": 14, "taker_buy_base": 424.91, "taker_buy_quote": 2289.08499 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 5.418, "high": 5.418, "low": 5.4, "close": 5.4, "volume": 201.15, "close_time": 1772920799999, "quote_volume": 1088.0307, "trades": 5, "taker_buy_base": 1.15, "taker_buy_quote": 6.2307 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 5.39, "high": 5.39, "low": 5.35, "close": 5.353, "volume": 370.64, "close_time": 1772924399999, "quote_volume": 1990.94007, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 5.379, "high": 5.379, "low": 5.37, "close": 5.373, "volume": 55.64, "close_time": 1772927999999, "quote_volume": 298.92324, "trades": 4, "taker_buy_base": 10.1, "taker_buy_quote": 54.3279 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.379, "high": 5.383, "low": 5.317, "close": 5.326, "volume": 1658.23, "close_time": 1772931599999, "quote_volume": 8887.71182, "trades": 56, "taker_buy_base": 1273.01, "taker_buy_quote": 6830.69375 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 5.339, "high": 5.339, "low": 5.3, "close": 5.313, "volume": 7701.65, "close_time": 1772935199999, "quote_volume": 40902.93315, "trades": 158, "taker_buy_base": 6783.04, "taker_buy_quote": 36023.65346 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 5.312, "high": 5.319, "low": 5.25, "close": 5.255, "volume": 2641.7, "close_time": 1772938799999, "quote_volume": 13961.99232, "trades": 104, "taker_buy_base": 1671.54, "taker_buy_quote": 8843.69839 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 5.274, "high": 5.295, "low": 5.274, "close": 5.284, "volume": 310.25, "close_time": 1772942399999, "quote_volume": 1639.9534, "trades": 22, "taker_buy_base": 147.03, "taker_buy_quote": 777.04677 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 5.286, "high": 5.288, "low": 5.235, "close": 5.248, "volume": 703.73, "close_time": 1772945999999, "quote_volume": 3707.75781, "trades": 41, "taker_buy_base": 607.02, "taker_buy_quote": 3200.13463 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 5.25, "high": 5.294, "low": 5.25, "close": 5.272, "volume": 4091.8, "close_time": 1772949599999, "quote_volume": 21592.49373, "trades": 101, "taker_buy_base": 1413.15, "taker_buy_quote": 7463.05809 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 5.272, "high": 5.285, "low": 5.245, "close": 5.285, "volume": 873.89, "close_time": 1772953199999, "quote_volume": 4595.81767, "trades": 46, "taker_buy_base": 679.18, "taker_buy_quote": 3572.87213 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 5.284, "high": 5.311, "low": 5.284, "close": 5.294, "volume": 495.39, "close_time": 1772956799999, "quote_volume": 2626.11577, "trades": 41, "taker_buy_base": 364.47, "taker_buy_quote": 1931.95104 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 5.291, "high": 5.304, "low": 5.271, "close": 5.302, "volume": 639.8, "close_time": 1772960399999, "quote_volume": 3386.31087, "trades": 24, "taker_buy_base": 381.2, "taker_buy_quote": 2016.55404 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 5.308, "high": 5.329, "low": 5.306, "close": 5.318, "volume": 529.14, "close_time": 1772963999999, "quote_volume": 2814.75883, "trades": 28, "taker_buy_base": 115.21, "taker_buy_quote": 613.06124 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 5.323, "high": 5.366, "low": 5.323, "close": 5.349, "volume": 170.08, "close_time": 1772967599999, "quote_volume": 909.35756, "trades": 16, "taker_buy_base": 29.76, "taker_buy_quote": 158.89034 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 5.327, "high": 5.327, "low": 5.317, "close": 5.321, "volume": 332.41, "close_time": 1772971199999, "quote_volume": 1768.53095, "trades": 13, "taker_buy_base": 142.17, "taker_buy_quote": 756.103 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 5.321, "high": 5.35, "low": 5.275, "close": 5.319, "volume": 1485.91, "close_time": 1772974799999, "quote_volume": 7875.20862, "trades": 104, "taker_buy_base": 732.53, "taker_buy_quote": 3883.70395 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 5.323, "high": 5.323, "low": 5.268, "close": 5.308, "volume": 2862.25, "close_time": 1772978399999, "quote_volume": 15160.51591, "trades": 87, "taker_buy_base": 1353.61, "taker_buy_quote": 7173.49506 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 5.297, "high": 5.297, "low": 5.271, "close": 5.292, "volume": 316.23, "close_time": 1772981999999, "quote_volume": 1669.63558, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 5.289, "high": 5.289, "low": 5.246, "close": 5.246, "volume": 377.9, "close_time": 1772985599999, "quote_volume": 1990.44056, "trades": 16, "taker_buy_base": 7.89, "taker_buy_quote": 41.41635 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 5.239, "high": 5.244, "low": 5.221, "close": 5.226, "volume": 863.01, "close_time": 1772989199999, "quote_volume": 4510.13435, "trades": 24, "taker_buy_base": 286.68, "taker_buy_quote": 1499.00541 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 5.265, "high": 5.265, "low": 5.211, "close": 5.223, "volume": 10326.01, "close_time": 1772992799999, "quote_volume": 53999.82344, "trades": 175, "taker_buy_base": 9321.11, "taker_buy_quote": 48743.51914 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 5.221, "high": 5.221, "low": 5.161, "close": 5.205, "volume": 3812.53, "close_time": 1772996399999, "quote_volume": 19806.14633, "trades": 123, "taker_buy_base": 2008.37, "taker_buy_quote": 10419.88305 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 5.198, "high": 5.279, "low": 5.198, "close": 5.26, "volume": 473.1, "close_time": 1772999999999, "quote_volume": 2488.4562, "trades": 21, "taker_buy_base": 181.51, "taker_buy_quote": 953.69022 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 5.229, "high": 5.263, "low": 5.224, "close": 5.236, "volume": 765.75, "close_time": 1773003599999, "quote_volume": 4008.23805, "trades": 28, "taker_buy_base": 399.49, "taker_buy_quote": 2093.517 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 5.236, "high": 5.236, "low": 5.198, "close": 5.211, "volume": 434.07, "close_time": 1773007199999, "quote_volume": 2262.49449, "trades": 16, "taker_buy_base": 164.63, "taker_buy_quote": 858.36581 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 5.162, "high": 5.189, "low": 5.098, "close": 5.16, "volume": 9235.6, "close_time": 1773010799999, "quote_volume": 47489.21729, "trades": 225, "taker_buy_base": 3975.16, "taker_buy_quote": 20432.73731 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 5.16, "high": 5.16, "low": 5.126, "close": 5.146, "volume": 2081.64, "close_time": 1773014399999, "quote_volume": 10710.80038, "trades": 50, "taker_buy_base": 1238.33, "taker_buy_quote": 6365.91663 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.139, "high": 5.216, "low": 5.139, "close": 5.183, "volume": 1585.87, "close_time": 1773017999999, "quote_volume": 8234.45825, "trades": 40, "taker_buy_base": 407.19, "taker_buy_quote": 2114.06636 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 5.181, "high": 5.209, "low": 5.173, "close": 5.181, "volume": 1664.56, "close_time": 1773021599999, "quote_volume": 8652.8024, "trades": 52, "taker_buy_base": 606.7, "taker_buy_quote": 3155.10141 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 5.156, "high": 5.237, "low": 5.156, "close": 5.217, "volume": 655.04, "close_time": 1773025199999, "quote_volume": 3417.3483, "trades": 18, "taker_buy_base": 441.26, "taker_buy_quote": 2309.33363 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 5.233, "high": 5.316, "low": 5.233, "close": 5.273, "volume": 5002.34, "close_time": 1773028799999, "quote_volume": 26430.15688, "trades": 138, "taker_buy_base": 2380.55, "taker_buy_quote": 12555.30673 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 5.278, "high": 5.321, "low": 5.278, "close": 5.321, "volume": 497.48, "close_time": 1773032399999, "quote_volume": 2632.97071, "trades": 20, "taker_buy_base": 485.18, "taker_buy_quote": 2567.52241 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 5.285, "high": 5.39, "low": 5.285, "close": 5.382, "volume": 3448.86, "close_time": 1773035999999, "quote_volume": 18438.86135, "trades": 97, "taker_buy_base": 1985.42, "taker_buy_quote": 10611.78753 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 5.382, "high": 5.382, "low": 5.324, "close": 5.324, "volume": 2044.79, "close_time": 1773039599999, "quote_volume": 10971.50706, "trades": 54, "taker_buy_base": 1399.46, "taker_buy_quote": 7511.78598 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 5.318, "high": 5.339, "low": 5.269, "close": 5.339, "volume": 783.96, "close_time": 1773043199999, "quote_volume": 4162.77405, "trades": 43, "taker_buy_base": 285.44, "taker_buy_quote": 1514.48483 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 5.327, "high": 5.372, "low": 5.327, "close": 5.336, "volume": 1267.16, "close_time": 1773046799999, "quote_volume": 6779.09795, "trades": 48, "taker_buy_base": 277.74, "taker_buy_quote": 1485.62985 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 5.324, "high": 5.369, "low": 5.308, "close": 5.338, "volume": 2582.73, "close_time": 1773050399999, "quote_volume": 13783.69434, "trades": 65, "taker_buy_base": 1639.69, "taker_buy_quote": 8747.28782 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 5.345, "high": 5.347, "low": 5.3, "close": 5.301, "volume": 333.22, "close_time": 1773053999999, "quote_volume": 1774.75847, "trades": 21, "taker_buy_base": 132.69, "taker_buy_quote": 708.26562 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 5.286, "high": 5.286, "low": 5.27, "close": 5.276, "volume": 193.83, "close_time": 1773057599999, "quote_volume": 1023.18885, "trades": 17, "taker_buy_base": 37.12, "taker_buy_quote": 195.81521 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 5.317, "high": 5.387, "low": 5.317, "close": 5.374, "volume": 1809.42, "close_time": 1773061199999, "quote_volume": 9709.28116, "trades": 56, "taker_buy_base": 1026.94, "taker_buy_quote": 5514.79364 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 5.373, "high": 5.461, "low": 5.368, "close": 5.437, "volume": 2109.88, "close_time": 1773064799999, "quote_volume": 11426.5525, "trades": 58, "taker_buy_base": 1627.66, "taker_buy_quote": 8812.00377 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 5.416, "high": 5.462, "low": 5.415, "close": 5.429, "volume": 2305.55, "close_time": 1773068399999, "quote_volume": 12560.85061, "trades": 78, "taker_buy_base": 974.81, "taker_buy_quote": 5311.69635 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 5.438, "high": 5.459, "low": 5.425, "close": 5.459, "volume": 668.55, "close_time": 1773071999999, "quote_volume": 3634.8308, "trades": 27, "taker_buy_base": 363.66, "taker_buy_quote": 1977.60221 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 5.435, "high": 5.475, "low": 5.43, "close": 5.43, "volume": 571.54, "close_time": 1773075599999, "quote_volume": 3117.83556, "trades": 28, "taker_buy_base": 211.32, "taker_buy_quote": 1151.79037 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 5.424, "high": 5.429, "low": 5.412, "close": 5.429, "volume": 65.53, "close_time": 1773079199999, "quote_volume": 355.17173, "trades": 5, "taker_buy_base": 46.96, "taker_buy_quote": 254.61518 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 5.415, "high": 5.439, "low": 5.389, "close": 5.415, "volume": 3389.58, "close_time": 1773082799999, "quote_volume": 18351.08856, "trades": 97, "taker_buy_base": 2013.24, "taker_buy_quote": 10900.93148 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 5.421, "high": 5.537, "low": 5.421, "close": 5.45, "volume": 1671.0, "close_time": 1773086399999, "quote_volume": 9144.53496, "trades": 73, "taker_buy_base": 658.6, "taker_buy_quote": 3603.285 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 5.458, "high": 5.461, "low": 5.422, "close": 5.422, "volume": 361.72, "close_time": 1773089999999, "quote_volume": 1969.40556, "trades": 15, "taker_buy_base": 115.61, "taker_buy_quote": 630.01892 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 5.446, "high": 5.455, "low": 5.435, "close": 5.451, "volume": 48.6, "close_time": 1773093599999, "quote_volume": 264.62599, "trades": 6, "taker_buy_base": 33.53, "taker_buy_quote": 182.70167 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 5.443, "high": 5.445, "low": 5.409, "close": 5.409, "volume": 487.16, "close_time": 1773097199999, "quote_volume": 2647.8288, "trades": 11, "taker_buy_base": 160.26, "taker_buy_quote": 870.57815 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 5.413, "high": 5.421, "low": 5.384, "close": 5.385, "volume": 748.24, "close_time": 1773100799999, "quote_volume": 4042.58596, "trades": 36, "taker_buy_base": 371.07, "taker_buy_quote": 2004.47971 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.395, "high": 5.473, "low": 5.39, "close": 5.455, "volume": 650.78, "close_time": 1773104399999, "quote_volume": 3548.5358, "trades": 18, "taker_buy_base": 191.69, "taker_buy_quote": 1042.49647 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 5.449, "high": 5.471, "low": 5.427, "close": 5.469, "volume": 406.71, "close_time": 1773107999999, "quote_volume": 2219.08095, "trades": 22, "taker_buy_base": 226.15, "taker_buy_quote": 1236.35767 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 5.468, "high": 5.537, "low": 5.447, "close": 5.515, "volume": 1865.96, "close_time": 1773111599999, "quote_volume": 10289.7375, "trades": 68, "taker_buy_base": 858.75, "taker_buy_quote": 4737.78895 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 5.523, "high": 5.543, "low": 5.482, "close": 5.482, "volume": 460.92, "close_time": 1773115199999, "quote_volume": 2546.31408, "trades": 24, "taker_buy_base": 281.56, "taker_buy_quote": 1554.90317 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.5, "high": 5.533, "low": 5.5, "close": 5.523, "volume": 211.18, "close_time": 1773118799999, "quote_volume": 1163.63885, "trades": 8, "taker_buy_base": 33.35, "taker_buy_quote": 183.4836 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 5.518, "high": 5.522, "low": 5.465, "close": 5.471, "volume": 341.09, "close_time": 1773122399999, "quote_volume": 1874.2751, "trades": 32, "taker_buy_base": 265.91, "taker_buy_quote": 1460.31109 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 5.48, "high": 5.48, "low": 5.455, "close": 5.479, "volume": 541.52, "close_time": 1773125999999, "quote_volume": 2962.18833, "trades": 86, "taker_buy_base": 416.77, "taker_buy_quote": 2279.41383 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 5.471, "high": 5.519, "low": 5.471, "close": 5.516, "volume": 1346.26, "close_time": 1773129599999, "quote_volume": 7400.04451, "trades": 51, "taker_buy_base": 524.59, "taker_buy_quote": 2881.63989 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 5.523, "high": 5.557, "low": 5.523, "close": 5.528, "volume": 2375.73, "close_time": 1773133199999, "quote_volume": 13173.87186, "trades": 95, "taker_buy_base": 1766.37, "taker_buy_quote": 9798.41378 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 5.539, "high": 5.604, "low": 5.539, "close": 5.601, "volume": 2009.46, "close_time": 1773136799999, "quote_volume": 11220.80406, "trades": 49, "taker_buy_base": 1804.24, "taker_buy_quote": 10071.85002 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 5.582, "high": 5.592, "low": 5.57, "close": 5.591, "volume": 158.3, "close_time": 1773140399999, "quote_volume": 882.87536, "trades": 17, "taker_buy_base": 49.45, "taker_buy_quote": 275.69493 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 5.583, "high": 5.59, "low": 5.556, "close": 5.556, "volume": 683.24, "close_time": 1773143999999, "quote_volume": 3810.04691, "trades": 20, "taker_buy_base": 212.02, "taker_buy_quote": 1181.04087 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 5.555, "high": 5.562, "low": 5.547, "close": 5.562, "volume": 479.17, "close_time": 1773147599999, "quote_volume": 2661.26142, "trades": 8, "taker_buy_base": 116.2, "taker_buy_quote": 644.96307 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 5.577, "high": 5.588, "low": 5.476, "close": 5.499, "volume": 2819.57, "close_time": 1773151199999, "quote_volume": 15551.36648, "trades": 81, "taker_buy_base": 772.95, "taker_buy_quote": 4255.83008 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 5.47, "high": 5.603, "low": 5.43, "close": 5.597, "volume": 3673.88, "close_time": 1773154799999, "quote_volume": 20059.03167, "trades": 123, "taker_buy_base": 1419.83, "taker_buy_quote": 7728.78965 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 5.609, "high": 5.609, "low": 5.527, "close": 5.532, "volume": 1437.52, "close_time": 1773158399999, "quote_volume": 7977.22291, "trades": 56, "taker_buy_base": 518.7, "taker_buy_quote": 2882.80272 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 5.566, "high": 5.582, "low": 5.531, "close": 5.551, "volume": 1985.8, "close_time": 1773161999999, "quote_volume": 11053.20031, "trades": 64, "taker_buy_base": 1028.78, "taker_buy_quote": 5727.07096 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 5.55, "high": 5.55, "low": 5.512, "close": 5.54, "volume": 318.76, "close_time": 1773165599999, "quote_volume": 1764.39934, "trades": 9, "taker_buy_base": 16.84, "taker_buy_quote": 93.4101 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 5.523, "high": 5.527, "low": 5.47, "close": 5.482, "volume": 459.35, "close_time": 1773169199999, "quote_volume": 2527.55603, "trades": 46, "taker_buy_base": 217.25, "taker_buy_quote": 1197.43582 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 5.474, "high": 5.474, "low": 5.414, "close": 5.417, "volume": 577.67, "close_time": 1773172799999, "quote_volume": 3155.20027, "trades": 20, "taker_buy_base": 96.08, "taker_buy_quote": 523.96039 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 5.43, "high": 5.455, "low": 5.43, "close": 5.439, "volume": 536.95, "close_time": 1773176399999, "quote_volume": 2916.43612, "trades": 13, "taker_buy_base": 490.62, "taker_buy_quote": 2664.0666 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 5.45, "high": 5.454, "low": 5.396, "close": 5.4, "volume": 543.02, "close_time": 1773179999999, "quote_volume": 2947.97857, "trades": 18, "taker_buy_base": 396.51, "taker_buy_quote": 2149.38925 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 5.394, "high": 5.435, "low": 5.392, "close": 5.435, "volume": 415.93, "close_time": 1773183599999, "quote_volume": 2244.73058, "trades": 15, "taker_buy_base": 227.7, "taker_buy_quote": 1229.28483 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 5.439, "high": 5.441, "low": 5.439, "close": 5.441, "volume": 215.58, "close_time": 1773187199999, "quote_volume": 1172.92357, "trades": 7, "taker_buy_base": 31.86, "taker_buy_quote": 173.30305 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.411, "high": 5.441, "low": 5.405, "close": 5.441, "volume": 461.08, "close_time": 1773190799999, "quote_volume": 2499.74265, "trades": 14, "taker_buy_base": 451.33, "taker_buy_quote": 2446.7124 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 5.428, "high": 5.428, "low": 5.422, "close": 5.422, "volume": 187.25, "close_time": 1773194399999, "quote_volume": 1015.88463, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 5.419, "high": 5.419, "low": 5.384, "close": 5.412, "volume": 613.6, "close_time": 1773197999999, "quote_volume": 3313.31197, "trades": 13, "taker_buy_base": 15.76, "taker_buy_quote": 85.29312 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 5.403, "high": 5.404, "low": 5.398, "close": 5.401, "volume": 38.94, "close_time": 1773201599999, "quote_volume": 210.31033, "trades": 5, "taker_buy_base": 22.95, "taker_buy_quote": 123.96433 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 5.392, "high": 5.421, "low": 5.387, "close": 5.415, "volume": 699.69, "close_time": 1773205199999, "quote_volume": 3782.03488, "trades": 33, "taker_buy_base": 531.22, "taker_buy_quote": 2871.14563 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 5.413, "high": 5.413, "low": 5.33, "close": 5.332, "volume": 1427.5, "close_time": 1773208799999, "quote_volume": 7648.09051, "trades": 48, "taker_buy_base": 358.03, "taker_buy_quote": 1916.58879 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 5.359, "high": 5.4, "low": 5.359, "close": 5.4, "volume": 406.58, "close_time": 1773212399999, "quote_volume": 2187.94086, "trades": 19, "taker_buy_base": 244.42, "taker_buy_quote": 1314.82119 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 5.398, "high": 5.399, "low": 5.379, "close": 5.379, "volume": 357.25, "close_time": 1773215999999, "quote_volume": 1928.4, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 5.373, "high": 5.398, "low": 5.371, "close": 5.378, "volume": 422.17, "close_time": 1773219599999, "quote_volume": 2271.47619, "trades": 18, "taker_buy_base": 150.11, "taker_buy_quote": 807.78942 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 5.376, "high": 5.402, "low": 5.375, "close": 5.394, "volume": 232.93, "close_time": 1773223199999, "quote_volume": 1254.47602, "trades": 17, "taker_buy_base": 75.12, "taker_buy_quote": 404.84968 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 5.391, "high": 5.401, "low": 5.379, "close": 5.38, "volume": 782.97, "close_time": 1773226799999, "quote_volume": 4224.16876, "trades": 27, "taker_buy_base": 515.62, "taker_buy_quote": 2782.23006 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 5.373, "high": 5.374, "low": 5.332, "close": 5.332, "volume": 1041.41, "close_time": 1773230399999, "quote_volume": 5565.10448, "trades": 53, "taker_buy_base": 908.43, "taker_buy_quote": 4855.26697 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 5.334, "high": 5.396, "low": 5.33, "close": 5.357, "volume": 2687.59, "close_time": 1773233999999, "quote_volume": 14454.27291, "trades": 118, "taker_buy_base": 1246.29, "taker_buy_quote": 6701.78782 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 5.36, "high": 5.462, "low": 5.36, "close": 5.391, "volume": 2139.23, "close_time": 1773237599999, "quote_volume": 11588.78878, "trades": 83, "taker_buy_base": 1275.56, "taker_buy_quote": 6917.5463 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 5.413, "high": 5.462, "low": 5.408, "close": 5.446, "volume": 530.16, "close_time": 1773241199999, "quote_volume": 2881.71363, "trades": 41, "taker_buy_base": 276.88, "taker_buy_quote": 1508.42738 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 5.415, "high": 5.442, "low": 5.371, "close": 5.422, "volume": 647.77, "close_time": 1773244799999, "quote_volume": 3501.64842, "trades": 54, "taker_buy_base": 321.09, "taker_buy_quote": 1734.45778 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 5.42, "high": 5.44, "low": 5.406, "close": 5.44, "volume": 1022.43, "close_time": 1773248399999, "quote_volume": 5539.70089, "trades": 51, "taker_buy_base": 611.37, "taker_buy_quote": 3313.96517 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 5.446, "high": 5.482, "low": 5.433, "close": 5.443, "volume": 1113.98, "close_time": 1773251999999, "quote_volume": 6086.74995, "trades": 34, "taker_buy_base": 687.96, "taker_buy_quote": 3759.22923 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 5.468, "high": 5.468, "low": 5.445, "close": 5.468, "volume": 678.01, "close_time": 1773255599999, "quote_volume": 3698.01423, "trades": 25, "taker_buy_base": 587.36, "taker_buy_quote": 3203.357 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 5.46, "high": 5.487, "low": 5.457, "close": 5.471, "volume": 449.67, "close_time": 1773259199999, "quote_volume": 2458.68693, "trades": 23, "taker_buy_base": 159.56, "taker_buy_quote": 871.72599 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 5.465, "high": 5.465, "low": 5.431, "close": 5.431, "volume": 185.73, "close_time": 1773262799999, "quote_volume": 1011.94866, "trades": 16, "taker_buy_base": 35.49, "taker_buy_quote": 193.49604 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 5.445, "high": 5.467, "low": 5.437, "close": 5.465, "volume": 484.43, "close_time": 1773266399999, "quote_volume": 2645.47686, "trades": 9, "taker_buy_base": 243.36, "taker_buy_quote": 1329.11718 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 5.475, "high": 5.49, "low": 5.453, "close": 5.453, "volume": 365.11, "close_time": 1773269999999, "quote_volume": 2002.0514, "trades": 12, "taker_buy_base": 118.36, "taker_buy_quote": 647.70843 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 5.443, "high": 5.453, "low": 5.421, "close": 5.427, "volume": 523.65, "close_time": 1773273599999, "quote_volume": 2846.0186, "trades": 11, "taker_buy_base": 343.22, "taker_buy_quote": 1866.66875 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.463, "high": 5.463, "low": 5.463, "close": 5.463, "volume": 9.22, "close_time": 1773277199999, "quote_volume": 50.36886, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 5.452, "high": 5.452, "low": 5.445, "close": 5.445, "volume": 212.59, "close_time": 1773280799999, "quote_volume": 1157.66119, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 5.449, "high": 5.454, "low": 5.394, "close": 5.394, "volume": 1736.94, "close_time": 1773284399999, "quote_volume": 9430.50201, "trades": 53, "taker_buy_base": 1083.72, "taker_buy_quote": 5880.67255 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 5.397, "high": 5.426, "low": 5.379, "close": 5.385, "volume": 1096.47, "close_time": 1773287999999, "quote_volume": 5918.79885, "trades": 35, "taker_buy_base": 377.64, "taker_buy_quote": 2043.45576 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 5.401, "high": 5.416, "low": 5.377, "close": 5.378, "volume": 191.95, "close_time": 1773291599999, "quote_volume": 1034.89721, "trades": 11, "taker_buy_base": 51.24, "taker_buy_quote": 276.67782 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 5.349, "high": 5.36, "low": 5.349, "close": 5.36, "volume": 212.88, "close_time": 1773295199999, "quote_volume": 1140.8069, "trades": 6, "taker_buy_base": 201.92, "taker_buy_quote": 1082.0613 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 5.364, "high": 5.366, "low": 5.356, "close": 5.362, "volume": 453.62, "close_time": 1773298799999, "quote_volume": 2432.7042, "trades": 21, "taker_buy_base": 136.75, "taker_buy_quote": 733.78386 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 5.374, "high": 5.42, "low": 5.372, "close": 5.415, "volume": 444.43, "close_time": 1773302399999, "quote_volume": 2401.08766, "trades": 20, "taker_buy_base": 49.13, "taker_buy_quote": 265.05119 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 5.406, "high": 5.442, "low": 5.403, "close": 5.418, "volume": 425.18, "close_time": 1773305999999, "quote_volume": 2306.83242, "trades": 12, "taker_buy_base": 343.67, "taker_buy_quote": 1865.96829 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 5.432, "high": 5.485, "low": 5.418, "close": 5.461, "volume": 513.04, "close_time": 1773309599999, "quote_volume": 2789.5456, "trades": 21, "taker_buy_base": 297.91, "taker_buy_quote": 1620.27648 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 5.461, "high": 5.508, "low": 5.45, "close": 5.495, "volume": 733.35, "close_time": 1773313199999, "quote_volume": 4018.26136, "trades": 30, "taker_buy_base": 425.01, "taker_buy_quote": 2333.64424 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 5.48, "high": 5.48, "low": 5.416, "close": 5.425, "volume": 1294.43, "close_time": 1773316799999, "quote_volume": 7042.11812, "trades": 51, "taker_buy_base": 736.12, "taker_buy_quote": 4005.71903 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 5.443, "high": 5.457, "low": 5.429, "close": 5.449, "volume": 333.42, "close_time": 1773320399999, "quote_volume": 1814.60047, "trades": 32, "taker_buy_base": 164.22, "taker_buy_quote": 894.7027 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 5.45, "high": 5.49, "low": 5.428, "close": 5.428, "volume": 982.47, "close_time": 1773323999999, "quote_volume": 5365.75127, "trades": 47, "taker_buy_base": 481.17, "taker_buy_quote": 2629.40046 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 5.434, "high": 5.473, "low": 5.361, "close": 5.397, "volume": 2242.49, "close_time": 1773327599999, "quote_volume": 12111.74022, "trades": 113, "taker_buy_base": 1158.28, "taker_buy_quote": 6250.18569 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 5.403, "high": 5.472, "low": 5.4, "close": 5.455, "volume": 827.7, "close_time": 1773331199999, "quote_volume": 4496.6907, "trades": 73, "taker_buy_base": 540.77, "taker_buy_quote": 2935.28449 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 5.45, "high": 5.484, "low": 5.425, "close": 5.475, "volume": 328.9, "close_time": 1773334799999, "quote_volume": 1795.98109, "trades": 17, "taker_buy_base": 282.94, "taker_buy_quote": 1545.95353 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 5.472, "high": 5.494, "low": 5.469, "close": 5.478, "volume": 116.1, "close_time": 1773338399999, "quote_volume": 635.38434, "trades": 8, "taker_buy_base": 8.39, "taker_buy_quote": 46.02326 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 5.487, "high": 5.493, "low": 5.465, "close": 5.468, "volume": 1359.76, "close_time": 1773341999999, "quote_volume": 7448.8135, "trades": 60, "taker_buy_base": 576.61, "taker_buy_quote": 3159.86102 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 5.461, "high": 5.489, "low": 5.461, "close": 5.489, "volume": 255.65, "close_time": 1773345599999, "quote_volume": 1399.89176, "trades": 6, "taker_buy_base": 145.48, "taker_buy_quote": 798.25339 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 5.475, "high": 5.475, "low": 5.425, "close": 5.425, "volume": 251.78, "close_time": 1773349199999, "quote_volume": 1370.82365, "trades": 28, "taker_buy_base": 120.42, "taker_buy_quote": 654.50178 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 5.429, "high": 5.456, "low": 5.429, "close": 5.456, "volume": 42.43, "close_time": 1773352799999, "quote_volume": 230.48936, "trades": 3, "taker_buy_base": 5.07, "taker_buy_quote": 27.66192 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 5.462, "high": 5.462, "low": 5.418, "close": 5.437, "volume": 517.54, "close_time": 1773356399999, "quote_volume": 2811.91746, "trades": 29, "taker_buy_base": 354.95, "taker_buy_quote": 1929.61344 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 5.445, "high": 5.487, "low": 5.445, "close": 5.459, "volume": 1444.83, "close_time": 1773359999999, "quote_volume": 7893.6538, "trades": 61, "taker_buy_base": 363.04, "taker_buy_quote": 1982.95871 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 5.459, "high": 5.567, "low": 5.443, "close": 5.517, "volume": 3431.55, "close_time": 1773363599999, "quote_volume": 18913.88228, "trades": 129, "taker_buy_base": 1851.29, "taker_buy_quote": 10227.38035 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 5.54, "high": 5.576, "low": 5.536, "close": 5.576, "volume": 328.42, "close_time": 1773367199999, "quote_volume": 1822.964, "trades": 18, "taker_buy_base": 162.12, "taker_buy_quote": 898.55406 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 5.572, "high": 5.579, "low": 5.546, "close": 5.546, "volume": 654.75, "close_time": 1773370799999, "quote_volume": 3642.35164, "trades": 32, "taker_buy_base": 382.58, "taker_buy_quote": 2130.1976 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 5.577, "high": 5.614, "low": 5.564, "close": 5.606, "volume": 627.9, "close_time": 1773374399999, "quote_volume": 3507.74736, "trades": 31, "taker_buy_base": 477.06, "taker_buy_quote": 2665.06345 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 5.59, "high": 5.597, "low": 5.553, "close": 5.555, "volume": 380.22, "close_time": 1773377999999, "quote_volume": 2115.25295, "trades": 27, "taker_buy_base": 301.58, "taker_buy_quote": 1676.1041 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 5.549, "high": 5.561, "low": 5.548, "close": 5.561, "volume": 162.57, "close_time": 1773381599999, "quote_volume": 902.52763, "trades": 8, "taker_buy_base": 162.57, "taker_buy_quote": 902.52763 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 5.54, "high": 5.562, "low": 5.53, "close": 5.562, "volume": 317.14, "close_time": 1773385199999, "quote_volume": 1758.80151, "trades": 17, "taker_buy_base": 183.97, "taker_buy_quote": 1022.14285 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 5.536, "high": 5.542, "low": 5.526, "close": 5.532, "volume": 728.17, "close_time": 1773388799999, "quote_volume": 4030.75167, "trades": 44, "taker_buy_base": 492.46, "taker_buy_quote": 2726.64787 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 5.512, "high": 5.565, "low": 5.503, "close": 5.516, "volume": 698.48, "close_time": 1773392399999, "quote_volume": 3866.9066, "trades": 26, "taker_buy_base": 428.8, "taker_buy_quote": 2367.88544 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 5.527, "high": 5.55, "low": 5.521, "close": 5.544, "volume": 1513.1, "close_time": 1773395999999, "quote_volume": 8373.88689, "trades": 36, "taker_buy_base": 546.67, "taker_buy_quote": 3022.07188 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 5.569, "high": 5.595, "low": 5.568, "close": 5.578, "volume": 497.85, "close_time": 1773399599999, "quote_volume": 2776.79604, "trades": 32, "taker_buy_base": 348.47, "taker_buy_quote": 1944.35165 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 5.574, "high": 5.574, "low": 5.545, "close": 5.564, "volume": 1643.73, "close_time": 1773403199999, "quote_volume": 9129.43732, "trades": 45, "taker_buy_base": 386.99, "taker_buy_quote": 2149.90546 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 5.56, "high": 5.701, "low": 5.56, "close": 5.672, "volume": 7414.99, "close_time": 1773406799999, "quote_volume": 41851.58078, "trades": 267, "taker_buy_base": 4012.4, "taker_buy_quote": 22599.72541 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 5.687, "high": 5.72, "low": 5.654, "close": 5.697, "volume": 5213.52, "close_time": 1773410399999, "quote_volume": 29640.57615, "trades": 189, "taker_buy_base": 3972.77, "taker_buy_quote": 22595.61928 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 5.708, "high": 5.714, "low": 5.583, "close": 5.59, "volume": 4903.95, "close_time": 1773413999999, "quote_volume": 27721.29288, "trades": 169, "taker_buy_base": 1136.08, "taker_buy_quote": 6446.19256 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 5.592, "high": 5.619, "low": 5.549, "close": 5.56, "volume": 2356.47, "close_time": 1773417599999, "quote_volume": 13156.76361, "trades": 120, "taker_buy_base": 654.36, "taker_buy_quote": 3638.69592 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 5.57, "high": 5.602, "low": 5.539, "close": 5.577, "volume": 1239.05, "close_time": 1773421199999, "quote_volume": 6908.47146, "trades": 48, "taker_buy_base": 198.61, "taker_buy_quote": 1106.09913 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 5.577, "high": 5.597, "low": 5.518, "close": 5.525, "volume": 645.88, "close_time": 1773424799999, "quote_volume": 3598.01746, "trades": 37, "taker_buy_base": 590.73, "taker_buy_quote": 3292.38646 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 5.533, "high": 5.568, "low": 5.515, "close": 5.54, "volume": 1146.24, "close_time": 1773428399999, "quote_volume": 6352.21746, "trades": 62, "taker_buy_base": 350.51, "taker_buy_quote": 1947.55661 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 5.53, "high": 5.541, "low": 5.511, "close": 5.526, "volume": 688.35, "close_time": 1773431999999, "quote_volume": 3799.29218, "trades": 27, "taker_buy_base": 513.7, "taker_buy_quote": 2836.06064 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 5.516, "high": 5.55, "low": 5.516, "close": 5.546, "volume": 311.53, "close_time": 1773435599999, "quote_volume": 1725.25907, "trades": 26, "taker_buy_base": 121.09, "taker_buy_quote": 669.65639 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 5.557, "high": 5.622, "low": 5.523, "close": 5.599, "volume": 1720.32, "close_time": 1773439199999, "quote_volume": 9575.93549, "trades": 57, "taker_buy_base": 461.09, "taker_buy_quote": 2570.26654 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 5.572, "high": 5.572, "low": 5.494, "close": 5.512, "volume": 2527.99, "close_time": 1773442799999, "quote_volume": 13946.34481, "trades": 110, "taker_buy_base": 1903.84, "taker_buy_quote": 10500.35386 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 5.511, "high": 5.553, "low": 5.511, "close": 5.547, "volume": 160.82, "close_time": 1773446399999, "quote_volume": 888.20096, "trades": 18, "taker_buy_base": 76.15, "taker_buy_quote": 419.91528 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 5.54, "high": 5.545, "low": 5.521, "close": 5.526, "volume": 302.39, "close_time": 1773449999999, "quote_volume": 1672.18115, "trades": 25, "taker_buy_base": 190.44, "taker_buy_quote": 1053.00273 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 5.525, "high": 5.582, "low": 5.52, "close": 5.581, "volume": 1185.44, "close_time": 1773453599999, "quote_volume": 6580.46333, "trades": 56, "taker_buy_base": 519.51, "taker_buy_quote": 2888.16103 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 5.581, "high": 5.581, "low": 5.581, "close": 5.581, "volume": 0.0, "close_time": 1773457199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 5.553, "high": 5.698, "low": 5.552, "close": 5.676, "volume": 4320.61, "close_time": 1773460799999, "quote_volume": 24358.4012, "trades": 184, "taker_buy_base": 2783.68, "taker_buy_quote": 15682.03541 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 5.684, "high": 5.834, "low": 5.678, "close": 5.79, "volume": 9912.22, "close_time": 1773464399999, "quote_volume": 57165.01807, "trades": 267, "taker_buy_base": 5695.36, "taker_buy_quote": 32793.85384 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 5.814, "high": 5.875, "low": 5.771, "close": 5.799, "volume": 2834.15, "close_time": 1773467999999, "quote_volume": 16481.21548, "trades": 110, "taker_buy_base": 1505.44, "taker_buy_quote": 8751.98137 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 5.801, "high": 5.801, "low": 5.515, "close": 5.537, "volume": 11265.22, "close_time": 1773471599999, "quote_volume": 63067.4651, "trades": 337, "taker_buy_base": 4932.13, "taker_buy_quote": 27574.46022 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 5.547, "high": 5.547, "low": 5.483, "close": 5.499, "volume": 1387.92, "close_time": 1773475199999, "quote_volume": 7653.82353, "trades": 101, "taker_buy_base": 726.84, "taker_buy_quote": 4014.92486 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 5.502, "high": 5.522, "low": 5.487, "close": 5.506, "volume": 4104.13, "close_time": 1773478799999, "quote_volume": 22586.67326, "trades": 220, "taker_buy_base": 1342.6, "taker_buy_quote": 7397.89369 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 5.507, "high": 5.528, "low": 5.5, "close": 5.514, "volume": 1003.18, "close_time": 1773482399999, "quote_volume": 5533.40539, "trades": 62, "taker_buy_base": 428.46, "taker_buy_quote": 2366.93496 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 5.514, "high": 5.519, "low": 5.498, "close": 5.517, "volume": 310.69, "close_time": 1773485999999, "quote_volume": 1712.92755, "trades": 22, "taker_buy_base": 153.3, "taker_buy_quote": 845.14631 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 5.533, "high": 5.643, "low": 5.533, "close": 5.631, "volume": 2101.86, "close_time": 1773489599999, "quote_volume": 11765.35903, "trades": 79, "taker_buy_base": 939.47, "taker_buy_quote": 5269.22058 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 5.623, "high": 5.649, "low": 5.549, "close": 5.557, "volume": 1061.67, "close_time": 1773493199999, "quote_volume": 5955.70007, "trades": 114, "taker_buy_base": 776.18, "taker_buy_quote": 4351.6158 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 5.566, "high": 5.588, "low": 5.562, "close": 5.57, "volume": 959.77, "close_time": 1773496799999, "quote_volume": 5344.78862, "trades": 25, "taker_buy_base": 169.01, "taker_buy_quote": 941.73627 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 5.59, "high": 5.6, "low": 5.53, "close": 5.545, "volume": 1260.94, "close_time": 1773500399999, "quote_volume": 7006.31195, "trades": 61, "taker_buy_base": 730.3, "taker_buy_quote": 4057.64506 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 5.547, "high": 5.547, "low": 5.517, "close": 5.519, "volume": 237.96, "close_time": 1773503999999, "quote_volume": 1316.56501, "trades": 9, "taker_buy_base": 32.89, "taker_buy_quote": 181.98824 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 5.56, "high": 5.591, "low": 5.559, "close": 5.585, "volume": 950.99, "close_time": 1773507599999, "quote_volume": 5300.65333, "trades": 44, "taker_buy_base": 178.32, "taker_buy_quote": 994.59903 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 5.572, "high": 5.578, "low": 5.545, "close": 5.545, "volume": 614.63, "close_time": 1773511199999, "quote_volume": 3420.73676, "trades": 20, "taker_buy_base": 417.75, "taker_buy_quote": 2328.76543 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 5.549, "high": 5.575, "low": 5.549, "close": 5.569, "volume": 390.38, "close_time": 1773514799999, "quote_volume": 2168.0882, "trades": 11, "taker_buy_base": 300.58, "taker_buy_quote": 1668.3008 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 5.567, "high": 5.582, "low": 5.567, "close": 5.582, "volume": 368.03, "close_time": 1773518399999, "quote_volume": 2051.77311, "trades": 27, "taker_buy_base": 268.51, "taker_buy_quote": 1496.91015 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.572, "high": 5.577, "low": 5.556, "close": 5.565, "volume": 395.4, "close_time": 1773521999999, "quote_volume": 2201.06767, "trades": 21, "taker_buy_base": 106.42, "taker_buy_quote": 592.88737 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 5.562, "high": 5.615, "low": 5.552, "close": 5.615, "volume": 856.18, "close_time": 1773525599999, "quote_volume": 4785.09625, "trades": 26, "taker_buy_base": 466.73, "taker_buy_quote": 2613.80587 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 5.627, "high": 5.633, "low": 5.603, "close": 5.612, "volume": 503.78, "close_time": 1773529199999, "quote_volume": 2828.02555, "trades": 21, "taker_buy_base": 269.61, "taker_buy_quote": 1512.70434 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 5.612, "high": 5.658, "low": 5.609, "close": 5.636, "volume": 1381.26, "close_time": 1773532799999, "quote_volume": 7776.77338, "trades": 49, "taker_buy_base": 785.32, "taker_buy_quote": 4426.05709 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.633, "high": 5.633, "low": 5.608, "close": 5.615, "volume": 785.72, "close_time": 1773536399999, "quote_volume": 4418.83045, "trades": 16, "taker_buy_base": 267.12, "taker_buy_quote": 1501.90109 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 5.632, "high": 5.657, "low": 5.612, "close": 5.641, "volume": 511.71, "close_time": 1773539999999, "quote_volume": 2878.71716, "trades": 32, "taker_buy_base": 264.72, "taker_buy_quote": 1491.38024 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 5.684, "high": 5.783, "low": 5.684, "close": 5.78, "volume": 1708.81, "close_time": 1773543599999, "quote_volume": 9830.77012, "trades": 56, "taker_buy_base": 679.67, "taker_buy_quote": 3899.61763 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 5.787, "high": 5.858, "low": 5.748, "close": 5.784, "volume": 5440.95, "close_time": 1773547199999, "quote_volume": 31616.71625, "trades": 282, "taker_buy_base": 3231.19, "taker_buy_quote": 18791.59454 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 5.784, "high": 5.977, "low": 5.709, "close": 5.976, "volume": 10236.33, "close_time": 1773550799999, "quote_volume": 59524.23494, "trades": 340, "taker_buy_base": 5591.31, "taker_buy_quote": 32530.36442 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 5.965, "high": 6.289, "low": 5.935, "close": 6.136, "volume": 25199.98, "close_time": 1773554399999, "quote_volume": 154193.75905, "trades": 881, "taker_buy_base": 14694.92, "taker_buy_quote": 89978.82869 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 6.165, "high": 6.192, "low": 6.025, "close": 6.033, "volume": 7359.94, "close_time": 1773557999999, "quote_volume": 44938.48256, "trades": 272, "taker_buy_base": 3571.78, "taker_buy_quote": 21802.95937 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 6.026, "high": 6.095, "low": 5.955, "close": 5.988, "volume": 14128.46, "close_time": 1773561599999, "quote_volume": 85133.66478, "trades": 377, "taker_buy_base": 7512.95, "taker_buy_quote": 45225.10018 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 5.998, "high": 6.078, "low": 5.96, "close": 6.002, "volume": 4819.68, "close_time": 1773565199999, "quote_volume": 28973.88479, "trades": 178, "taker_buy_base": 2650.64, "taker_buy_quote": 15923.80445 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 6.012, "high": 6.062, "low": 5.956, "close": 5.974, "volume": 3497.72, "close_time": 1773568799999, "quote_volume": 20967.64183, "trades": 133, "taker_buy_base": 2346.36, "taker_buy_quote": 14062.37289 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 5.966, "high": 6.03, "low": 5.945, "close": 6.004, "volume": 2681.09, "close_time": 1773572399999, "quote_volume": 16052.47382, "trades": 107, "taker_buy_base": 1303.91, "taker_buy_quote": 7802.86173 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 6.004, "high": 6.092, "low": 6.003, "close": 6.054, "volume": 1545.9, "close_time": 1773575999999, "quote_volume": 9349.74528, "trades": 73, "taker_buy_base": 407.66, "taker_buy_quote": 2468.15958 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 6.06, "high": 6.112, "low": 6.039, "close": 6.049, "volume": 1226.24, "close_time": 1773579599999, "quote_volume": 7447.80191, "trades": 53, "taker_buy_base": 569.11, "taker_buy_quote": 3462.19061 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 6.06, "high": 6.06, "low": 5.878, "close": 5.927, "volume": 9194.94, "close_time": 1773583199999, "quote_volume": 54814.91416, "trades": 388, "taker_buy_base": 3559.87, "taker_buy_quote": 21203.65097 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 5.923, "high": 6.048, "low": 5.923, "close": 6.024, "volume": 4170.59, "close_time": 1773586799999, "quote_volume": 25024.8281, "trades": 195, "taker_buy_base": 2040.33, "taker_buy_quote": 12232.25357 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 6.018, "high": 6.05, "low": 6.004, "close": 6.009, "volume": 844.24, "close_time": 1773590399999, "quote_volume": 5087.83771, "trades": 38, "taker_buy_base": 368.26, "taker_buy_quote": 2221.30205 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 6.023, "high": 6.04, "low": 5.966, "close": 5.97, "volume": 1233.12, "close_time": 1773593999999, "quote_volume": 7396.74388, "trades": 33, "taker_buy_base": 407.5, "taker_buy_quote": 2447.94107 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 5.963, "high": 6.066, "low": 5.963, "close": 6.043, "volume": 2268.45, "close_time": 1773597599999, "quote_volume": 13673.76488, "trades": 99, "taker_buy_base": 1458.32, "taker_buy_quote": 8783.59561 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 6.04, "high": 6.063, "low": 6.004, "close": 6.013, "volume": 1686.64, "close_time": 1773601199999, "quote_volume": 10169.4516, "trades": 61, "taker_buy_base": 707.63, "taker_buy_quote": 4266.19226 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 6.03, "high": 6.03, "low": 5.987, "close": 5.996, "volume": 920.42, "close_time": 1773604799999, "quote_volume": 5528.41019, "trades": 35, "taker_buy_base": 342.9, "taker_buy_quote": 2060.24676 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.994, "high": 6.03, "low": 5.994, "close": 6.029, "volume": 230.69, "close_time": 1773608399999, "quote_volume": 1389.48459, "trades": 9, "taker_buy_base": 38.86, "taker_buy_quote": 233.75851 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 6.013, "high": 6.087, "low": 6.003, "close": 6.072, "volume": 4091.11, "close_time": 1773611999999, "quote_volume": 24815.04333, "trades": 96, "taker_buy_base": 2883.18, "taker_buy_quote": 17485.51414 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 6.061, "high": 6.112, "low": 6.023, "close": 6.087, "volume": 6641.52, "close_time": 1773615599999, "quote_volume": 40350.91368, "trades": 178, "taker_buy_base": 2657.7, "taker_buy_quote": 16142.52234 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 6.082, "high": 6.123, "low": 6.026, "close": 6.111, "volume": 2570.39, "close_time": 1773619199999, "quote_volume": 15613.10152, "trades": 82, "taker_buy_base": 1337.2, "taker_buy_quote": 8132.37702 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.113, "high": 6.207, "low": 6.029, "close": 6.089, "volume": 12959.6, "close_time": 1773622799999, "quote_volume": 79164.03385, "trades": 456, "taker_buy_base": 6916.06, "taker_buy_quote": 42245.11038 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 6.07, "high": 6.095, "low": 5.991, "close": 6.081, "volume": 3015.26, "close_time": 1773626399999, "quote_volume": 18212.64956, "trades": 116, "taker_buy_base": 1089.76, "taker_buy_quote": 6573.54205 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 6.086, "high": 6.134, "low": 6.084, "close": 6.11, "volume": 1737.19, "close_time": 1773629999999, "quote_volume": 10608.11165, "trades": 64, "taker_buy_base": 1067.35, "taker_buy_quote": 6514.95909 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 6.093, "high": 6.197, "low": 6.086, "close": 6.177, "volume": 7304.64, "close_time": 1773633599999, "quote_volume": 45006.5649, "trades": 184, "taker_buy_base": 3953.21, "taker_buy_quote": 24352.24302 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 6.166, "high": 6.353, "low": 6.163, "close": 6.257, "volume": 7802.96, "close_time": 1773637199999, "quote_volume": 49023.84918, "trades": 269, "taker_buy_base": 3155.65, "taker_buy_quote": 19803.63285 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 6.257, "high": 6.278, "low": 6.226, "close": 6.243, "volume": 1637.4, "close_time": 1773640799999, "quote_volume": 10221.56337, "trades": 60, "taker_buy_base": 891.78, "taker_buy_quote": 5566.64863 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 6.221, "high": 6.222, "low": 6.183, "close": 6.191, "volume": 4066.53, "close_time": 1773644399999, "quote_volume": 25249.03443, "trades": 129, "taker_buy_base": 1594.13, "taker_buy_quote": 9890.93273 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 6.188, "high": 6.223, "low": 6.158, "close": 6.195, "volume": 1534.79, "close_time": 1773647999999, "quote_volume": 9503.06886, "trades": 68, "taker_buy_base": 797.92, "taker_buy_quote": 4937.24423 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 6.188, "high": 6.237, "low": 6.169, "close": 6.218, "volume": 1565.36, "close_time": 1773651599999, "quote_volume": 9721.91298, "trades": 67, "taker_buy_base": 452.74, "taker_buy_quote": 2804.8394 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 6.225, "high": 6.334, "low": 6.21, "close": 6.286, "volume": 1483.14, "close_time": 1773655199999, "quote_volume": 9314.33316, "trades": 109, "taker_buy_base": 961.54, "taker_buy_quote": 6039.12183 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 6.295, "high": 6.344, "low": 6.295, "close": 6.295, "volume": 4343.33, "close_time": 1773658799999, "quote_volume": 27469.60958, "trades": 119, "taker_buy_base": 2071.27, "taker_buy_quote": 13101.40506 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 6.296, "high": 6.296, "low": 6.227, "close": 6.261, "volume": 2450.02, "close_time": 1773662399999, "quote_volume": 15355.59431, "trades": 72, "taker_buy_base": 1160.96, "taker_buy_quote": 7281.33004 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 6.265, "high": 6.313, "low": 6.228, "close": 6.311, "volume": 9990.01, "close_time": 1773665999999, "quote_volume": 62498.97943, "trades": 408, "taker_buy_base": 3878.32, "taker_buy_quote": 24283.8757 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 6.304, "high": 6.395, "low": 6.294, "close": 6.323, "volume": 3136.57, "close_time": 1773669599999, "quote_volume": 19857.04222, "trades": 226, "taker_buy_base": 2122.33, "taker_buy_quote": 13427.47456 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 6.325, "high": 6.375, "low": 6.176, "close": 6.206, "volume": 4983.63, "close_time": 1773673199999, "quote_volume": 31176.02216, "trades": 155, "taker_buy_base": 2054.86, "taker_buy_quote": 12847.17079 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 6.206, "high": 6.234, "low": 6.156, "close": 6.161, "volume": 3254.27, "close_time": 1773676799999, "quote_volume": 20141.29008, "trades": 135, "taker_buy_base": 699.55, "taker_buy_quote": 4326.88585 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 6.186, "high": 6.3, "low": 6.176, "close": 6.296, "volume": 1654.0, "close_time": 1773680399999, "quote_volume": 10333.32443, "trades": 50, "taker_buy_base": 1000.67, "taker_buy_quote": 6250.86412 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 6.298, "high": 6.63, "low": 6.297, "close": 6.546, "volume": 23695.95, "close_time": 1773683999999, "quote_volume": 154909.3397, "trades": 666, "taker_buy_base": 14030.67, "taker_buy_quote": 91679.89534 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 6.536, "high": 6.626, "low": 6.468, "close": 6.569, "volume": 12988.94, "close_time": 1773687599999, "quote_volume": 85233.1342, "trades": 337, "taker_buy_base": 5446.37, "taker_buy_quote": 35699.65491 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 6.562, "high": 6.671, "low": 6.529, "close": 6.577, "volume": 7950.18, "close_time": 1773691199999, "quote_volume": 52571.78953, "trades": 265, "taker_buy_base": 5141.44, "taker_buy_quote": 33982.77882 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 6.585, "high": 6.847, "low": 6.533, "close": 6.844, "volume": 12800.0, "close_time": 1773694799999, "quote_volume": 85810.08259, "trades": 421, "taker_buy_base": 6047.05, "taker_buy_quote": 40608.87598 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 6.849, "high": 6.992, "low": 6.837, "close": 6.924, "volume": 16668.63, "close_time": 1773698399999, "quote_volume": 114933.70236, "trades": 636, "taker_buy_base": 7933.48, "taker_buy_quote": 54694.13127 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 6.942, "high": 6.973, "low": 6.804, "close": 6.807, "volume": 8299.91, "close_time": 1773701999999, "quote_volume": 57164.20822, "trades": 267, "taker_buy_base": 4880.11, "taker_buy_quote": 33618.79118 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 6.814, "high": 6.906, "low": 6.786, "close": 6.799, "volume": 4091.35, "close_time": 1773705599999, "quote_volume": 27987.91671, "trades": 142, "taker_buy_base": 2126.51, "taker_buy_quote": 14546.00288 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.82, "high": 6.959, "low": 6.82, "close": 6.915, "volume": 3901.2, "close_time": 1773709199999, "quote_volume": 26951.30901, "trades": 132, "taker_buy_base": 2195.92, "taker_buy_quote": 15159.75241 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 6.888, "high": 6.941, "low": 6.808, "close": 6.882, "volume": 7758.67, "close_time": 1773712799999, "quote_volume": 53393.42704, "trades": 270, "taker_buy_base": 3071.78, "taker_buy_quote": 21101.68291 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 6.886, "high": 6.941, "low": 6.853, "close": 6.899, "volume": 6608.01, "close_time": 1773716399999, "quote_volume": 45553.29283, "trades": 250, "taker_buy_base": 3365.12, "taker_buy_quote": 23202.23276 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 6.895, "high": 6.91, "low": 6.666, "close": 6.748, "volume": 5805.37, "close_time": 1773719999999, "quote_volume": 39055.5258, "trades": 225, "taker_buy_base": 1805.0, "taker_buy_quote": 12138.68561 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 6.761, "high": 6.771, "low": 6.592, "close": 6.662, "volume": 8417.13, "close_time": 1773723599999, "quote_volume": 55768.3965, "trades": 233, "taker_buy_base": 1747.53, "taker_buy_quote": 11616.24741 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 6.653, "high": 6.705, "low": 6.597, "close": 6.637, "volume": 4463.34, "close_time": 1773727199999, "quote_volume": 29610.47918, "trades": 126, "taker_buy_base": 3808.64, "taker_buy_quote": 25248.43907 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 6.639, "high": 6.689, "low": 6.622, "close": 6.622, "volume": 2254.12, "close_time": 1773730799999, "quote_volume": 14998.30581, "trades": 75, "taker_buy_base": 770.16, "taker_buy_quote": 5121.94459 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 6.622, "high": 6.675, "low": 6.621, "close": 6.668, "volume": 2632.72, "close_time": 1773734399999, "quote_volume": 17498.9247, "trades": 92, "taker_buy_base": 2111.54, "taker_buy_quote": 14030.99698 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 6.674, "high": 6.708, "low": 6.612, "close": 6.627, "volume": 1691.38, "close_time": 1773737999999, "quote_volume": 11257.04523, "trades": 90, "taker_buy_base": 761.88, "taker_buy_quote": 5067.39172 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 6.642, "high": 6.755, "low": 6.632, "close": 6.71, "volume": 6216.18, "close_time": 1773741599999, "quote_volume": 41658.37166, "trades": 295, "taker_buy_base": 4089.41, "taker_buy_quote": 27428.45083 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 6.713, "high": 6.749, "low": 6.661, "close": 6.748, "volume": 3837.79, "close_time": 1773745199999, "quote_volume": 25773.98386, "trades": 90, "taker_buy_base": 455.83, "taker_buy_quote": 3059.1212 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 6.739, "high": 6.813, "low": 6.739, "close": 6.768, "volume": 1109.73, "close_time": 1773748799999, "quote_volume": 7511.44448, "trades": 65, "taker_buy_base": 560.94, "taker_buy_quote": 3798.32343 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 6.758, "high": 6.77, "low": 6.598, "close": 6.637, "volume": 8726.68, "close_time": 1773752399999, "quote_volume": 57973.00178, "trades": 305, "taker_buy_base": 5230.63, "taker_buy_quote": 34725.11406 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 6.623, "high": 6.645, "low": 6.555, "close": 6.587, "volume": 8404.6, "close_time": 1773755999999, "quote_volume": 55511.67282, "trades": 272, "taker_buy_base": 3396.98, "taker_buy_quote": 22439.37116 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 6.561, "high": 6.644, "low": 6.561, "close": 6.632, "volume": 5121.64, "close_time": 1773759599999, "quote_volume": 33806.58783, "trades": 224, "taker_buy_base": 2782.36, "taker_buy_quote": 18376.61541 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 6.643, "high": 6.674, "low": 6.609, "close": 6.644, "volume": 864.04, "close_time": 1773763199999, "quote_volume": 5724.84046, "trades": 48, "taker_buy_base": 505.99, "taker_buy_quote": 3354.82795 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 6.641, "high": 6.662, "low": 6.588, "close": 6.602, "volume": 1605.42, "close_time": 1773766799999, "quote_volume": 10638.57441, "trades": 63, "taker_buy_base": 633.76, "taker_buy_quote": 4195.20482 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 6.603, "high": 6.701, "low": 6.596, "close": 6.695, "volume": 6182.08, "close_time": 1773770399999, "quote_volume": 40952.46142, "trades": 216, "taker_buy_base": 3392.57, "taker_buy_quote": 22467.96905 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 6.707, "high": 6.776, "low": 6.65, "close": 6.705, "volume": 9475.19, "close_time": 1773773999999, "quote_volume": 63961.89308, "trades": 324, "taker_buy_base": 3041.02, "taker_buy_quote": 20466.66681 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 6.725, "high": 6.729, "low": 6.671, "close": 6.671, "volume": 1707.93, "close_time": 1773777599999, "quote_volume": 11450.79849, "trades": 51, "taker_buy_base": 1069.09, "taker_buy_quote": 7171.57374 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 6.662, "high": 6.723, "low": 6.638, "close": 6.709, "volume": 5508.23, "close_time": 1773781199999, "quote_volume": 36602.75484, "trades": 72, "taker_buy_base": 4357.87, "taker_buy_quote": 28939.81823 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 6.695, "high": 6.741, "low": 6.693, "close": 6.709, "volume": 1585.69, "close_time": 1773784799999, "quote_volume": 10646.55734, "trades": 89, "taker_buy_base": 702.71, "taker_buy_quote": 4715.22151 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 6.705, "high": 6.725, "low": 6.684, "close": 6.684, "volume": 366.62, "close_time": 1773788399999, "quote_volume": 2457.77135, "trades": 14, "taker_buy_base": 198.39, "taker_buy_quote": 1330.01671 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 6.662, "high": 6.662, "low": 6.593, "close": 6.606, "volume": 1344.7, "close_time": 1773791999999, "quote_volume": 8904.56459, "trades": 70, "taker_buy_base": 545.51, "taker_buy_quote": 3610.90387 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.621, "high": 6.645, "low": 6.573, "close": 6.59, "volume": 1396.32, "close_time": 1773795599999, "quote_volume": 9205.94022, "trades": 61, "taker_buy_base": 466.2, "taker_buy_quote": 3071.21579 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 6.61, "high": 6.657, "low": 6.599, "close": 6.656, "volume": 441.15, "close_time": 1773799199999, "quote_volume": 2921.07161, "trades": 21, "taker_buy_base": 86.2, "taker_buy_quote": 570.69905 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 6.635, "high": 6.721, "low": 6.634, "close": 6.699, "volume": 1452.12, "close_time": 1773802799999, "quote_volume": 9729.4014, "trades": 57, "taker_buy_base": 923.63, "taker_buy_quote": 6183.30779 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 6.706, "high": 6.736, "low": 6.681, "close": 6.682, "volume": 878.75, "close_time": 1773806399999, "quote_volume": 5897.96915, "trades": 32, "taker_buy_base": 772.73, "taker_buy_quote": 5187.57001 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 6.662, "high": 6.673, "low": 6.64, "close": 6.673, "volume": 325.52, "close_time": 1773809999999, "quote_volume": 2164.18319, "trades": 34, "taker_buy_base": 158.4, "taker_buy_quote": 1053.22327 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 6.683, "high": 6.745, "low": 6.675, "close": 6.675, "volume": 840.82, "close_time": 1773813599999, "quote_volume": 5632.88276, "trades": 64, "taker_buy_base": 269.42, "taker_buy_quote": 1805.79228 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 6.668, "high": 6.707, "low": 6.645, "close": 6.645, "volume": 355.81, "close_time": 1773817199999, "quote_volume": 2376.09409, "trades": 30, "taker_buy_base": 282.56, "taker_buy_quote": 1887.20745 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 6.614, "high": 6.632, "low": 6.501, "close": 6.551, "volume": 3650.34, "close_time": 1773820799999, "quote_volume": 23947.96239, "trades": 142, "taker_buy_base": 1318.97, "taker_buy_quote": 8629.47239 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 6.55, "high": 6.566, "low": 6.471, "close": 6.503, "volume": 3676.64, "close_time": 1773824399999, "quote_volume": 23958.84882, "trades": 142, "taker_buy_base": 1917.45, "taker_buy_quote": 12483.34251 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 6.505, "high": 6.558, "low": 6.505, "close": 6.527, "volume": 948.92, "close_time": 1773827999999, "quote_volume": 6209.0873, "trades": 52, "taker_buy_base": 258.64, "taker_buy_quote": 1693.23579 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 6.551, "high": 6.559, "low": 6.489, "close": 6.496, "volume": 937.52, "close_time": 1773831599999, "quote_volume": 6123.74943, "trades": 45, "taker_buy_base": 494.46, "taker_buy_quote": 3234.19118 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 6.494, "high": 6.547, "low": 6.299, "close": 6.323, "volume": 14175.81, "close_time": 1773835199999, "quote_volume": 90544.89768, "trades": 483, "taker_buy_base": 5115.43, "taker_buy_quote": 32636.82239 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 6.304, "high": 6.304, "low": 6.109, "close": 6.144, "volume": 20653.73, "close_time": 1773838799999, "quote_volume": 128167.7205, "trades": 731, "taker_buy_base": 8426.22, "taker_buy_quote": 52261.17551 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 6.138, "high": 6.187, "low": 6.053, "close": 6.138, "volume": 18189.87, "close_time": 1773842399999, "quote_volume": 111451.18126, "trades": 508, "taker_buy_base": 9718.59, "taker_buy_quote": 59496.24513 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 6.144, "high": 6.17, "low": 6.066, "close": 6.07, "volume": 9708.73, "close_time": 1773845999999, "quote_volume": 59286.64578, "trades": 257, "taker_buy_base": 2571.91, "taker_buy_quote": 15737.56455 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 6.079, "high": 6.164, "low": 6.043, "close": 6.13, "volume": 5392.53, "close_time": 1773849599999, "quote_volume": 32991.83303, "trades": 245, "taker_buy_base": 3083.93, "taker_buy_quote": 18881.96713 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 6.126, "high": 6.162, "low": 6.104, "close": 6.104, "volume": 2704.12, "close_time": 1773853199999, "quote_volume": 16588.46204, "trades": 140, "taker_buy_base": 1359.59, "taker_buy_quote": 8336.44828 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 6.097, "high": 6.136, "low": 6.028, "close": 6.067, "volume": 5235.88, "close_time": 1773856799999, "quote_volume": 31692.48723, "trades": 227, "taker_buy_base": 1449.13, "taker_buy_quote": 8796.09563 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 6.096, "high": 6.132, "low": 6.037, "close": 6.055, "volume": 1510.22, "close_time": 1773860399999, "quote_volume": 9186.68467, "trades": 93, "taker_buy_base": 882.19, "taker_buy_quote": 5375.23285 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 6.055, "high": 6.072, "low": 5.981, "close": 6.006, "volume": 4115.73, "close_time": 1773863999999, "quote_volume": 24716.26781, "trades": 169, "taker_buy_base": 1173.6, "taker_buy_quote": 7046.76086 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 6.014, "high": 6.044, "low": 5.972, "close": 6.034, "volume": 1584.99, "close_time": 1773867599999, "quote_volume": 9536.85849, "trades": 107, "taker_buy_base": 1081.58, "taker_buy_quote": 6509.33084 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 6.032, "high": 6.097, "low": 6.032, "close": 6.097, "volume": 3576.38, "close_time": 1773871199999, "quote_volume": 21726.36558, "trades": 87, "taker_buy_base": 1818.55, "taker_buy_quote": 11041.63501 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 6.066, "high": 6.066, "low": 6.049, "close": 6.049, "volume": 370.98, "close_time": 1773874799999, "quote_volume": 2245.98095, "trades": 22, "taker_buy_base": 121.36, "taker_buy_quote": 734.71344 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 6.049, "high": 6.071, "low": 6.033, "close": 6.043, "volume": 2182.99, "close_time": 1773878399999, "quote_volume": 13209.95637, "trades": 96, "taker_buy_base": 509.34, "taker_buy_quote": 3081.18834 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.042, "high": 6.052, "low": 6.035, "close": 6.037, "volume": 1079.32, "close_time": 1773881999999, "quote_volume": 6521.15447, "trades": 95, "taker_buy_base": 72.53, "taker_buy_quote": 438.50342 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 6.04, "high": 6.04, "low": 6.014, "close": 6.023, "volume": 1045.96, "close_time": 1773885599999, "quote_volume": 6304.75833, "trades": 59, "taker_buy_base": 636.65, "taker_buy_quote": 3837.4193 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 6.019, "high": 6.063, "low": 6.019, "close": 6.037, "volume": 756.15, "close_time": 1773889199999, "quote_volume": 4568.58382, "trades": 15, "taker_buy_base": 359.51, "taker_buy_quote": 2174.4331 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 6.044, "high": 6.094, "low": 6.034, "close": 6.064, "volume": 904.61, "close_time": 1773892799999, "quote_volume": 5496.98688, "trades": 23, "taker_buy_base": 363.69, "taker_buy_quote": 2213.76287 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 6.061, "high": 6.064, "low": 6.028, "close": 6.041, "volume": 1146.41, "close_time": 1773896399999, "quote_volume": 6931.82808, "trades": 30, "taker_buy_base": 588.82, "taker_buy_quote": 3559.18158 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 6.044, "high": 6.044, "low": 5.975, "close": 5.995, "volume": 2824.78, "close_time": 1773899999999, "quote_volume": 16929.17309, "trades": 94, "taker_buy_base": 1674.74, "taker_buy_quote": 10033.99137 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 5.991, "high": 6.004, "low": 5.926, "close": 5.952, "volume": 4728.73, "close_time": 1773903599999, "quote_volume": 28142.06176, "trades": 136, "taker_buy_base": 3502.84, "taker_buy_quote": 20833.53355 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 5.965, "high": 5.967, "low": 5.828, "close": 5.889, "volume": 8424.66, "close_time": 1773907199999, "quote_volume": 49704.4757, "trades": 352, "taker_buy_base": 5251.92, "taker_buy_quote": 30958.53686 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 5.888, "high": 5.898, "low": 5.862, "close": 5.882, "volume": 1561.72, "close_time": 1773910799999, "quote_volume": 9178.15937, "trades": 78, "taker_buy_base": 1323.36, "taker_buy_quote": 7776.16285 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 5.896, "high": 5.955, "low": 5.896, "close": 5.936, "volume": 1055.98, "close_time": 1773914399999, "quote_volume": 6256.86195, "trades": 35, "taker_buy_base": 375.57, "taker_buy_quote": 2226.51085 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 5.934, "high": 5.942, "low": 5.919, "close": 5.928, "volume": 1194.4, "close_time": 1773917999999, "quote_volume": 7086.12624, "trades": 30, "taker_buy_base": 58.99, "taker_buy_quote": 349.73404 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 5.926, "high": 5.945, "low": 5.914, "close": 5.914, "volume": 395.58, "close_time": 1773921599999, "quote_volume": 2345.46048, "trades": 17, "taker_buy_base": 8.17, "taker_buy_quote": 48.41542 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 5.911, "high": 5.911, "low": 5.792, "close": 5.805, "volume": 2762.33, "close_time": 1773925199999, "quote_volume": 16215.68877, "trades": 62, "taker_buy_base": 1883.15, "taker_buy_quote": 11063.45231 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 5.801, "high": 5.835, "low": 5.75, "close": 5.816, "volume": 4516.8, "close_time": 1773928799999, "quote_volume": 26131.72537, "trades": 224, "taker_buy_base": 1748.88, "taker_buy_quote": 10120.40768 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 5.824, "high": 5.84, "low": 5.773, "close": 5.789, "volume": 902.38, "close_time": 1773932399999, "quote_volume": 5238.24548, "trades": 31, "taker_buy_base": 507.52, "taker_buy_quote": 2946.77626 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 5.785, "high": 5.81, "low": 5.764, "close": 5.799, "volume": 300.07, "close_time": 1773935999999, "quote_volume": 1732.37534, "trades": 14, "taker_buy_base": 224.93, "taker_buy_quote": 1297.97678 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 5.797, "high": 5.797, "low": 5.68, "close": 5.71, "volume": 4804.49, "close_time": 1773939599999, "quote_volume": 27434.9252, "trades": 142, "taker_buy_base": 3963.46, "taker_buy_quote": 22614.89533 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 5.71, "high": 5.741, "low": 5.668, "close": 5.741, "volume": 679.66, "close_time": 1773943199999, "quote_volume": 3873.88032, "trades": 32, "taker_buy_base": 392.88, "taker_buy_quote": 2239.37046 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 5.742, "high": 5.742, "low": 5.682, "close": 5.7, "volume": 799.0, "close_time": 1773946799999, "quote_volume": 4562.087, "trades": 59, "taker_buy_base": 750.29, "taker_buy_quote": 4284.27257 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 5.729, "high": 5.772, "low": 5.717, "close": 5.736, "volume": 4549.89, "close_time": 1773950399999, "quote_volume": 26149.9672, "trades": 169, "taker_buy_base": 4004.91, "taker_buy_quote": 23017.50543 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 5.733, "high": 5.765, "low": 5.733, "close": 5.758, "volume": 57.09, "close_time": 1773953999999, "quote_volume": 328.70876, "trades": 10, "taker_buy_base": 12.6, "taker_buy_quote": 72.4822 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 5.769, "high": 5.798, "low": 5.763, "close": 5.796, "volume": 521.62, "close_time": 1773957599999, "quote_volume": 3014.55741, "trades": 30, "taker_buy_base": 321.83, "taker_buy_quote": 1861.72834 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 5.793, "high": 5.793, "low": 5.731, "close": 5.749, "volume": 736.89, "close_time": 1773961199999, "quote_volume": 4237.91789, "trades": 41, "taker_buy_base": 282.09, "taker_buy_quote": 1622.29216 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 5.753, "high": 5.753, "low": 5.72, "close": 5.736, "volume": 241.17, "close_time": 1773964799999, "quote_volume": 1382.67486, "trades": 17, "taker_buy_base": 29.41, "taker_buy_quote": 168.64266 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.74, "high": 5.777, "low": 5.74, "close": 5.765, "volume": 1150.29, "close_time": 1773968399999, "quote_volume": 6629.22858, "trades": 44, "taker_buy_base": 328.27, "taker_buy_quote": 1889.21818 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 5.76, "high": 5.799, "low": 5.76, "close": 5.783, "volume": 776.28, "close_time": 1773971999999, "quote_volume": 4480.20006, "trades": 29, "taker_buy_base": 544.23, "taker_buy_quote": 3139.97001 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 5.782, "high": 5.782, "low": 5.74, "close": 5.766, "volume": 862.49, "close_time": 1773975599999, "quote_volume": 4972.44462, "trades": 33, "taker_buy_base": 306.33, "taker_buy_quote": 1767.49805 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 5.77, "high": 5.788, "low": 5.768, "close": 5.779, "volume": 664.0, "close_time": 1773979199999, "quote_volume": 3834.11879, "trades": 32, "taker_buy_base": 616.98, "taker_buy_quote": 3562.65754 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 5.776, "high": 5.788, "low": 5.725, "close": 5.753, "volume": 1366.9, "close_time": 1773982799999, "quote_volume": 7875.70278, "trades": 65, "taker_buy_base": 887.05, "taker_buy_quote": 5112.33649 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 5.75, "high": 5.775, "low": 5.726, "close": 5.727, "volume": 564.78, "close_time": 1773986399999, "quote_volume": 3248.15033, "trades": 28, "taker_buy_base": 141.01, "taker_buy_quote": 810.96474 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 5.717, "high": 5.738, "low": 5.7, "close": 5.712, "volume": 2247.82, "close_time": 1773989999999, "quote_volume": 12835.84758, "trades": 88, "taker_buy_base": 1039.69, "taker_buy_quote": 5939.28802 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 5.711, "high": 5.737, "low": 5.668, "close": 5.723, "volume": 1888.97, "close_time": 1773993599999, "quote_volume": 10771.03446, "trades": 61, "taker_buy_base": 590.07, "taker_buy_quote": 3368.9683 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 5.726, "high": 5.787, "low": 5.715, "close": 5.76, "volume": 3426.26, "close_time": 1773997199999, "quote_volume": 19744.55399, "trades": 158, "taker_buy_base": 1715.53, "taker_buy_quote": 9885.65822 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 5.757, "high": 5.785, "low": 5.723, "close": 5.745, "volume": 2383.37, "close_time": 1774000799999, "quote_volume": 13702.00611, "trades": 89, "taker_buy_base": 1905.01, "taker_buy_quote": 10950.92085 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 5.742, "high": 5.754, "low": 5.714, "close": 5.751, "volume": 665.03, "close_time": 1774004399999, "quote_volume": 3821.25937, "trades": 35, "taker_buy_base": 190.2, "taker_buy_quote": 1093.51027 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 5.757, "high": 5.757, "low": 5.695, "close": 5.701, "volume": 1027.73, "close_time": 1774007999999, "quote_volume": 5892.31056, "trades": 54, "taker_buy_base": 132.96, "taker_buy_quote": 762.86108 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 5.707, "high": 5.713, "low": 5.642, "close": 5.644, "volume": 3284.2, "close_time": 1774011599999, "quote_volume": 18599.16196, "trades": 114, "taker_buy_base": 1312.59, "taker_buy_quote": 7431.91177 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 5.656, "high": 5.67, "low": 5.619, "close": 5.619, "volume": 2146.71, "close_time": 1774015199999, "quote_volume": 12124.05573, "trades": 106, "taker_buy_base": 784.41, "taker_buy_quote": 4426.7269 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 5.621, "high": 5.661, "low": 5.597, "close": 5.597, "volume": 2037.56, "close_time": 1774018799999, "quote_volume": 11451.25725, "trades": 172, "taker_buy_base": 843.65, "taker_buy_quote": 4745.11959 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 5.604, "high": 5.62, "low": 5.575, "close": 5.613, "volume": 1110.96, "close_time": 1774022399999, "quote_volume": 6223.88731, "trades": 69, "taker_buy_base": 571.78, "taker_buy_quote": 3206.22598 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 5.618, "high": 5.776, "low": 5.618, "close": 5.711, "volume": 8838.21, "close_time": 1774025999999, "quote_volume": 50494.37271, "trades": 419, "taker_buy_base": 4417.33, "taker_buy_quote": 25243.57655 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 5.698, "high": 5.744, "low": 5.671, "close": 5.725, "volume": 1456.46, "close_time": 1774029599999, "quote_volume": 8317.11605, "trades": 57, "taker_buy_base": 740.81, "taker_buy_quote": 4224.15798 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 5.721, "high": 5.744, "low": 5.635, "close": 5.665, "volume": 4045.89, "close_time": 1774033199999, "quote_volume": 23000.86356, "trades": 169, "taker_buy_base": 2065.09, "taker_buy_quote": 11755.47597 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 5.642, "high": 5.68, "low": 5.628, "close": 5.679, "volume": 253.5, "close_time": 1774036799999, "quote_volume": 1429.93322, "trades": 17, "taker_buy_base": 71.67, "taker_buy_quote": 404.19972 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 5.678, "high": 5.684, "low": 5.647, "close": 5.662, "volume": 259.63, "close_time": 1774040399999, "quote_volume": 1470.66295, "trades": 15, "taker_buy_base": 35.22, "taker_buy_quote": 200.00004 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 5.658, "high": 5.721, "low": 5.658, "close": 5.692, "volume": 2459.71, "close_time": 1774043999999, "quote_volume": 13980.04286, "trades": 99, "taker_buy_base": 1271.18, "taker_buy_quote": 7233.16936 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 5.717, "high": 5.751, "low": 5.71, "close": 5.727, "volume": 2331.6, "close_time": 1774047599999, "quote_volume": 13345.00025, "trades": 54, "taker_buy_base": 1199.78, "taker_buy_quote": 6869.42259 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 5.721, "high": 5.722, "low": 5.697, "close": 5.704, "volume": 675.6, "close_time": 1774051199999, "quote_volume": 3853.28173, "trades": 31, "taker_buy_base": 251.75, "taker_buy_quote": 1436.17056 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.706, "high": 5.706, "low": 5.695, "close": 5.695, "volume": 526.56, "close_time": 1774054799999, "quote_volume": 3000.85672, "trades": 16, "taker_buy_base": 398.73, "taker_buy_quote": 2272.27881 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 5.709, "high": 5.715, "low": 5.703, "close": 5.703, "volume": 71.16, "close_time": 1774058399999, "quote_volume": 405.93153, "trades": 9, "taker_buy_base": 14.51, "taker_buy_quote": 82.84173 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 5.692, "high": 5.716, "low": 5.692, "close": 5.716, "volume": 46.94, "close_time": 1774061999999, "quote_volume": 267.92364, "trades": 11, "taker_buy_base": 46.94, "taker_buy_quote": 267.92364 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 5.704, "high": 5.708, "low": 5.701, "close": 5.701, "volume": 133.29, "close_time": 1774065599999, "quote_volume": 760.18888, "trades": 12, "taker_buy_base": 42.04, "taker_buy_quote": 239.79013 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 5.705, "high": 5.705, "low": 5.705, "close": 5.705, "volume": 4.8, "close_time": 1774069199999, "quote_volume": 27.384, "trades": 1, "taker_buy_base": 4.8, "taker_buy_quote": 27.384 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 5.695, "high": 5.726, "low": 5.695, "close": 5.712, "volume": 804.93, "close_time": 1774072799999, "quote_volume": 4601.46385, "trades": 38, "taker_buy_base": 515.41, "taker_buy_quote": 2944.61362 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 5.706, "high": 5.715, "low": 5.706, "close": 5.715, "volume": 163.71, "close_time": 1774076399999, "quote_volume": 934.71541, "trades": 8, "taker_buy_base": 13.93, "taker_buy_quote": 79.58409 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 5.708, "high": 5.717, "low": 5.693, "close": 5.702, "volume": 422.3, "close_time": 1774079999999, "quote_volume": 2405.64477, "trades": 14, "taker_buy_base": 412.78, "taker_buy_quote": 2351.21893 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 5.712, "high": 5.745, "low": 5.706, "close": 5.728, "volume": 230.87, "close_time": 1774083599999, "quote_volume": 1322.61148, "trades": 18, "taker_buy_base": 128.23, "taker_buy_quote": 736.07833 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 5.733, "high": 5.733, "low": 5.673, "close": 5.694, "volume": 1936.22, "close_time": 1774087199999, "quote_volume": 11030.20231, "trades": 81, "taker_buy_base": 613.7, "taker_buy_quote": 3491.37618 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 5.698, "high": 5.698, "low": 5.698, "close": 5.698, "volume": 14.85, "close_time": 1774090799999, "quote_volume": 84.6153, "trades": 1, "taker_buy_base": 14.85, "taker_buy_quote": 84.6153 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 5.706, "high": 5.938, "low": 5.705, "close": 5.814, "volume": 13771.5, "close_time": 1774094399999, "quote_volume": 80687.1033, "trades": 449, "taker_buy_base": 9086.92, "taker_buy_quote": 53265.918 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 5.823, "high": 5.936, "low": 5.765, "close": 5.871, "volume": 9211.29, "close_time": 1774097999999, "quote_volume": 53933.13008, "trades": 346, "taker_buy_base": 3585.15, "taker_buy_quote": 21033.22259 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 5.874, "high": 5.912, "low": 5.86, "close": 5.901, "volume": 7330.43, "close_time": 1774101599999, "quote_volume": 43099.62558, "trades": 129, "taker_buy_base": 1265.06, "taker_buy_quote": 7430.36537 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 5.899, "high": 5.956, "low": 5.807, "close": 5.844, "volume": 5292.89, "close_time": 1774105199999, "quote_volume": 31174.81754, "trades": 256, "taker_buy_base": 2191.91, "taker_buy_quote": 12899.38901 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 5.848, "high": 5.912, "low": 5.837, "close": 5.891, "volume": 1648.14, "close_time": 1774108799999, "quote_volume": 9675.76654, "trades": 88, "taker_buy_base": 940.47, "taker_buy_quote": 5527.22474 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 5.903, "high": 5.903, "low": 5.771, "close": 5.802, "volume": 4736.62, "close_time": 1774112399999, "quote_volume": 27573.16784, "trades": 242, "taker_buy_base": 2124.62, "taker_buy_quote": 12355.135 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 5.805, "high": 5.838, "low": 5.789, "close": 5.791, "volume": 5113.61, "close_time": 1774115999999, "quote_volume": 29719.38062, "trades": 188, "taker_buy_base": 2265.29, "taker_buy_quote": 13159.57624 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 5.798, "high": 5.798, "low": 5.782, "close": 5.785, "volume": 670.86, "close_time": 1774119599999, "quote_volume": 3883.13341, "trades": 30, "taker_buy_base": 175.19, "taker_buy_quote": 1013.59974 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 5.786, "high": 5.795, "low": 5.753, "close": 5.767, "volume": 632.85, "close_time": 1774123199999, "quote_volume": 3655.0501, "trades": 31, "taker_buy_base": 372.44, "taker_buy_quote": 2148.20231 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 5.773, "high": 5.799, "low": 5.773, "close": 5.799, "volume": 362.22, "close_time": 1774126799999, "quote_volume": 2098.54703, "trades": 11, "taker_buy_base": 344.55, "taker_buy_quote": 1996.1606 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 5.784, "high": 5.784, "low": 5.609, "close": 5.682, "volume": 5110.58, "close_time": 1774130399999, "quote_volume": 29028.13647, "trades": 174, "taker_buy_base": 1817.28, "taker_buy_quote": 10265.81435 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 5.689, "high": 5.689, "low": 5.633, "close": 5.638, "volume": 573.47, "close_time": 1774133999999, "quote_volume": 3249.14698, "trades": 32, "taker_buy_base": 189.98, "taker_buy_quote": 1076.92525 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 5.636, "high": 5.636, "low": 5.409, "close": 5.417, "volume": 22443.85, "close_time": 1774137599999, "quote_volume": 123543.8339, "trades": 545, "taker_buy_base": 14244.67, "taker_buy_quote": 78661.58376 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.455, "high": 5.502, "low": 5.361, "close": 5.477, "volume": 3279.55, "close_time": 1774141199999, "quote_volume": 17711.82488, "trades": 113, "taker_buy_base": 1602.97, "taker_buy_quote": 8649.04935 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 5.485, "high": 5.502, "low": 5.438, "close": 5.456, "volume": 439.63, "close_time": 1774144799999, "quote_volume": 2406.19578, "trades": 30, "taker_buy_base": 210.81, "taker_buy_quote": 1155.5727 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 5.471, "high": 5.493, "low": 5.456, "close": 5.47, "volume": 374.16, "close_time": 1774148399999, "quote_volume": 2048.87838, "trades": 33, "taker_buy_base": 314.17, "taker_buy_quote": 1719.97002 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 5.458, "high": 5.505, "low": 5.45, "close": 5.461, "volume": 914.83, "close_time": 1774151999999, "quote_volume": 5002.9034, "trades": 55, "taker_buy_base": 293.69, "taker_buy_quote": 1610.31967 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 5.46, "high": 5.501, "low": 5.46, "close": 5.476, "volume": 898.41, "close_time": 1774155599999, "quote_volume": 4922.44987, "trades": 30, "taker_buy_base": 247.13, "taker_buy_quote": 1355.30399 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 5.48, "high": 5.487, "low": 5.456, "close": 5.466, "volume": 662.75, "close_time": 1774159199999, "quote_volume": 3628.47196, "trades": 43, "taker_buy_base": 282.74, "taker_buy_quote": 1548.23161 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 5.451, "high": 5.485, "low": 5.451, "close": 5.483, "volume": 815.57, "close_time": 1774162799999, "quote_volume": 4467.41199, "trades": 48, "taker_buy_base": 536.34, "taker_buy_quote": 2937.09542 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 5.483, "high": 5.493, "low": 5.461, "close": 5.461, "volume": 319.34, "close_time": 1774166399999, "quote_volume": 1750.34693, "trades": 30, "taker_buy_base": 109.44, "taker_buy_quote": 600.21228 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 5.454, "high": 5.46, "low": 5.412, "close": 5.454, "volume": 1895.51, "close_time": 1774169999999, "quote_volume": 10300.33471, "trades": 125, "taker_buy_base": 612.39, "taker_buy_quote": 3325.03943 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 5.458, "high": 5.481, "low": 5.451, "close": 5.467, "volume": 590.2, "close_time": 1774173599999, "quote_volume": 3226.03034, "trades": 37, "taker_buy_base": 236.09, "taker_buy_quote": 1289.49723 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 5.435, "high": 5.444, "low": 5.424, "close": 5.428, "volume": 693.9, "close_time": 1774177199999, "quote_volume": 3773.69896, "trades": 29, "taker_buy_base": 328.9, "taker_buy_quote": 1787.54006 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 5.425, "high": 5.445, "low": 5.42, "close": 5.437, "volume": 258.76, "close_time": 1774180799999, "quote_volume": 1407.27482, "trades": 18, "taker_buy_base": 196.04, "taker_buy_quote": 1067.04027 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 5.451, "high": 5.517, "low": 5.451, "close": 5.494, "volume": 685.81, "close_time": 1774184399999, "quote_volume": 3765.51058, "trades": 61, "taker_buy_base": 378.73, "taker_buy_quote": 2078.20771 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 5.522, "high": 5.58, "low": 5.516, "close": 5.529, "volume": 1076.6, "close_time": 1774187999999, "quote_volume": 5972.83448, "trades": 77, "taker_buy_base": 726.8, "taker_buy_quote": 4032.54191 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 5.522, "high": 5.538, "low": 5.506, "close": 5.521, "volume": 587.78, "close_time": 1774191599999, "quote_volume": 3246.51424, "trades": 39, "taker_buy_base": 200.32, "taker_buy_quote": 1105.58662 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 5.511, "high": 5.516, "low": 5.496, "close": 5.496, "volume": 288.45, "close_time": 1774195199999, "quote_volume": 1588.29964, "trades": 28, "taker_buy_base": 172.26, "taker_buy_quote": 948.69062 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 5.505, "high": 5.505, "low": 5.479, "close": 5.498, "volume": 196.79, "close_time": 1774198799999, "quote_volume": 1079.30855, "trades": 18, "taker_buy_base": 113.5, "taker_buy_quote": 622.87859 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 5.482, "high": 5.484, "low": 5.47, "close": 5.475, "volume": 668.54, "close_time": 1774202399999, "quote_volume": 3660.29227, "trades": 19, "taker_buy_base": 4.65, "taker_buy_quote": 25.482 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 5.469, "high": 5.473, "low": 5.429, "close": 5.448, "volume": 491.52, "close_time": 1774205999999, "quote_volume": 2675.95158, "trades": 36, "taker_buy_base": 166.9, "taker_buy_quote": 909.29509 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 5.435, "high": 5.435, "low": 5.374, "close": 5.41, "volume": 3728.65, "close_time": 1774209599999, "quote_volume": 20125.91767, "trades": 168, "taker_buy_base": 878.01, "taker_buy_quote": 4750.23619 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 5.423, "high": 5.423, "low": 5.369, "close": 5.372, "volume": 429.87, "close_time": 1774213199999, "quote_volume": 2313.50457, "trades": 33, "taker_buy_base": 125.4, "taker_buy_quote": 675.62615 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 5.386, "high": 5.396, "low": 5.255, "close": 5.367, "volume": 3486.57, "close_time": 1774216799999, "quote_volume": 18610.7632, "trades": 195, "taker_buy_base": 1618.23, "taker_buy_quote": 8633.72896 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 5.369, "high": 5.427, "low": 5.342, "close": 5.427, "volume": 497.71, "close_time": 1774220399999, "quote_volume": 2687.65346, "trades": 28, "taker_buy_base": 452.52, "taker_buy_quote": 2445.45907 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 5.424, "high": 5.447, "low": 5.415, "close": 5.42, "volume": 402.14, "close_time": 1774223999999, "quote_volume": 2180.80048, "trades": 12, "taker_buy_base": 190.81, "taker_buy_quote": 1034.73136 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.45, "high": 5.45, "low": 5.392, "close": 5.444, "volume": 1762.89, "close_time": 1774227599999, "quote_volume": 9569.62209, "trades": 58, "taker_buy_base": 1392.09, "taker_buy_quote": 7554.51815 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 5.431, "high": 5.475, "low": 5.431, "close": 5.446, "volume": 753.7, "close_time": 1774231199999, "quote_volume": 4114.16605, "trades": 20, "taker_buy_base": 126.41, "taker_buy_quote": 690.28576 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 5.451, "high": 5.487, "low": 5.441, "close": 5.469, "volume": 317.28, "close_time": 1774234799999, "quote_volume": 1731.39368, "trades": 25, "taker_buy_base": 47.91, "taker_buy_quote": 261.62153 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 5.474, "high": 5.487, "low": 5.456, "close": 5.466, "volume": 84.99, "close_time": 1774238399999, "quote_volume": 464.16992, "trades": 10, "taker_buy_base": 51.03, "taker_buy_quote": 278.73166 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 5.464, "high": 5.5, "low": 5.456, "close": 5.5, "volume": 284.32, "close_time": 1774241999999, "quote_volume": 1559.01109, "trades": 16, "taker_buy_base": 94.77, "taker_buy_quote": 519.62967 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 5.516, "high": 5.548, "low": 5.515, "close": 5.541, "volume": 874.25, "close_time": 1774245599999, "quote_volume": 4840.10186, "trades": 55, "taker_buy_base": 236.87, "taker_buy_quote": 1310.53342 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 5.537, "high": 5.537, "low": 5.415, "close": 5.433, "volume": 3123.83, "close_time": 1774249199999, "quote_volume": 17011.90239, "trades": 127, "taker_buy_base": 1292.99, "taker_buy_quote": 7064.76306 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 5.45, "high": 5.45, "low": 5.39, "close": 5.415, "volume": 1093.95, "close_time": 1774252799999, "quote_volume": 5936.9589, "trades": 96, "taker_buy_base": 923.6, "taker_buy_quote": 5014.17736 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 5.423, "high": 5.427, "low": 5.378, "close": 5.383, "volume": 527.68, "close_time": 1774256399999, "quote_volume": 2851.97225, "trades": 43, "taker_buy_base": 464.51, "taker_buy_quote": 2509.45153 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 5.378, "high": 5.378, "low": 5.31, "close": 5.372, "volume": 1129.09, "close_time": 1774259999999, "quote_volume": 6031.61304, "trades": 69, "taker_buy_base": 758.28, "taker_buy_quote": 4054.0437 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 5.381, "high": 5.391, "low": 5.352, "close": 5.352, "volume": 279.46, "close_time": 1774263599999, "quote_volume": 1502.57678, "trades": 10, "taker_buy_base": 61.78, "taker_buy_quote": 331.32132 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 5.367, "high": 5.614, "low": 5.367, "close": 5.512, "volume": 18070.92, "close_time": 1774267199999, "quote_volume": 100078.79903, "trades": 619, "taker_buy_base": 10736.34, "taker_buy_quote": 59473.44324 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 5.509, "high": 5.619, "low": 5.488, "close": 5.605, "volume": 2020.85, "close_time": 1774270799999, "quote_volume": 11240.71851, "trades": 74, "taker_buy_base": 837.93, "taker_buy_quote": 4671.54501 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 5.619, "high": 5.651, "low": 5.59, "close": 5.624, "volume": 1336.12, "close_time": 1774274399999, "quote_volume": 7498.34868, "trades": 63, "taker_buy_base": 735.97, "taker_buy_quote": 4135.71087 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 5.641, "high": 5.642, "low": 5.587, "close": 5.625, "volume": 2345.09, "close_time": 1774277999999, "quote_volume": 13143.83825, "trades": 128, "taker_buy_base": 1520.16, "taker_buy_quote": 8521.85729 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 5.616, "high": 5.644, "low": 5.529, "close": 5.535, "volume": 2906.25, "close_time": 1774281599999, "quote_volume": 16260.04909, "trades": 182, "taker_buy_base": 1335.51, "taker_buy_quote": 7460.86604 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 5.536, "high": 5.579, "low": 5.515, "close": 5.571, "volume": 1406.89, "close_time": 1774285199999, "quote_volume": 7819.24943, "trades": 100, "taker_buy_base": 403.09, "taker_buy_quote": 2241.17961 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 5.572, "high": 5.606, "low": 5.568, "close": 5.603, "volume": 1313.84, "close_time": 1774288799999, "quote_volume": 7349.43529, "trades": 70, "taker_buy_base": 1128.02, "taker_buy_quote": 6310.80371 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 5.605, "high": 5.611, "low": 5.575, "close": 5.611, "volume": 984.21, "close_time": 1774292399999, "quote_volume": 5497.47417, "trades": 44, "taker_buy_base": 446.62, "taker_buy_quote": 2496.3407 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 5.605, "high": 5.627, "low": 5.572, "close": 5.572, "volume": 444.32, "close_time": 1774295999999, "quote_volume": 2487.63028, "trades": 52, "taker_buy_base": 283.2, "taker_buy_quote": 1585.91342 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 5.572, "high": 5.604, "low": 5.562, "close": 5.588, "volume": 974.2, "close_time": 1774299599999, "quote_volume": 5439.04779, "trades": 73, "taker_buy_base": 498.88, "taker_buy_quote": 2786.22337 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 5.592, "high": 5.597, "low": 5.562, "close": 5.585, "volume": 2221.38, "close_time": 1774303199999, "quote_volume": 12400.40131, "trades": 100, "taker_buy_base": 809.73, "taker_buy_quote": 4517.6257 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 5.575, "high": 5.591, "low": 5.558, "close": 5.585, "volume": 519.76, "close_time": 1774306799999, "quote_volume": 2899.31119, "trades": 35, "taker_buy_base": 237.24, "taker_buy_quote": 1324.25506 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 5.573, "high": 5.594, "low": 5.558, "close": 5.594, "volume": 276.7, "close_time": 1774310399999, "quote_volume": 1540.22544, "trades": 10, "taker_buy_base": 228.66, "taker_buy_quote": 1272.84369 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 5.594, "high": 5.594, "low": 5.548, "close": 5.587, "volume": 656.4, "close_time": 1774313999999, "quote_volume": 3653.99927, "trades": 33, "taker_buy_base": 273.34, "taker_buy_quote": 1525.69257 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 5.571, "high": 5.596, "low": 5.559, "close": 5.573, "volume": 549.6, "close_time": 1774317599999, "quote_volume": 3063.89024, "trades": 33, "taker_buy_base": 253.56, "taker_buy_quote": 1414.8218 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 5.584, "high": 5.584, "low": 5.567, "close": 5.567, "volume": 70.94, "close_time": 1774321199999, "quote_volume": 395.63785, "trades": 14, "taker_buy_base": 37.46, "taker_buy_quote": 209.07778 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 5.568, "high": 5.586, "low": 5.565, "close": 5.578, "volume": 168.15, "close_time": 1774324799999, "quote_volume": 937.36142, "trades": 25, "taker_buy_base": 29.26, "taker_buy_quote": 163.06224 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 5.587, "high": 5.591, "low": 5.567, "close": 5.571, "volume": 227.93, "close_time": 1774328399999, "quote_volume": 1271.28795, "trades": 34, "taker_buy_base": 98.74, "taker_buy_quote": 551.36359 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 5.57, "high": 5.585, "low": 5.538, "close": 5.575, "volume": 737.91, "close_time": 1774331999999, "quote_volume": 4104.98234, "trades": 59, "taker_buy_base": 215.47, "taker_buy_quote": 1200.32883 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 5.572, "high": 5.66, "low": 5.572, "close": 5.617, "volume": 7079.34, "close_time": 1774335599999, "quote_volume": 39823.15248, "trades": 244, "taker_buy_base": 5171.46, "taker_buy_quote": 29113.91932 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 5.617, "high": 5.672, "low": 5.617, "close": 5.668, "volume": 1632.68, "close_time": 1774339199999, "quote_volume": 9209.5667, "trades": 71, "taker_buy_base": 525.13, "taker_buy_quote": 2963.77719 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 5.662, "high": 5.693, "low": 5.634, "close": 5.643, "volume": 7319.84, "close_time": 1774342799999, "quote_volume": 41490.15325, "trades": 232, "taker_buy_base": 2203.15, "taker_buy_quote": 12493.91797 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 5.64, "high": 5.703, "low": 5.636, "close": 5.697, "volume": 3477.24, "close_time": 1774346399999, "quote_volume": 19755.99741, "trades": 142, "taker_buy_base": 1826.31, "taker_buy_quote": 10367.64239 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 5.698, "high": 5.719, "low": 5.684, "close": 5.688, "volume": 2232.51, "close_time": 1774349999999, "quote_volume": 12723.30346, "trades": 85, "taker_buy_base": 1110.19, "taker_buy_quote": 6325.23173 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 5.673, "high": 5.676, "low": 5.64, "close": 5.655, "volume": 352.31, "close_time": 1774353599999, "quote_volume": 1994.5563, "trades": 42, "taker_buy_base": 198.81, "taker_buy_quote": 1126.00246 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 5.657, "high": 5.688, "low": 5.6, "close": 5.644, "volume": 4599.31, "close_time": 1774357199999, "quote_volume": 25935.53189, "trades": 283, "taker_buy_base": 2224.01, "taker_buy_quote": 12536.33533 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 5.64, "high": 5.669, "low": 5.573, "close": 5.573, "volume": 3146.17, "close_time": 1774360799999, "quote_volume": 17632.94941, "trades": 160, "taker_buy_base": 1567.37, "taker_buy_quote": 8795.52829 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 5.584, "high": 5.701, "low": 5.561, "close": 5.652, "volume": 8344.5, "close_time": 1774364399999, "quote_volume": 47015.5297, "trades": 402, "taker_buy_base": 4386.96, "taker_buy_quote": 24687.96315 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 5.655, "high": 5.68, "low": 5.632, "close": 5.633, "volume": 929.83, "close_time": 1774367999999, "quote_volume": 5262.75529, "trades": 74, "taker_buy_base": 426.2, "taker_buy_quote": 2409.16662 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 5.633, "high": 5.692, "low": 5.626, "close": 5.671, "volume": 1664.04, "close_time": 1774371599999, "quote_volume": 9443.02426, "trades": 97, "taker_buy_base": 578.6, "taker_buy_quote": 3283.64984 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 5.656, "high": 5.656, "low": 5.617, "close": 5.642, "volume": 1708.67, "close_time": 1774375199999, "quote_volume": 9619.04212, "trades": 79, "taker_buy_base": 1251.48, "taker_buy_quote": 7042.33401 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 5.643, "high": 5.67, "low": 5.627, "close": 5.653, "volume": 447.59, "close_time": 1774378799999, "quote_volume": 2525.09203, "trades": 29, "taker_buy_base": 67.81, "taker_buy_quote": 382.83072 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 5.65, "high": 5.65, "low": 5.605, "close": 5.632, "volume": 1133.54, "close_time": 1774382399999, "quote_volume": 6373.25004, "trades": 83, "taker_buy_base": 174.77, "taker_buy_quote": 983.89221 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 5.629, "high": 5.744, "low": 5.629, "close": 5.717, "volume": 1633.89, "close_time": 1774385999999, "quote_volume": 9299.86525, "trades": 110, "taker_buy_base": 842.71, "taker_buy_quote": 4796.89238 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 5.72, "high": 5.756, "low": 5.68, "close": 5.722, "volume": 1643.87, "close_time": 1774389599999, "quote_volume": 9388.23796, "trades": 120, "taker_buy_base": 697.87, "taker_buy_quote": 3988.90637 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 5.725, "high": 5.763, "low": 5.701, "close": 5.722, "volume": 838.62, "close_time": 1774393199999, "quote_volume": 4809.07834, "trades": 69, "taker_buy_base": 328.1, "taker_buy_quote": 1880.49806 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 5.716, "high": 5.732, "low": 5.707, "close": 5.714, "volume": 748.35, "close_time": 1774396799999, "quote_volume": 4278.08647, "trades": 47, "taker_buy_base": 465.1, "taker_buy_quote": 2658.22776 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 5.72, "high": 5.767, "low": 5.719, "close": 5.75, "volume": 512.48, "close_time": 1774400399999, "quote_volume": 2940.92682, "trades": 36, "taker_buy_base": 225.54, "taker_buy_quote": 1297.21798 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 5.735, "high": 5.76, "low": 5.731, "close": 5.731, "volume": 263.49, "close_time": 1774403999999, "quote_volume": 1511.75447, "trades": 18, "taker_buy_base": 20.35, "taker_buy_quote": 117.11454 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 5.72, "high": 5.73, "low": 5.68, "close": 5.68, "volume": 1075.2, "close_time": 1774407599999, "quote_volume": 6131.87985, "trades": 69, "taker_buy_base": 491.81, "taker_buy_quote": 2801.50136 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 5.683, "high": 5.7, "low": 5.663, "close": 5.7, "volume": 422.95, "close_time": 1774411199999, "quote_volume": 2404.70705, "trades": 39, "taker_buy_base": 237.43, "taker_buy_quote": 1350.12251 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 5.707, "high": 5.726, "low": 5.694, "close": 5.708, "volume": 659.98, "close_time": 1774414799999, "quote_volume": 3767.91421, "trades": 30, "taker_buy_base": 280.74, "taker_buy_quote": 1604.14007 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 5.7, "high": 5.714, "low": 5.678, "close": 5.693, "volume": 1641.82, "close_time": 1774418399999, "quote_volume": 9342.46013, "trades": 66, "taker_buy_base": 490.97, "taker_buy_quote": 2797.6897 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 5.676, "high": 5.692, "low": 5.667, "close": 5.667, "volume": 399.98, "close_time": 1774421999999, "quote_volume": 2272.06608, "trades": 55, "taker_buy_base": 237.43, "taker_buy_quote": 1348.63791 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 5.673, "high": 5.694, "low": 5.662, "close": 5.668, "volume": 572.45, "close_time": 1774425599999, "quote_volume": 3250.29674, "trades": 39, "taker_buy_base": 409.26, "taker_buy_quote": 2324.09767 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 5.668, "high": 5.703, "low": 5.668, "close": 5.682, "volume": 232.69, "close_time": 1774429199999, "quote_volume": 1323.86206, "trades": 27, "taker_buy_base": 156.9, "taker_buy_quote": 892.48612 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 5.683, "high": 5.722, "low": 5.677, "close": 5.695, "volume": 744.99, "close_time": 1774432799999, "quote_volume": 4250.75077, "trades": 56, "taker_buy_base": 350.17, "taker_buy_quote": 1997.82035 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 5.71, "high": 5.727, "low": 5.71, "close": 5.714, "volume": 148.11, "close_time": 1774436399999, "quote_volume": 847.13661, "trades": 21, "taker_buy_base": 86.34, "taker_buy_quote": 493.76556 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 5.695, "high": 5.725, "low": 5.695, "close": 5.711, "volume": 208.7, "close_time": 1774439999999, "quote_volume": 1191.73033, "trades": 27, "taker_buy_base": 117.99, "taker_buy_quote": 673.7088 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 5.716, "high": 5.729, "low": 5.673, "close": 5.716, "volume": 1246.34, "close_time": 1774443599999, "quote_volume": 7111.20221, "trades": 77, "taker_buy_base": 649.1, "taker_buy_quote": 3704.61025 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 5.715, "high": 5.715, "low": 5.678, "close": 5.678, "volume": 762.18, "close_time": 1774447199999, "quote_volume": 4345.16892, "trades": 46, "taker_buy_base": 710.52, "taker_buy_quote": 4050.99901 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 5.677, "high": 5.692, "low": 5.653, "close": 5.666, "volume": 1792.88, "close_time": 1774450799999, "quote_volume": 10155.3409, "trades": 141, "taker_buy_base": 695.16, "taker_buy_quote": 3936.23375 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 5.662, "high": 5.662, "low": 5.601, "close": 5.653, "volume": 1438.94, "close_time": 1774454399999, "quote_volume": 8096.1933, "trades": 113, "taker_buy_base": 418.55, "taker_buy_quote": 2353.39461 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 5.65, "high": 5.726, "low": 5.649, "close": 5.691, "volume": 1072.2, "close_time": 1774457999999, "quote_volume": 6098.55938, "trades": 69, "taker_buy_base": 606.49, "taker_buy_quote": 3450.78366 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 5.697, "high": 5.697, "low": 5.652, "close": 5.652, "volume": 665.06, "close_time": 1774461599999, "quote_volume": 3775.7465, "trades": 71, "taker_buy_base": 264.04, "taker_buy_quote": 1497.25076 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 5.659, "high": 5.667, "low": 5.658, "close": 5.66, "volume": 63.21, "close_time": 1774465199999, "quote_volume": 357.94046, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 5.651, "high": 5.651, "low": 5.643, "close": 5.648, "volume": 140.5, "close_time": 1774468799999, "quote_volume": 793.41347, "trades": 11, "taker_buy_base": 108.56, "taker_buy_quote": 613.04181 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 5.645, "high": 5.645, "low": 5.568, "close": 5.629, "volume": 8854.39, "close_time": 1774472399999, "quote_volume": 49645.28542, "trades": 302, "taker_buy_base": 4275.91, "taker_buy_quote": 24012.85262 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 5.636, "high": 5.675, "low": 5.636, "close": 5.658, "volume": 1915.04, "close_time": 1774475999999, "quote_volume": 10833.17505, "trades": 129, "taker_buy_base": 1342.41, "taker_buy_quote": 7593.18605 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 5.661, "high": 5.694, "low": 5.661, "close": 5.694, "volume": 483.46, "close_time": 1774479599999, "quote_volume": 2744.98434, "trades": 14, "taker_buy_base": 315.8, "taker_buy_quote": 1794.67047 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 5.674, "high": 5.674, "low": 5.654, "close": 5.661, "volume": 96.74, "close_time": 1774483199999, "quote_volume": 547.70787, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 5.667, "high": 5.674, "low": 5.658, "close": 5.658, "volume": 45.02, "close_time": 1774486799999, "quote_volume": 255.24409, "trades": 8, "taker_buy_base": 13.23, "taker_buy_quote": 75.05379 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 5.672, "high": 5.688, "low": 5.672, "close": 5.674, "volume": 153.97, "close_time": 1774490399999, "quote_volume": 873.59066, "trades": 4, "taker_buy_base": 14.85, "taker_buy_quote": 84.4668 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 5.65, "high": 5.65, "low": 5.629, "close": 5.642, "volume": 157.44, "close_time": 1774493999999, "quote_volume": 887.38929, "trades": 20, "taker_buy_base": 42.61, "taker_buy_quote": 240.21862 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 5.617, "high": 5.617, "low": 5.582, "close": 5.586, "volume": 101.34, "close_time": 1774497599999, "quote_volume": 566.37804, "trades": 9, "taker_buy_base": 59.06, "taker_buy_quote": 329.8896 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 5.586, "high": 5.586, "low": 5.582, "close": 5.585, "volume": 249.75, "close_time": 1774501199999, "quote_volume": 1394.4526, "trades": 11, "taker_buy_base": 181.88, "taker_buy_quote": 1015.48191 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 5.572, "high": 5.572, "low": 5.53, "close": 5.53, "volume": 3486.02, "close_time": 1774504799999, "quote_volume": 19319.96231, "trades": 88, "taker_buy_base": 373.36, "taker_buy_quote": 2074.50013 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 5.526, "high": 5.547, "low": 5.51, "close": 5.528, "volume": 1563.01, "close_time": 1774508399999, "quote_volume": 8644.44229, "trades": 50, "taker_buy_base": 883.4, "taker_buy_quote": 4885.36016 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 5.529, "high": 5.537, "low": 5.52, "close": 5.531, "volume": 819.56, "close_time": 1774511999999, "quote_volume": 4529.54614, "trades": 56, "taker_buy_base": 428.53, "taker_buy_quote": 2369.81103 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 5.531, "high": 5.531, "low": 5.484, "close": 5.506, "volume": 1039.77, "close_time": 1774515599999, "quote_volume": 5722.63599, "trades": 79, "taker_buy_base": 624.76, "taker_buy_quote": 3436.47028 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 5.51, "high": 5.529, "low": 5.441, "close": 5.462, "volume": 1719.33, "close_time": 1774519199999, "quote_volume": 9396.10024, "trades": 66, "taker_buy_base": 850.78, "taker_buy_quote": 4652.35873 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 5.447, "high": 5.458, "low": 5.447, "close": 5.456, "volume": 119.29, "close_time": 1774522799999, "quote_volume": 649.9119, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 5.451, "high": 5.456, "low": 5.442, "close": 5.456, "volume": 350.94, "close_time": 1774526399999, "quote_volume": 1912.01092, "trades": 28, "taker_buy_base": 230.59, "taker_buy_quote": 1256.50252 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 5.456, "high": 5.473, "low": 5.456, "close": 5.473, "volume": 46.4, "close_time": 1774529999999, "quote_volume": 253.4815, "trades": 8, "taker_buy_base": 18.32, "taker_buy_quote": 100.08216 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 5.49, "high": 5.519, "low": 5.49, "close": 5.498, "volume": 572.49, "close_time": 1774533599999, "quote_volume": 3147.38465, "trades": 40, "taker_buy_base": 121.96, "taker_buy_quote": 671.01418 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 5.505, "high": 5.512, "low": 5.489, "close": 5.489, "volume": 1265.16, "close_time": 1774537199999, "quote_volume": 6962.94429, "trades": 33, "taker_buy_base": 529.62, "taker_buy_quote": 2917.75272 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 5.49, "high": 5.49, "low": 5.442, "close": 5.442, "volume": 651.27, "close_time": 1774540799999, "quote_volume": 3559.49766, "trades": 34, "taker_buy_base": 462.6, "taker_buy_quote": 2529.33521 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 5.448, "high": 5.452, "low": 5.426, "close": 5.43, "volume": 686.98, "close_time": 1774544399999, "quote_volume": 3733.24404, "trades": 69, "taker_buy_base": 393.41, "taker_buy_quote": 2138.16832 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 5.431, "high": 5.466, "low": 5.419, "close": 5.423, "volume": 377.58, "close_time": 1774547999999, "quote_volume": 2056.74866, "trades": 42, "taker_buy_base": 109.26, "taker_buy_quote": 595.57777 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 5.428, "high": 5.428, "low": 5.391, "close": 5.41, "volume": 589.05, "close_time": 1774551599999, "quote_volume": 3183.98739, "trades": 36, "taker_buy_base": 69.18, "taker_buy_quote": 373.97186 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 5.415, "high": 5.421, "low": 5.401, "close": 5.409, "volume": 112.6, "close_time": 1774555199999, "quote_volume": 608.71549, "trades": 11, "taker_buy_base": 79.08, "taker_buy_quote": 427.31061 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 5.397, "high": 5.476, "low": 5.39, "close": 5.458, "volume": 2760.51, "close_time": 1774558799999, "quote_volume": 15032.88856, "trades": 116, "taker_buy_base": 1214.41, "taker_buy_quote": 6602.09718 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 5.459, "high": 5.479, "low": 5.455, "close": 5.479, "volume": 238.16, "close_time": 1774562399999, "quote_volume": 1303.14216, "trades": 12, "taker_buy_base": 119.87, "taker_buy_quote": 656.08695 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 5.457, "high": 5.457, "low": 5.429, "close": 5.454, "volume": 70.88, "close_time": 1774565999999, "quote_volume": 385.75516, "trades": 6, "taker_buy_base": 54.12, "taker_buy_quote": 294.52387 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 5.468, "high": 5.468, "low": 5.423, "close": 5.437, "volume": 338.91, "close_time": 1774569599999, "quote_volume": 1840.16344, "trades": 18, "taker_buy_base": 159.2, "taker_buy_quote": 864.07885 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.439, "high": 5.451, "low": 5.416, "close": 5.438, "volume": 471.48, "close_time": 1774573199999, "quote_volume": 2557.54342, "trades": 31, "taker_buy_base": 379.46, "taker_buy_quote": 2057.89918 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 5.449, "high": 5.468, "low": 5.434, "close": 5.468, "volume": 179.84, "close_time": 1774576799999, "quote_volume": 980.20276, "trades": 25, "taker_buy_base": 77.89, "taker_buy_quote": 425.14966 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 5.482, "high": 5.482, "low": 5.47, "close": 5.472, "volume": 215.1, "close_time": 1774580399999, "quote_volume": 1177.66392, "trades": 23, "taker_buy_base": 104.19, "taker_buy_quote": 570.36963 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 5.461, "high": 5.465, "low": 5.442, "close": 5.449, "volume": 190.79, "close_time": 1774583999999, "quote_volume": 1041.23316, "trades": 18, "taker_buy_base": 39.86, "taker_buy_quote": 217.75108 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 5.445, "high": 5.455, "low": 5.416, "close": 5.452, "volume": 787.23, "close_time": 1774587599999, "quote_volume": 4276.31034, "trades": 26, "taker_buy_base": 481.16, "taker_buy_quote": 2613.96493 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 5.447, "high": 5.474, "low": 5.447, "close": 5.451, "volume": 205.13, "close_time": 1774591199999, "quote_volume": 1122.3343, "trades": 5, "taker_buy_base": 2.13, "taker_buy_quote": 11.63906 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 5.457, "high": 5.481, "low": 5.452, "close": 5.477, "volume": 1287.8, "close_time": 1774594799999, "quote_volume": 7047.35757, "trades": 60, "taker_buy_base": 784.47, "taker_buy_quote": 4293.59528 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 5.468, "high": 5.492, "low": 5.466, "close": 5.48, "volume": 733.69, "close_time": 1774598399999, "quote_volume": 4021.99983, "trades": 36, "taker_buy_base": 331.87, "taker_buy_quote": 1818.2596 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 5.481, "high": 5.49, "low": 5.388, "close": 5.451, "volume": 800.38, "close_time": 1774601999999, "quote_volume": 4358.071, "trades": 64, "taker_buy_base": 534.11, "taker_buy_quote": 2909.7119 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 5.429, "high": 5.429, "low": 5.37, "close": 5.394, "volume": 523.42, "close_time": 1774605599999, "quote_volume": 2828.05131, "trades": 30, "taker_buy_base": 29.2, "taker_buy_quote": 158.14208 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 5.397, "high": 5.421, "low": 5.14, "close": 5.211, "volume": 43961.26, "close_time": 1774609199999, "quote_volume": 232459.80803, "trades": 1287, "taker_buy_base": 17325.92, "taker_buy_quote": 91375.08429 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 5.21, "high": 5.227, "low": 5.162, "close": 5.224, "volume": 8324.39, "close_time": 1774612799999, "quote_volume": 43300.71378, "trades": 363, "taker_buy_base": 2030.43, "taker_buy_quote": 10552.85881 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 5.22, "high": 5.226, "low": 5.185, "close": 5.216, "volume": 2219.91, "close_time": 1774616399999, "quote_volume": 11550.72311, "trades": 129, "taker_buy_base": 1190.03, "taker_buy_quote": 6190.29707 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 5.222, "high": 5.233, "low": 5.166, "close": 5.169, "volume": 1115.69, "close_time": 1774619999999, "quote_volume": 5798.64056, "trades": 53, "taker_buy_base": 309.09, "taker_buy_quote": 1603.40636 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 5.178, "high": 5.208, "low": 5.148, "close": 5.193, "volume": 760.76, "close_time": 1774623599999, "quote_volume": 3940.82809, "trades": 33, "taker_buy_base": 301.88, "taker_buy_quote": 1562.53391 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 5.198, "high": 5.258, "low": 5.186, "close": 5.206, "volume": 2251.61, "close_time": 1774627199999, "quote_volume": 11745.3499, "trades": 101, "taker_buy_base": 942.85, "taker_buy_quote": 4916.88348 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 5.203, "high": 5.203, "low": 5.166, "close": 5.168, "volume": 297.47, "close_time": 1774630799999, "quote_volume": 1541.11711, "trades": 36, "taker_buy_base": 197.31, "taker_buy_quote": 1022.77246 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 5.158, "high": 5.187, "low": 5.134, "close": 5.165, "volume": 1334.01, "close_time": 1774634399999, "quote_volume": 6885.53168, "trades": 46, "taker_buy_base": 634.82, "taker_buy_quote": 3285.50293 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 5.161, "high": 5.18, "low": 5.147, "close": 5.18, "volume": 194.7, "close_time": 1774637999999, "quote_volume": 1006.01106, "trades": 13, "taker_buy_base": 39.36, "taker_buy_quote": 203.75598 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 5.18, "high": 5.212, "low": 5.172, "close": 5.202, "volume": 317.7, "close_time": 1774641599999, "quote_volume": 1648.70456, "trades": 25, "taker_buy_base": 83.71, "taker_buy_quote": 435.43023 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 5.21, "high": 5.21, "low": 5.174, "close": 5.192, "volume": 719.6, "close_time": 1774645199999, "quote_volume": 3732.05014, "trades": 23, "taker_buy_base": 276.82, "taker_buy_quote": 1438.54686 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 5.192, "high": 5.192, "low": 5.166, "close": 5.166, "volume": 272.71, "close_time": 1774648799999, "quote_volume": 1412.95479, "trades": 12, "taker_buy_base": 195.12, "taker_buy_quote": 1011.20916 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 5.159, "high": 5.162, "low": 5.132, "close": 5.134, "volume": 157.23, "close_time": 1774652399999, "quote_volume": 808.72183, "trades": 12, "taker_buy_base": 125.65, "taker_buy_quote": 646.02446 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 5.115, "high": 5.141, "low": 5.115, "close": 5.141, "volume": 35.72, "close_time": 1774655999999, "quote_volume": 183.21624, "trades": 6, "taker_buy_base": 30.51, "taker_buy_quote": 156.45789 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.162, "high": 5.165, "low": 5.156, "close": 5.163, "volume": 285.56, "close_time": 1774659599999, "quote_volume": 1473.65732, "trades": 9, "taker_buy_base": 50.1, "taker_buy_quote": 258.70416 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 5.152, "high": 5.152, "low": 5.052, "close": 5.085, "volume": 7257.87, "close_time": 1774663199999, "quote_volume": 36854.91229, "trades": 261, "taker_buy_base": 3015.34, "taker_buy_quote": 15271.79372 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 5.083, "high": 5.112, "low": 5.076, "close": 5.085, "volume": 1276.77, "close_time": 1774666799999, "quote_volume": 6502.47435, "trades": 86, "taker_buy_base": 879.76, "taker_buy_quote": 4483.03339 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 5.075, "high": 5.102, "low": 5.075, "close": 5.099, "volume": 919.43, "close_time": 1774670399999, "quote_volume": 4679.09014, "trades": 41, "taker_buy_base": 386.57, "taker_buy_quote": 1966.27734 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 5.114, "high": 5.121, "low": 5.106, "close": 5.116, "volume": 588.55, "close_time": 1774673999999, "quote_volume": 3009.69186, "trades": 22, "taker_buy_base": 454.39, "taker_buy_quote": 2323.4838 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 5.119, "high": 5.155, "low": 5.116, "close": 5.144, "volume": 373.25, "close_time": 1774677599999, "quote_volume": 1916.67002, "trades": 33, "taker_buy_base": 237.01, "taker_buy_quote": 1215.94406 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 5.145, "high": 5.179, "low": 5.14, "close": 5.164, "volume": 962.15, "close_time": 1774681199999, "quote_volume": 4962.28123, "trades": 54, "taker_buy_base": 622.79, "taker_buy_quote": 3210.90048 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 5.198, "high": 5.217, "low": 5.198, "close": 5.2, "volume": 205.27, "close_time": 1774684799999, "quote_volume": 1069.17227, "trades": 12, "taker_buy_base": 61.78, "taker_buy_quote": 321.96026 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 5.2, "high": 5.203, "low": 5.2, "close": 5.201, "volume": 187.68, "close_time": 1774688399999, "quote_volume": 976.06113, "trades": 5, "taker_buy_base": 127.68, "taker_buy_quote": 664.06113 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 5.176, "high": 5.176, "low": 5.162, "close": 5.164, "volume": 150.9, "close_time": 1774691999999, "quote_volume": 779.72974, "trades": 12, "taker_buy_base": 131.56, "taker_buy_quote": 679.79996 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 5.185, "high": 5.185, "low": 5.162, "close": 5.162, "volume": 332.35, "close_time": 1774695599999, "quote_volume": 1720.40093, "trades": 8, "taker_buy_base": 273.76, "taker_buy_quote": 1417.46869 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 5.168, "high": 5.189, "low": 5.168, "close": 5.189, "volume": 56.68, "close_time": 1774699199999, "quote_volume": 293.79379, "trades": 5, "taker_buy_base": 36.68, "taker_buy_quote": 190.01379 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 5.187, "high": 5.2, "low": 5.162, "close": 5.172, "volume": 433.26, "close_time": 1774702799999, "quote_volume": 2249.35456, "trades": 24, "taker_buy_base": 217.02, "taker_buy_quote": 1125.92712 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 5.185, "high": 5.255, "low": 5.183, "close": 5.235, "volume": 2328.76, "close_time": 1774706399999, "quote_volume": 12183.30162, "trades": 87, "taker_buy_base": 1627.83, "taker_buy_quote": 8516.23627 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 5.217, "high": 5.262, "low": 5.216, "close": 5.227, "volume": 1057.59, "close_time": 1774709999999, "quote_volume": 5547.2733, "trades": 68, "taker_buy_base": 498.83, "taker_buy_quote": 2616.76847 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 5.228, "high": 5.297, "low": 5.228, "close": 5.254, "volume": 1195.85, "close_time": 1774713599999, "quote_volume": 6306.6337, "trades": 65, "taker_buy_base": 474.26, "taker_buy_quote": 2498.01552 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 5.264, "high": 5.28, "low": 5.259, "close": 5.28, "volume": 305.67, "close_time": 1774717199999, "quote_volume": 1611.49323, "trades": 16, "taker_buy_base": 218.86, "taker_buy_quote": 1153.88699 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 5.276, "high": 5.276, "low": 5.255, "close": 5.272, "volume": 324.0, "close_time": 1774720799999, "quote_volume": 1704.22734, "trades": 19, "taker_buy_base": 144.85, "taker_buy_quote": 762.20198 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 5.266, "high": 5.269, "low": 5.266, "close": 5.269, "volume": 7.42, "close_time": 1774724399999, "quote_volume": 39.08335, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 5.255, "high": 5.255, "low": 5.238, "close": 5.238, "volume": 103.15, "close_time": 1774727999999, "quote_volume": 541.5063, "trades": 13, "taker_buy_base": 9.51, "taker_buy_quote": 49.87995 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 5.247, "high": 5.247, "low": 5.226, "close": 5.226, "volume": 221.59, "close_time": 1774731599999, "quote_volume": 1160.68866, "trades": 17, "taker_buy_base": 165.14, "taker_buy_quote": 864.9916 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 5.225, "high": 5.225, "low": 5.172, "close": 5.192, "volume": 828.63, "close_time": 1774735199999, "quote_volume": 4306.01291, "trades": 50, "taker_buy_base": 200.57, "taker_buy_quote": 1039.20053 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 5.197, "high": 5.205, "low": 5.189, "close": 5.205, "volume": 111.04, "close_time": 1774738799999, "quote_volume": 577.59952, "trades": 8, "taker_buy_base": 91.8, "taker_buy_quote": 477.76316 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 5.175, "high": 5.175, "low": 5.149, "close": 5.172, "volume": 93.52, "close_time": 1774742399999, "quote_volume": 482.65871, "trades": 8, "taker_buy_base": 74.15, "taker_buy_quote": 382.92258 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.131, "high": 5.134, "low": 5.131, "close": 5.132, "volume": 111.87, "close_time": 1774745999999, "quote_volume": 574.29235, "trades": 4, "taker_buy_base": 3.12, "taker_buy_quote": 16.01184 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 5.147, "high": 5.166, "low": 5.147, "close": 5.16, "volume": 439.65, "close_time": 1774749599999, "quote_volume": 2267.84704, "trades": 29, "taker_buy_base": 224.81, "taker_buy_quote": 1159.88889 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 5.172, "high": 5.177, "low": 5.164, "close": 5.168, "volume": 89.21, "close_time": 1774753199999, "quote_volume": 461.20993, "trades": 12, "taker_buy_base": 23.12, "taker_buy_quote": 119.5215 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 5.175, "high": 5.201, "low": 5.171, "close": 5.201, "volume": 312.03, "close_time": 1774756799999, "quote_volume": 1618.41053, "trades": 24, "taker_buy_base": 179.4, "taker_buy_quote": 929.84594 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 5.188, "high": 5.192, "low": 5.184, "close": 5.185, "volume": 185.72, "close_time": 1774760399999, "quote_volume": 963.3815, "trades": 18, "taker_buy_base": 53.38, "taker_buy_quote": 276.9735 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 5.185, "high": 5.193, "low": 5.177, "close": 5.188, "volume": 529.22, "close_time": 1774763999999, "quote_volume": 2745.45154, "trades": 22, "taker_buy_base": 396.1, "taker_buy_quote": 2055.23214 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 5.194, "high": 5.194, "low": 5.183, "close": 5.185, "volume": 33.69, "close_time": 1774767599999, "quote_volume": 174.70737, "trades": 5, "taker_buy_base": 5.74, "taker_buy_quote": 29.76098 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 5.182, "high": 5.182, "low": 5.162, "close": 5.164, "volume": 197.26, "close_time": 1774771199999, "quote_volume": 1020.17628, "trades": 8, "taker_buy_base": 27.81, "taker_buy_quote": 143.6275 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 5.155, "high": 5.174, "low": 5.155, "close": 5.173, "volume": 519.21, "close_time": 1774774799999, "quote_volume": 2682.59136, "trades": 20, "taker_buy_base": 93.77, "taker_buy_quote": 484.39425 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 5.18, "high": 5.18, "low": 5.166, "close": 5.172, "volume": 647.94, "close_time": 1774778399999, "quote_volume": 3352.28089, "trades": 24, "taker_buy_base": 274.17, "taker_buy_quote": 1417.63372 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 5.151, "high": 5.151, "low": 5.117, "close": 5.134, "volume": 720.32, "close_time": 1774781999999, "quote_volume": 3693.10384, "trades": 38, "taker_buy_base": 576.27, "taker_buy_quote": 2953.13201 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 5.136, "high": 5.161, "low": 5.136, "close": 5.145, "volume": 1054.06, "close_time": 1774785599999, "quote_volume": 5426.1019, "trades": 73, "taker_buy_base": 454.89, "taker_buy_quote": 2341.20377 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 5.142, "high": 5.146, "low": 5.112, "close": 5.135, "volume": 677.67, "close_time": 1774789199999, "quote_volume": 3473.11298, "trades": 60, "taker_buy_base": 575.59, "taker_buy_quote": 2949.92284 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 5.125, "high": 5.129, "low": 5.097, "close": 5.109, "volume": 2426.94, "close_time": 1774792799999, "quote_volume": 12390.02625, "trades": 99, "taker_buy_base": 561.63, "taker_buy_quote": 2869.93691 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 5.103, "high": 5.129, "low": 5.092, "close": 5.1, "volume": 2011.8, "close_time": 1774796399999, "quote_volume": 10270.55237, "trades": 94, "taker_buy_base": 761.92, "taker_buy_quote": 3891.88213 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 5.106, "high": 5.111, "low": 5.088, "close": 5.101, "volume": 959.37, "close_time": 1774799999999, "quote_volume": 4889.25991, "trades": 43, "taker_buy_base": 603.04, "taker_buy_quote": 3075.16013 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 5.108, "high": 5.131, "low": 5.108, "close": 5.128, "volume": 191.17, "close_time": 1774803599999, "quote_volume": 979.10377, "trades": 18, "taker_buy_base": 155.31, "taker_buy_quote": 795.19733 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 5.122, "high": 5.126, "low": 5.11, "close": 5.124, "volume": 418.6, "close_time": 1774807199999, "quote_volume": 2144.48045, "trades": 17, "taker_buy_base": 142.14, "taker_buy_quote": 728.11923 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 5.124, "high": 5.144, "low": 5.115, "close": 5.128, "volume": 573.91, "close_time": 1774810799999, "quote_volume": 2943.12468, "trades": 42, "taker_buy_base": 264.53, "taker_buy_quote": 1357.80318 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 5.125, "high": 5.126, "low": 5.111, "close": 5.113, "volume": 124.95, "close_time": 1774814399999, "quote_volume": 639.93214, "trades": 13, "taker_buy_base": 29.18, "taker_buy_quote": 149.53374 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 5.118, "high": 5.158, "low": 5.118, "close": 5.152, "volume": 221.01, "close_time": 1774817999999, "quote_volume": 1137.17261, "trades": 22, "taker_buy_base": 127.4, "taker_buy_quote": 654.94107 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 5.171, "high": 5.183, "low": 5.163, "close": 5.183, "volume": 310.77, "close_time": 1774821599999, "quote_volume": 1607.47767, "trades": 20, "taker_buy_base": 81.69, "taker_buy_quote": 422.02009 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 5.173, "high": 5.173, "low": 5.014, "close": 5.103, "volume": 2844.3, "close_time": 1774825199999, "quote_volume": 14400.87478, "trades": 101, "taker_buy_base": 1661.97, "taker_buy_quote": 8395.9057 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 5.108, "high": 5.127, "low": 5.097, "close": 5.12, "volume": 1047.73, "close_time": 1774828799999, "quote_volume": 5358.15418, "trades": 39, "taker_buy_base": 109.98, "taker_buy_quote": 561.84213 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.114, "high": 5.214, "low": 5.109, "close": 5.156, "volume": 1652.84, "close_time": 1774832399999, "quote_volume": 8523.32044, "trades": 76, "taker_buy_base": 454.94, "taker_buy_quote": 2352.45958 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 5.166, "high": 5.211, "low": 5.166, "close": 5.203, "volume": 478.62, "close_time": 1774835999999, "quote_volume": 2487.88619, "trades": 46, "taker_buy_base": 351.47, "taker_buy_quote": 1826.31854 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 5.209, "high": 5.27, "low": 5.202, "close": 5.238, "volume": 1177.72, "close_time": 1774839599999, "quote_volume": 6164.58686, "trades": 70, "taker_buy_base": 740.32, "taker_buy_quote": 3871.05798 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 5.238, "high": 5.269, "low": 5.238, "close": 5.264, "volume": 495.4, "close_time": 1774843199999, "quote_volume": 2607.31149, "trades": 24, "taker_buy_base": 60.06, "taker_buy_quote": 315.9183 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 5.29, "high": 5.303, "low": 5.285, "close": 5.291, "volume": 512.87, "close_time": 1774846799999, "quote_volume": 2716.79499, "trades": 29, "taker_buy_base": 282.34, "taker_buy_quote": 1495.27529 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 5.302, "high": 5.315, "low": 5.286, "close": 5.314, "volume": 768.11, "close_time": 1774850399999, "quote_volume": 4075.42601, "trades": 48, "taker_buy_base": 493.78, "taker_buy_quote": 2620.23016 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 5.318, "high": 5.323, "low": 5.302, "close": 5.315, "volume": 563.81, "close_time": 1774853999999, "quote_volume": 2997.87806, "trades": 52, "taker_buy_base": 114.62, "taker_buy_quote": 609.40891 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 5.312, "high": 5.361, "low": 5.301, "close": 5.361, "volume": 623.92, "close_time": 1774857599999, "quote_volume": 3322.98976, "trades": 60, "taker_buy_base": 421.18, "taker_buy_quote": 2246.21731 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 5.36, "high": 5.383, "low": 5.358, "close": 5.369, "volume": 510.48, "close_time": 1774861199999, "quote_volume": 2737.94181, "trades": 28, "taker_buy_base": 162.9, "taker_buy_quote": 874.0612 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 5.348, "high": 5.348, "low": 5.312, "close": 5.312, "volume": 603.95, "close_time": 1774864799999, "quote_volume": 3220.53162, "trades": 27, "taker_buy_base": 504.79, "taker_buy_quote": 2691.93483 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 5.321, "high": 5.357, "low": 5.321, "close": 5.357, "volume": 270.35, "close_time": 1774868399999, "quote_volume": 1443.32469, "trades": 14, "taker_buy_base": 119.3, "taker_buy_quote": 638.37524 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 5.337, "high": 5.386, "low": 5.322, "close": 5.351, "volume": 3140.02, "close_time": 1774871999999, "quote_volume": 16792.72525, "trades": 93, "taker_buy_base": 1549.71, "taker_buy_quote": 8289.84723 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 5.348, "high": 5.368, "low": 5.342, "close": 5.343, "volume": 882.08, "close_time": 1774875599999, "quote_volume": 4718.38696, "trades": 29, "taker_buy_base": 44.58, "taker_buy_quote": 238.88256 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 5.348, "high": 5.355, "low": 5.289, "close": 5.29, "volume": 1398.22, "close_time": 1774879199999, "quote_volume": 7435.88302, "trades": 71, "taker_buy_base": 1050.54, "taker_buy_quote": 5588.1585 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 5.316, "high": 5.324, "low": 5.26, "close": 5.324, "volume": 749.59, "close_time": 1774882799999, "quote_volume": 3960.38366, "trades": 45, "taker_buy_base": 204.75, "taker_buy_quote": 1080.52738 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 5.318, "high": 5.319, "low": 5.307, "close": 5.319, "volume": 42.04, "close_time": 1774886399999, "quote_volume": 223.33489, "trades": 7, "taker_buy_base": 27.37, "taker_buy_quote": 145.30614 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 5.314, "high": 5.325, "low": 5.29, "close": 5.29, "volume": 607.93, "close_time": 1774889999999, "quote_volume": 3230.4373, "trades": 38, "taker_buy_base": 302.2, "taker_buy_quote": 1604.39936 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 5.298, "high": 5.298, "low": 5.247, "close": 5.252, "volume": 938.77, "close_time": 1774893599999, "quote_volume": 4939.3306, "trades": 59, "taker_buy_base": 310.54, "taker_buy_quote": 1631.42686 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 5.258, "high": 5.258, "low": 5.225, "close": 5.23, "volume": 1192.2, "close_time": 1774897199999, "quote_volume": 6244.69585, "trades": 76, "taker_buy_base": 329.71, "taker_buy_quote": 1729.39736 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 5.23, "high": 5.243, "low": 5.206, "close": 5.243, "volume": 802.35, "close_time": 1774900799999, "quote_volume": 4185.7413, "trades": 43, "taker_buy_base": 307.87, "taker_buy_quote": 1605.68191 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 5.228, "high": 5.228, "low": 5.218, "close": 5.225, "volume": 138.7, "close_time": 1774904399999, "quote_volume": 724.52036, "trades": 18, "taker_buy_base": 77.1, "taker_buy_quote": 402.81119 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 5.226, "high": 5.281, "low": 5.226, "close": 5.276, "volume": 203.43, "close_time": 1774907999999, "quote_volume": 1072.1397, "trades": 15, "taker_buy_base": 35.99, "taker_buy_quote": 188.58255 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 5.276, "high": 5.29, "low": 5.247, "close": 5.247, "volume": 125.21, "close_time": 1774911599999, "quote_volume": 659.77318, "trades": 14, "taker_buy_base": 34.81, "taker_buy_quote": 183.65618 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 5.221, "high": 5.225, "low": 5.204, "close": 5.22, "volume": 299.21, "close_time": 1774915199999, "quote_volume": 1560.64931, "trades": 34, "taker_buy_base": 22.46, "taker_buy_quote": 117.21563 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.227, "high": 5.253, "low": 5.215, "close": 5.235, "volume": 833.9, "close_time": 1774918799999, "quote_volume": 4362.48243, "trades": 43, "taker_buy_base": 232.69, "taker_buy_quote": 1216.8438 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 5.243, "high": 5.344, "low": 5.243, "close": 5.296, "volume": 643.02, "close_time": 1774922399999, "quote_volume": 3415.87855, "trades": 31, "taker_buy_base": 371.19, "taker_buy_quote": 1971.60886 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 5.328, "high": 5.328, "low": 5.327, "close": 5.328, "volume": 41.43, "close_time": 1774925999999, "quote_volume": 220.72454, "trades": 6, "taker_buy_base": 14.5, "taker_buy_quote": 77.2415 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 5.306, "high": 5.315, "low": 5.287, "close": 5.292, "volume": 177.2, "close_time": 1774929599999, "quote_volume": 938.87025, "trades": 23, "taker_buy_base": 74.21, "taker_buy_quote": 392.87244 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 5.295, "high": 5.298, "low": 5.28, "close": 5.283, "volume": 268.79, "close_time": 1774933199999, "quote_volume": 1420.44563, "trades": 15, "taker_buy_base": 35.02, "taker_buy_quote": 185.13425 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 5.272, "high": 5.3, "low": 5.269, "close": 5.297, "volume": 345.23, "close_time": 1774936799999, "quote_volume": 1824.56589, "trades": 33, "taker_buy_base": 178.97, "taker_buy_quote": 946.81032 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 5.296, "high": 5.296, "low": 5.265, "close": 5.274, "volume": 247.89, "close_time": 1774940399999, "quote_volume": 1307.90415, "trades": 31, "taker_buy_base": 128.44, "taker_buy_quote": 677.54474 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 5.276, "high": 5.277, "low": 5.24, "close": 5.264, "volume": 519.45, "close_time": 1774943999999, "quote_volume": 2730.34294, "trades": 63, "taker_buy_base": 235.65, "taker_buy_quote": 1239.29129 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 5.262, "high": 5.284, "low": 5.234, "close": 5.237, "volume": 618.27, "close_time": 1774947599999, "quote_volume": 3247.07599, "trades": 69, "taker_buy_base": 272.77, "taker_buy_quote": 1431.8548 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 5.241, "high": 5.242, "low": 5.179, "close": 5.184, "volume": 2876.32, "close_time": 1774951199999, "quote_volume": 14996.61102, "trades": 115, "taker_buy_base": 1602.63, "taker_buy_quote": 8359.81842 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 5.2, "high": 5.225, "low": 5.198, "close": 5.221, "volume": 568.44, "close_time": 1774954799999, "quote_volume": 2961.88536, "trades": 27, "taker_buy_base": 51.46, "taker_buy_quote": 268.58639 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 5.213, "high": 5.383, "low": 5.213, "close": 5.383, "volume": 3624.89, "close_time": 1774958399999, "quote_volume": 19165.68703, "trades": 197, "taker_buy_base": 2473.25, "taker_buy_quote": 13095.38572 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 5.389, "high": 5.581, "low": 5.387, "close": 5.558, "volume": 29626.22, "close_time": 1774961999999, "quote_volume": 163122.80219, "trades": 800, "taker_buy_base": 13591.61, "taker_buy_quote": 74715.09291 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 5.562, "high": 5.63, "low": 5.455, "close": 5.48, "volume": 10312.06, "close_time": 1774965599999, "quote_volume": 57181.18027, "trades": 369, "taker_buy_base": 5215.61, "taker_buy_quote": 28893.63227 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 5.491, "high": 5.576, "low": 5.478, "close": 5.506, "volume": 6983.42, "close_time": 1774969199999, "quote_volume": 38592.17018, "trades": 343, "taker_buy_base": 2885.41, "taker_buy_quote": 15943.43526 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 5.509, "high": 5.604, "low": 5.492, "close": 5.509, "volume": 19573.32, "close_time": 1774972799999, "quote_volume": 108897.37113, "trades": 527, "taker_buy_base": 15079.43, "taker_buy_quote": 83919.61488 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 5.526, "high": 5.597, "low": 5.507, "close": 5.597, "volume": 7020.74, "close_time": 1774976399999, "quote_volume": 38983.97832, "trades": 213, "taker_buy_base": 6287.63, "taker_buy_quote": 34904.29073 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 5.6, "high": 5.645, "low": 5.556, "close": 5.619, "volume": 5976.21, "close_time": 1774979999999, "quote_volume": 33495.23813, "trades": 157, "taker_buy_base": 2607.5, "taker_buy_quote": 14623.22207 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 5.619, "high": 5.637, "low": 5.568, "close": 5.63, "volume": 2524.54, "close_time": 1774983599999, "quote_volume": 14160.15434, "trades": 121, "taker_buy_base": 1104.52, "taker_buy_quote": 6187.76993 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 5.635, "high": 5.655, "low": 5.627, "close": 5.627, "volume": 3360.47, "close_time": 1774987199999, "quote_volume": 18960.84661, "trades": 89, "taker_buy_base": 1812.1, "taker_buy_quote": 10225.74978 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 5.601, "high": 5.666, "low": 5.598, "close": 5.652, "volume": 1117.65, "close_time": 1774990799999, "quote_volume": 6299.06546, "trades": 69, "taker_buy_base": 545.61, "taker_buy_quote": 3077.15104 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 5.627, "high": 5.646, "low": 5.596, "close": 5.621, "volume": 2915.38, "close_time": 1774994399999, "quote_volume": 16357.36649, "trades": 88, "taker_buy_base": 2019.91, "taker_buy_quote": 11324.43218 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 5.607, "high": 5.612, "low": 5.577, "close": 5.601, "volume": 5128.99, "close_time": 1774997999999, "quote_volume": 28703.60522, "trades": 98, "taker_buy_base": 842.72, "taker_buy_quote": 4715.28594 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 5.585, "high": 5.637, "low": 5.585, "close": 5.606, "volume": 701.18, "close_time": 1775001599999, "quote_volume": 3942.61179, "trades": 46, "taker_buy_base": 73.57, "taker_buy_quote": 413.94749 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.581, "high": 5.581, "low": 5.556, "close": 5.58, "volume": 686.97, "close_time": 1775005199999, "quote_volume": 3821.89732, "trades": 37, "taker_buy_base": 244.36, "taker_buy_quote": 1359.90081 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 5.575, "high": 5.599, "low": 5.526, "close": 5.554, "volume": 1119.09, "close_time": 1775008799999, "quote_volume": 6228.1189, "trades": 29, "taker_buy_base": 409.9, "taker_buy_quote": 2279.14665 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 5.56, "high": 5.583, "low": 5.522, "close": 5.524, "volume": 1406.56, "close_time": 1775012399999, "quote_volume": 7818.22018, "trades": 41, "taker_buy_base": 1173.55, "taker_buy_quote": 6524.5229 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 5.522, "high": 5.556, "low": 5.52, "close": 5.544, "volume": 982.68, "close_time": 1775015999999, "quote_volume": 5432.27036, "trades": 71, "taker_buy_base": 828.17, "taker_buy_quote": 4577.60427 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 5.548, "high": 5.593, "low": 5.536, "close": 5.585, "volume": 571.83, "close_time": 1775019599999, "quote_volume": 3179.74774, "trades": 52, "taker_buy_base": 206.72, "taker_buy_quote": 1147.30446 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 5.584, "high": 5.642, "low": 5.582, "close": 5.612, "volume": 900.09, "close_time": 1775023199999, "quote_volume": 5052.56799, "trades": 112, "taker_buy_base": 371.56, "taker_buy_quote": 2089.44833 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 5.623, "high": 5.719, "low": 5.614, "close": 5.714, "volume": 667.33, "close_time": 1775026799999, "quote_volume": 3784.75572, "trades": 68, "taker_buy_base": 524.47, "taker_buy_quote": 2974.973 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 5.719, "high": 5.732, "low": 5.625, "close": 5.642, "volume": 2415.03, "close_time": 1775030399999, "quote_volume": 13703.03851, "trades": 87, "taker_buy_base": 1641.65, "taker_buy_quote": 9315.14085 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 5.641, "high": 5.655, "low": 5.61, "close": 5.611, "volume": 796.16, "close_time": 1775033999999, "quote_volume": 4485.79977, "trades": 38, "taker_buy_base": 113.4, "taker_buy_quote": 636.6958 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 5.611, "high": 5.611, "low": 5.569, "close": 5.595, "volume": 3509.38, "close_time": 1775037599999, "quote_volume": 19589.47554, "trades": 132, "taker_buy_base": 2214.92, "taker_buy_quote": 12357.8955 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 5.596, "high": 5.606, "low": 5.541, "close": 5.544, "volume": 16333.37, "close_time": 1775041199999, "quote_volume": 91087.97919, "trades": 320, "taker_buy_base": 14842.13, "taker_buy_quote": 82763.66309 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 5.557, "high": 5.565, "low": 5.532, "close": 5.565, "volume": 3179.61, "close_time": 1775044799999, "quote_volume": 17636.85882, "trades": 151, "taker_buy_base": 2893.8, "taker_buy_quote": 16052.26597 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 5.565, "high": 5.61, "low": 5.543, "close": 5.555, "volume": 4076.55, "close_time": 1775048399999, "quote_volume": 22740.03887, "trades": 143, "taker_buy_base": 1791.15, "taker_buy_quote": 9983.38008 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 5.555, "high": 5.555, "low": 5.487, "close": 5.525, "volume": 4867.51, "close_time": 1775051999999, "quote_volume": 26813.33146, "trades": 141, "taker_buy_base": 3388.06, "taker_buy_quote": 18668.72361 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 5.531, "high": 5.55, "low": 5.515, "close": 5.529, "volume": 1394.54, "close_time": 1775055599999, "quote_volume": 7706.36118, "trades": 75, "taker_buy_base": 445.76, "taker_buy_quote": 2468.00652 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 5.54, "high": 5.552, "low": 5.518, "close": 5.547, "volume": 708.63, "close_time": 1775059199999, "quote_volume": 3921.4188, "trades": 114, "taker_buy_base": 533.53, "taker_buy_quote": 2952.06338 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 5.552, "high": 5.572, "low": 5.527, "close": 5.544, "volume": 1999.23, "close_time": 1775062799999, "quote_volume": 11099.15207, "trades": 213, "taker_buy_base": 1600.24, "taker_buy_quote": 8885.83561 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 5.542, "high": 5.573, "low": 5.503, "close": 5.511, "volume": 1654.86, "close_time": 1775066399999, "quote_volume": 9183.23435, "trades": 189, "taker_buy_base": 1098.63, "taker_buy_quote": 6099.36844 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 5.511, "high": 5.514, "low": 5.476, "close": 5.484, "volume": 1482.55, "close_time": 1775069999999, "quote_volume": 8147.39917, "trades": 156, "taker_buy_base": 437.17, "taker_buy_quote": 2404.3407 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 5.488, "high": 5.544, "low": 5.488, "close": 5.528, "volume": 455.08, "close_time": 1775073599999, "quote_volume": 2517.90824, "trades": 86, "taker_buy_base": 90.59, "taker_buy_quote": 501.67131 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 5.53, "high": 5.538, "low": 5.508, "close": 5.521, "volume": 411.64, "close_time": 1775077199999, "quote_volume": 2273.88989, "trades": 70, "taker_buy_base": 149.42, "taker_buy_quote": 825.41042 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 5.534, "high": 5.55, "low": 5.524, "close": 5.535, "volume": 365.13, "close_time": 1775080799999, "quote_volume": 2021.95859, "trades": 14, "taker_buy_base": 297.25, "taker_buy_quote": 1645.69608 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 5.53, "high": 5.53, "low": 5.513, "close": 5.516, "volume": 541.08, "close_time": 1775084399999, "quote_volume": 2986.99003, "trades": 26, "taker_buy_base": 132.61, "taker_buy_quote": 732.53764 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 5.52, "high": 5.529, "low": 5.488, "close": 5.488, "volume": 491.81, "close_time": 1775087999999, "quote_volume": 2712.71803, "trades": 25, "taker_buy_base": 76.19, "taker_buy_quote": 421.21106 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 5.493, "high": 5.554, "low": 5.493, "close": 5.542, "volume": 69.87, "close_time": 1775091599999, "quote_volume": 386.50929, "trades": 11, "taker_buy_base": 43.02, "taker_buy_quote": 238.17243 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 5.52, "high": 5.52, "low": 5.326, "close": 5.361, "volume": 7980.81, "close_time": 1775095199999, "quote_volume": 43040.52184, "trades": 356, "taker_buy_base": 3071.64, "taker_buy_quote": 16559.77098 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 5.357, "high": 5.364, "low": 5.257, "close": 5.291, "volume": 2387.12, "close_time": 1775098799999, "quote_volume": 12623.26213, "trades": 125, "taker_buy_base": 999.2, "taker_buy_quote": 5290.16074 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 5.296, "high": 5.322, "low": 5.255, "close": 5.263, "volume": 2437.19, "close_time": 1775102399999, "quote_volume": 12888.27432, "trades": 133, "taker_buy_base": 1354.24, "taker_buy_quote": 7159.17059 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 5.273, "high": 5.283, "low": 5.247, "close": 5.256, "volume": 692.02, "close_time": 1775105999999, "quote_volume": 3639.70421, "trades": 49, "taker_buy_base": 457.33, "taker_buy_quote": 2407.09461 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 5.256, "high": 5.279, "low": 5.234, "close": 5.278, "volume": 1152.74, "close_time": 1775109599999, "quote_volume": 6059.40611, "trades": 81, "taker_buy_base": 852.74, "taker_buy_quote": 4487.06683 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 5.283, "high": 5.32, "low": 5.283, "close": 5.312, "volume": 1114.07, "close_time": 1775113199999, "quote_volume": 5895.92119, "trades": 52, "taker_buy_base": 671.02, "taker_buy_quote": 3550.26598 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 5.318, "high": 5.347, "low": 5.318, "close": 5.347, "volume": 92.95, "close_time": 1775116799999, "quote_volume": 495.21305, "trades": 9, "taker_buy_base": 82.98, "taker_buy_quote": 441.96846 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 5.358, "high": 5.365, "low": 5.308, "close": 5.308, "volume": 191.79, "close_time": 1775120399999, "quote_volume": 1025.54124, "trades": 21, "taker_buy_base": 70.46, "taker_buy_quote": 377.49586 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 5.313, "high": 5.322, "low": 5.279, "close": 5.288, "volume": 963.17, "close_time": 1775123999999, "quote_volume": 5101.16061, "trades": 45, "taker_buy_base": 203.28, "taker_buy_quote": 1076.67873 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 5.26, "high": 5.28, "low": 5.257, "close": 5.269, "volume": 373.3, "close_time": 1775127599999, "quote_volume": 1968.73631, "trades": 23, "taker_buy_base": 84.13, "taker_buy_quote": 444.1836 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 5.266, "high": 5.269, "low": 5.243, "close": 5.247, "volume": 331.53, "close_time": 1775131199999, "quote_volume": 1742.10062, "trades": 15, "taker_buy_base": 0.94, "taker_buy_quote": 4.95286 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 5.246, "high": 5.262, "low": 5.228, "close": 5.25, "volume": 944.25, "close_time": 1775134799999, "quote_volume": 4959.25925, "trades": 35, "taker_buy_base": 316.2, "taker_buy_quote": 1660.67678 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 5.244, "high": 5.244, "low": 4.993, "close": 5.069, "volume": 41698.31, "close_time": 1775138399999, "quote_volume": 212108.18373, "trades": 1304, "taker_buy_base": 11371.37, "taker_buy_quote": 57729.70416 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 5.063, "high": 5.128, "low": 5.009, "close": 5.128, "volume": 6160.4, "close_time": 1775141999999, "quote_volume": 31175.17937, "trades": 292, "taker_buy_base": 2388.33, "taker_buy_quote": 12069.36029 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 5.114, "high": 5.132, "low": 5.107, "close": 5.111, "volume": 1919.48, "close_time": 1775145599999, "quote_volume": 9828.48857, "trades": 68, "taker_buy_base": 987.52, "taker_buy_quote": 5057.65918 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 5.104, "high": 5.14, "low": 5.088, "close": 5.112, "volume": 3571.35, "close_time": 1775149199999, "quote_volume": 18272.39083, "trades": 159, "taker_buy_base": 1460.51, "taker_buy_quote": 7478.11654 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 5.093, "high": 5.108, "low": 5.063, "close": 5.063, "volume": 180.25, "close_time": 1775152799999, "quote_volume": 917.03599, "trades": 16, "taker_buy_base": 62.37, "taker_buy_quote": 316.94918 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 5.055, "high": 5.055, "low": 4.99, "close": 5.024, "volume": 2941.29, "close_time": 1775156399999, "quote_volume": 14737.56794, "trades": 103, "taker_buy_base": 946.83, "taker_buy_quote": 4740.1957 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 5.027, "high": 5.045, "low": 4.984, "close": 5.045, "volume": 3567.44, "close_time": 1775159999999, "quote_volume": 17862.72814, "trades": 86, "taker_buy_base": 1609.33, "taker_buy_quote": 8054.98109 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 5.029, "high": 5.089, "low": 5.029, "close": 5.07, "volume": 1112.53, "close_time": 1775163599999, "quote_volume": 5647.80575, "trades": 44, "taker_buy_base": 629.76, "taker_buy_quote": 3196.4179 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 5.062, "high": 5.062, "low": 5.024, "close": 5.047, "volume": 584.4, "close_time": 1775167199999, "quote_volume": 2942.67231, "trades": 21, "taker_buy_base": 85.24, "taker_buy_quote": 429.07063 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 5.061, "high": 5.092, "low": 5.053, "close": 5.076, "volume": 784.69, "close_time": 1775170799999, "quote_volume": 3987.72559, "trades": 27, "taker_buy_base": 263.29, "taker_buy_quote": 1340.06852 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 5.076, "high": 5.083, "low": 5.055, "close": 5.064, "volume": 393.75, "close_time": 1775174399999, "quote_volume": 1996.66511, "trades": 61, "taker_buy_base": 103.8, "taker_buy_quote": 525.35265 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.061, "high": 5.067, "low": 5.043, "close": 5.067, "volume": 813.29, "close_time": 1775177999999, "quote_volume": 4108.91426, "trades": 41, "taker_buy_base": 76.02, "taker_buy_quote": 384.73268 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 5.05, "high": 5.072, "low": 5.03, "close": 5.072, "volume": 228.03, "close_time": 1775181599999, "quote_volume": 1150.90382, "trades": 15, "taker_buy_base": 19.87, "taker_buy_quote": 100.66142 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 5.06, "high": 5.099, "low": 5.05, "close": 5.099, "volume": 946.85, "close_time": 1775185199999, "quote_volume": 4807.81687, "trades": 53, "taker_buy_base": 479.27, "taker_buy_quote": 2435.05412 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 5.103, "high": 5.161, "low": 5.087, "close": 5.152, "volume": 1134.96, "close_time": 1775188799999, "quote_volume": 5816.82485, "trades": 64, "taker_buy_base": 244.65, "taker_buy_quote": 1252.39013 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 5.136, "high": 5.137, "low": 5.123, "close": 5.124, "volume": 510.33, "close_time": 1775192399999, "quote_volume": 2615.54707, "trades": 17, "taker_buy_base": 223.45, "taker_buy_quote": 1145.11315 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 5.136, "high": 5.154, "low": 5.118, "close": 5.132, "volume": 894.31, "close_time": 1775195999999, "quote_volume": 4597.76256, "trades": 33, "taker_buy_base": 877.95, "taker_buy_quote": 4513.7376 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 5.127, "high": 5.136, "low": 5.097, "close": 5.132, "volume": 1086.01, "close_time": 1775199599999, "quote_volume": 5552.15039, "trades": 28, "taker_buy_base": 531.27, "taker_buy_quote": 2714.28152 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 5.141, "high": 5.152, "low": 5.135, "close": 5.143, "volume": 345.42, "close_time": 1775203199999, "quote_volume": 1777.69361, "trades": 15, "taker_buy_base": 216.6, "taker_buy_quote": 1114.13961 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 5.141, "high": 5.192, "low": 5.141, "close": 5.181, "volume": 1056.41, "close_time": 1775206799999, "quote_volume": 5463.00717, "trades": 48, "taker_buy_base": 462.65, "taker_buy_quote": 2392.97694 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 5.175, "high": 5.205, "low": 5.175, "close": 5.18, "volume": 1578.7, "close_time": 1775210399999, "quote_volume": 8201.20883, "trades": 43, "taker_buy_base": 965.41, "taker_buy_quote": 5019.29418 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 5.189, "high": 5.199, "low": 5.179, "close": 5.193, "volume": 337.46, "close_time": 1775213999999, "quote_volume": 1748.90145, "trades": 16, "taker_buy_base": 239.33, "taker_buy_quote": 1239.94113 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 5.177, "high": 5.188, "low": 5.177, "close": 5.18, "volume": 765.06, "close_time": 1775217599999, "quote_volume": 3966.80661, "trades": 13, "taker_buy_base": 523.2, "taker_buy_quote": 2712.73687 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 5.178, "high": 5.212, "low": 5.138, "close": 5.16, "volume": 3299.87, "close_time": 1775221199999, "quote_volume": 17103.60045, "trades": 99, "taker_buy_base": 1696.19, "taker_buy_quote": 8788.99724 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 5.141, "high": 5.168, "low": 5.141, "close": 5.16, "volume": 272.1, "close_time": 1775224799999, "quote_volume": 1403.12592, "trades": 21, "taker_buy_base": 187.41, "taker_buy_quote": 966.72393 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 5.163, "high": 5.19, "low": 5.154, "close": 5.172, "volume": 1495.94, "close_time": 1775228399999, "quote_volume": 7740.42746, "trades": 67, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 5.187, "high": 5.187, "low": 5.149, "close": 5.149, "volume": 166.43, "close_time": 1775231999999, "quote_volume": 862.04968, "trades": 10, "taker_buy_base": 150.07, "taker_buy_quote": 777.19036 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 5.148, "high": 5.162, "low": 5.126, "close": 5.158, "volume": 498.66, "close_time": 1775235599999, "quote_volume": 2566.21102, "trades": 46, "taker_buy_base": 422.48, "taker_buy_quote": 2174.67393 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 5.159, "high": 5.169, "low": 5.124, "close": 5.137, "volume": 1546.7, "close_time": 1775239199999, "quote_volume": 7950.71764, "trades": 83, "taker_buy_base": 1541.79, "taker_buy_quote": 7925.49497 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 5.133, "high": 5.133, "low": 5.105, "close": 5.105, "volume": 438.44, "close_time": 1775242799999, "quote_volume": 2241.5044, "trades": 33, "taker_buy_base": 12.62, "taker_buy_quote": 64.6367 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 5.109, "high": 5.116, "low": 5.095, "close": 5.116, "volume": 1583.28, "close_time": 1775246399999, "quote_volume": 8078.51831, "trades": 42, "taker_buy_base": 136.67, "taker_buy_quote": 696.874 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 5.116, "high": 5.195, "low": 5.111, "close": 5.18, "volume": 3553.46, "close_time": 1775249999999, "quote_volume": 18321.45529, "trades": 169, "taker_buy_base": 2322.07, "taker_buy_quote": 11967.01175 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 5.177, "high": 5.183, "low": 5.162, "close": 5.173, "volume": 984.84, "close_time": 1775253599999, "quote_volume": 5098.47708, "trades": 64, "taker_buy_base": 302.18, "taker_buy_quote": 1565.29784 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 5.171, "high": 5.179, "low": 5.153, "close": 5.159, "volume": 758.48, "close_time": 1775257199999, "quote_volume": 3917.32889, "trades": 46, "taker_buy_base": 424.38, "taker_buy_quote": 2189.80155 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 5.153, "high": 5.175, "low": 5.152, "close": 5.173, "volume": 1049.65, "close_time": 1775260799999, "quote_volume": 5411.24073, "trades": 39, "taker_buy_base": 971.81, "taker_buy_quote": 5009.64943 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.167, "high": 5.176, "low": 5.147, "close": 5.162, "volume": 2325.47, "close_time": 1775264399999, "quote_volume": 11994.36857, "trades": 98, "taker_buy_base": 1359.63, "taker_buy_quote": 7010.21319 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 5.158, "high": 5.174, "low": 5.155, "close": 5.161, "volume": 1182.36, "close_time": 1775267999999, "quote_volume": 6107.05823, "trades": 77, "taker_buy_base": 379.32, "taker_buy_quote": 1959.10304 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 5.162, "high": 5.175, "low": 5.162, "close": 5.168, "volume": 319.01, "close_time": 1775271599999, "quote_volume": 1649.05586, "trades": 28, "taker_buy_base": 95.42, "taker_buy_quote": 493.07913 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 5.172, "high": 5.201, "low": 5.169, "close": 5.2, "volume": 808.6, "close_time": 1775275199999, "quote_volume": 4192.39065, "trades": 58, "taker_buy_base": 376.18, "taker_buy_quote": 1951.43703 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 5.2, "high": 5.218, "low": 5.18, "close": 5.18, "volume": 1371.45, "close_time": 1775278799999, "quote_volume": 7137.89243, "trades": 65, "taker_buy_base": 611.13, "taker_buy_quote": 3179.8874 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 5.185, "high": 5.196, "low": 5.145, "close": 5.172, "volume": 4914.63, "close_time": 1775282399999, "quote_volume": 25416.41707, "trades": 224, "taker_buy_base": 2826.7, "taker_buy_quote": 14618.54979 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 5.18, "high": 5.208, "low": 5.166, "close": 5.203, "volume": 1555.25, "close_time": 1775285999999, "quote_volume": 8051.89232, "trades": 71, "taker_buy_base": 519.51, "taker_buy_quote": 2693.11044 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 5.201, "high": 5.217, "low": 5.193, "close": 5.214, "volume": 485.25, "close_time": 1775289599999, "quote_volume": 2524.33001, "trades": 52, "taker_buy_base": 233.35, "taker_buy_quote": 1213.96554 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 5.214, "high": 5.214, "low": 5.162, "close": 5.162, "volume": 265.07, "close_time": 1775293199999, "quote_volume": 1373.23981, "trades": 26, "taker_buy_base": 121.6, "taker_buy_quote": 631.33664 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 5.166, "high": 5.176, "low": 5.157, "close": 5.164, "volume": 423.9, "close_time": 1775296799999, "quote_volume": 2190.69922, "trades": 27, "taker_buy_base": 299.42, "taker_buy_quote": 1547.3714 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 5.166, "high": 5.215, "low": 5.166, "close": 5.21, "volume": 1725.62, "close_time": 1775300399999, "quote_volume": 8961.43603, "trades": 129, "taker_buy_base": 845.39, "taker_buy_quote": 4392.21653 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 5.21, "high": 5.27, "low": 5.21, "close": 5.25, "volume": 2706.39, "close_time": 1775303999999, "quote_volume": 14183.47186, "trades": 189, "taker_buy_base": 872.1, "taker_buy_quote": 4568.94758 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 5.257, "high": 5.267, "low": 5.238, "close": 5.24, "volume": 1244.15, "close_time": 1775307599999, "quote_volume": 6535.03808, "trades": 113, "taker_buy_base": 453.72, "taker_buy_quote": 2383.25877 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 5.236, "high": 5.269, "low": 5.225, "close": 5.235, "volume": 1494.8, "close_time": 1775311199999, "quote_volume": 7850.13233, "trades": 127, "taker_buy_base": 678.81, "taker_buy_quote": 3567.53841 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 5.244, "high": 5.244, "low": 5.179, "close": 5.208, "volume": 1854.47, "close_time": 1775314799999, "quote_volume": 9659.11183, "trades": 139, "taker_buy_base": 930.2, "taker_buy_quote": 4844.87131 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 5.213, "high": 5.225, "low": 5.187, "close": 5.211, "volume": 1565.76, "close_time": 1775318399999, "quote_volume": 8150.59988, "trades": 123, "taker_buy_base": 734.7, "taker_buy_quote": 3820.83065 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 5.211, "high": 5.224, "low": 5.189, "close": 5.189, "volume": 393.72, "close_time": 1775321999999, "quote_volume": 2051.72498, "trades": 49, "taker_buy_base": 105.98, "taker_buy_quote": 552.74791 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 5.188, "high": 5.234, "low": 5.185, "close": 5.219, "volume": 1055.96, "close_time": 1775325599999, "quote_volume": 5515.68352, "trades": 65, "taker_buy_base": 695.29, "taker_buy_quote": 3631.46824 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 5.22, "high": 5.224, "low": 5.197, "close": 5.197, "volume": 470.03, "close_time": 1775329199999, "quote_volume": 2450.41391, "trades": 17, "taker_buy_base": 19.56, "taker_buy_quote": 102.14009 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 5.213, "high": 5.238, "low": 5.167, "close": 5.2, "volume": 2335.04, "close_time": 1775332799999, "quote_volume": 12118.39071, "trades": 106, "taker_buy_base": 1265.9, "taker_buy_quote": 6564.29521 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 5.198, "high": 5.211, "low": 5.192, "close": 5.208, "volume": 1124.25, "close_time": 1775336399999, "quote_volume": 5848.05037, "trades": 43, "taker_buy_base": 232.86, "taker_buy_quote": 1212.27873 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 5.21, "high": 5.21, "low": 5.195, "close": 5.205, "volume": 735.36, "close_time": 1775339999999, "quote_volume": 3824.43881, "trades": 16, "taker_buy_base": 8.86, "taker_buy_quote": 46.1008 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 5.193, "high": 5.212, "low": 5.182, "close": 5.212, "volume": 376.65, "close_time": 1775343599999, "quote_volume": 1956.50721, "trades": 11, "taker_buy_base": 146.11, "taker_buy_quote": 758.39083 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 5.213, "high": 5.219, "low": 5.213, "close": 5.219, "volume": 85.11, "close_time": 1775347199999, "quote_volume": 443.93435, "trades": 7, "taker_buy_base": 85.11, "taker_buy_quote": 443.93435 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.216, "high": 5.22, "low": 5.194, "close": 5.194, "volume": 468.81, "close_time": 1775350799999, "quote_volume": 2442.57096, "trades": 20, "taker_buy_base": 359.7, "taker_buy_quote": 1874.08689 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 5.188, "high": 5.188, "low": 5.12, "close": 5.134, "volume": 2578.03, "close_time": 1775354399999, "quote_volume": 13282.64782, "trades": 71, "taker_buy_base": 1201.46, "taker_buy_quote": 6187.4531 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 5.122, "high": 5.137, "low": 5.12, "close": 5.135, "volume": 441.96, "close_time": 1775357999999, "quote_volume": 2268.48281, "trades": 16, "taker_buy_base": 160.61, "taker_buy_quote": 824.18163 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 5.14, "high": 5.14, "low": 5.132, "close": 5.132, "volume": 127.57, "close_time": 1775361599999, "quote_volume": 655.08084, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 5.12, "high": 5.124, "low": 5.111, "close": 5.124, "volume": 1102.74, "close_time": 1775365199999, "quote_volume": 5644.50033, "trades": 33, "taker_buy_base": 438.42, "taker_buy_quote": 2244.42169 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 5.12, "high": 5.12, "low": 5.077, "close": 5.077, "volume": 1516.63, "close_time": 1775368799999, "quote_volume": 7733.34546, "trades": 52, "taker_buy_base": 350.73, "taker_buy_quote": 1788.66347 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 5.083, "high": 5.098, "low": 5.069, "close": 5.098, "volume": 1447.06, "close_time": 1775372399999, "quote_volume": 7359.06829, "trades": 60, "taker_buy_base": 836.6, "taker_buy_quote": 4256.69998 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 5.088, "high": 5.088, "low": 5.064, "close": 5.064, "volume": 359.25, "close_time": 1775375999999, "quote_volume": 1821.62735, "trades": 9, "taker_buy_base": 235.53, "taker_buy_quote": 1193.43 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 5.063, "high": 5.092, "low": 5.059, "close": 5.087, "volume": 2319.06, "close_time": 1775379599999, "quote_volume": 11769.87266, "trades": 86, "taker_buy_base": 878.88, "taker_buy_quote": 4455.25724 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 5.092, "high": 5.117, "low": 5.087, "close": 5.117, "volume": 1241.34, "close_time": 1775383199999, "quote_volume": 6336.48383, "trades": 70, "taker_buy_base": 26.91, "taker_buy_quote": 137.56775 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 5.121, "high": 5.135, "low": 5.096, "close": 5.097, "volume": 631.86, "close_time": 1775386799999, "quote_volume": 3226.51532, "trades": 38, "taker_buy_base": 365.09, "taker_buy_quote": 1863.48832 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 5.094, "high": 5.153, "low": 5.094, "close": 5.153, "volume": 1443.27, "close_time": 1775390399999, "quote_volume": 7400.52879, "trades": 51, "taker_buy_base": 642.31, "taker_buy_quote": 3298.88521 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 5.134, "high": 5.149, "low": 5.092, "close": 5.101, "volume": 3355.68, "close_time": 1775393999999, "quote_volume": 17187.56738, "trades": 104, "taker_buy_base": 1849.61, "taker_buy_quote": 9471.46708 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 5.1, "high": 5.129, "low": 5.085, "close": 5.128, "volume": 1069.43, "close_time": 1775397599999, "quote_volume": 5458.52585, "trades": 28, "taker_buy_base": 469.97, "taker_buy_quote": 2400.46333 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 5.133, "high": 5.144, "low": 5.122, "close": 5.125, "volume": 548.23, "close_time": 1775401199999, "quote_volume": 2815.13646, "trades": 24, "taker_buy_base": 204.36, "taker_buy_quote": 1049.80017 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 5.115, "high": 5.184, "low": 5.115, "close": 5.149, "volume": 1595.45, "close_time": 1775404799999, "quote_volume": 8209.77102, "trades": 55, "taker_buy_base": 894.98, "taker_buy_quote": 4606.85882 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 5.135, "high": 5.135, "low": 5.085, "close": 5.086, "volume": 2327.04, "close_time": 1775408399999, "quote_volume": 11889.52759, "trades": 98, "taker_buy_base": 817.41, "taker_buy_quote": 4178.15444 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 5.091, "high": 5.1, "low": 5.086, "close": 5.095, "volume": 63.6, "close_time": 1775411999999, "quote_volume": 324.13103, "trades": 12, "taker_buy_base": 19.75, "taker_buy_quote": 100.70525 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 5.103, "high": 5.115, "low": 5.093, "close": 5.115, "volume": 575.52, "close_time": 1775415599999, "quote_volume": 2935.6737, "trades": 18, "taker_buy_base": 221.06, "taker_buy_quote": 1126.83133 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 5.114, "high": 5.115, "low": 5.1, "close": 5.113, "volume": 67.23, "close_time": 1775419199999, "quote_volume": 343.57355, "trades": 8, "taker_buy_base": 40.57, "taker_buy_quote": 207.43388 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 5.115, "high": 5.143, "low": 5.115, "close": 5.136, "volume": 1145.96, "close_time": 1775422799999, "quote_volume": 5880.51695, "trades": 27, "taker_buy_base": 588.19, "taker_buy_quote": 3015.9498 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 5.131, "high": 5.131, "low": 5.095, "close": 5.095, "volume": 1889.0, "close_time": 1775426399999, "quote_volume": 9642.63743, "trades": 37, "taker_buy_base": 582.83, "taker_buy_quote": 2974.70911 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 5.106, "high": 5.165, "low": 5.094, "close": 5.165, "volume": 653.04, "close_time": 1775429999999, "quote_volume": 3343.42328, "trades": 36, "taker_buy_base": 533.32, "taker_buy_quote": 2732.67844 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 5.162, "high": 5.254, "low": 5.162, "close": 5.249, "volume": 2313.75, "close_time": 1775433599999, "quote_volume": 12053.01604, "trades": 132, "taker_buy_base": 1522.06, "taker_buy_quote": 7938.17489 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 5.254, "high": 5.339, "low": 5.254, "close": 5.301, "volume": 2667.42, "close_time": 1775437199999, "quote_volume": 14144.78877, "trades": 134, "taker_buy_base": 1818.99, "taker_buy_quote": 9648.79055 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 5.297, "high": 5.302, "low": 5.271, "close": 5.301, "volume": 852.05, "close_time": 1775440799999, "quote_volume": 4507.88233, "trades": 52, "taker_buy_base": 663.68, "taker_buy_quote": 3510.91144 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 5.304, "high": 5.373, "low": 5.304, "close": 5.342, "volume": 1047.65, "close_time": 1775444399999, "quote_volume": 5601.29731, "trades": 60, "taker_buy_base": 644.17, "taker_buy_quote": 3444.33977 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 5.341, "high": 5.363, "low": 5.325, "close": 5.325, "volume": 938.19, "close_time": 1775447999999, "quote_volume": 5022.28293, "trades": 52, "taker_buy_base": 713.48, "taker_buy_quote": 3819.42672 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 5.317, "high": 5.317, "low": 5.266, "close": 5.297, "volume": 2128.19, "close_time": 1775451599999, "quote_volume": 11259.54032, "trades": 103, "taker_buy_base": 613.93, "taker_buy_quote": 3247.84396 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 5.304, "high": 5.312, "low": 5.286, "close": 5.3, "volume": 1687.61, "close_time": 1775455199999, "quote_volume": 8938.15165, "trades": 52, "taker_buy_base": 295.3, "taker_buy_quote": 1567.39286 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 5.298, "high": 5.302, "low": 5.222, "close": 5.259, "volume": 4915.46, "close_time": 1775458799999, "quote_volume": 25833.89298, "trades": 200, "taker_buy_base": 1896.82, "taker_buy_quote": 9983.00535 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 5.258, "high": 5.265, "low": 5.24, "close": 5.249, "volume": 1531.03, "close_time": 1775462399999, "quote_volume": 8040.59298, "trades": 73, "taker_buy_base": 1200.36, "taker_buy_quote": 6301.7104 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 5.254, "high": 5.275, "low": 5.254, "close": 5.273, "volume": 265.48, "close_time": 1775465999999, "quote_volume": 1399.31937, "trades": 14, "taker_buy_base": 60.32, "taker_buy_quote": 318.16042 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 5.278, "high": 5.332, "low": 5.278, "close": 5.327, "volume": 886.2, "close_time": 1775469599999, "quote_volume": 4700.07994, "trades": 46, "taker_buy_base": 589.11, "taker_buy_quote": 3124.19553 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 5.327, "high": 5.363, "low": 5.314, "close": 5.317, "volume": 5340.57, "close_time": 1775473199999, "quote_volume": 28478.61716, "trades": 168, "taker_buy_base": 2131.84, "taker_buy_quote": 11364.66182 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 5.316, "high": 5.319, "low": 5.291, "close": 5.301, "volume": 590.29, "close_time": 1775476799999, "quote_volume": 3130.15869, "trades": 34, "taker_buy_base": 358.89, "taker_buy_quote": 1902.92373 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 5.308, "high": 5.312, "low": 5.28, "close": 5.291, "volume": 12596.48, "close_time": 1775480399999, "quote_volume": 66542.23881, "trades": 179, "taker_buy_base": 10441.15, "taker_buy_quote": 55144.95455 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 5.283, "high": 5.294, "low": 5.249, "close": 5.269, "volume": 3096.39, "close_time": 1775483999999, "quote_volume": 16315.27021, "trades": 132, "taker_buy_base": 2618.97, "taker_buy_quote": 13800.56704 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 5.267, "high": 5.288, "low": 5.236, "close": 5.239, "volume": 2341.9, "close_time": 1775487599999, "quote_volume": 12331.07738, "trades": 96, "taker_buy_base": 1518.43, "taker_buy_quote": 7998.16749 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 5.265, "high": 5.309, "low": 5.255, "close": 5.295, "volume": 6219.92, "close_time": 1775491199999, "quote_volume": 32868.23321, "trades": 218, "taker_buy_base": 3083.84, "taker_buy_quote": 16303.22564 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 5.299, "high": 5.3, "low": 5.269, "close": 5.286, "volume": 2078.49, "close_time": 1775494799999, "quote_volume": 10971.49634, "trades": 65, "taker_buy_base": 489.14, "taker_buy_quote": 2584.73478 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 5.288, "high": 5.314, "low": 5.278, "close": 5.301, "volume": 1684.13, "close_time": 1775498399999, "quote_volume": 8905.74442, "trades": 63, "taker_buy_base": 1658.1, "taker_buy_quote": 8768.33205 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 5.296, "high": 5.312, "low": 5.296, "close": 5.312, "volume": 161.72, "close_time": 1775501999999, "quote_volume": 857.52253, "trades": 10, "taker_buy_base": 140.17, "taker_buy_quote": 743.14174 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 5.294, "high": 5.294, "low": 5.274, "close": 5.274, "volume": 130.57, "close_time": 1775505599999, "quote_volume": 690.6809, "trades": 5, "taker_buy_base": 13.04, "taker_buy_quote": 68.93296 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 5.273, "high": 5.281, "low": 5.268, "close": 5.268, "volume": 483.17, "close_time": 1775509199999, "quote_volume": 2548.97167, "trades": 27, "taker_buy_base": 49.15, "taker_buy_quote": 259.27255 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 5.258, "high": 5.258, "low": 5.231, "close": 5.238, "volume": 1043.52, "close_time": 1775512799999, "quote_volume": 5467.31953, "trades": 37, "taker_buy_base": 568.22, "taker_buy_quote": 2975.82058 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 5.229, "high": 5.242, "low": 5.188, "close": 5.188, "volume": 436.7, "close_time": 1775516399999, "quote_volume": 2277.30221, "trades": 24, "taker_buy_base": 117.45, "taker_buy_quote": 610.51554 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 5.143, "high": 5.185, "low": 5.141, "close": 5.183, "volume": 1329.5, "close_time": 1775519999999, "quote_volume": 6863.76752, "trades": 73, "taker_buy_base": 168.89, "taker_buy_quote": 871.44353 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.173, "high": 5.198, "low": 5.172, "close": 5.189, "volume": 277.6, "close_time": 1775523599999, "quote_volume": 1439.64825, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 5.182, "high": 5.191, "low": 5.161, "close": 5.161, "volume": 196.16, "close_time": 1775527199999, "quote_volume": 1015.8115, "trades": 10, "taker_buy_base": 66.16, "taker_buy_quote": 343.15944 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 5.15, "high": 5.168, "low": 5.132, "close": 5.168, "volume": 341.82, "close_time": 1775530799999, "quote_volume": 1761.07535, "trades": 26, "taker_buy_base": 151.79, "taker_buy_quote": 782.57861 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 5.176, "high": 5.179, "low": 5.176, "close": 5.179, "volume": 85.03, "close_time": 1775534399999, "quote_volume": 440.29434, "trades": 7, "taker_buy_base": 85.03, "taker_buy_quote": 440.29434 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 5.176, "high": 5.203, "low": 5.165, "close": 5.203, "volume": 547.3, "close_time": 1775537999999, "quote_volume": 2837.06634, "trades": 20, "taker_buy_base": 250.05, "taker_buy_quote": 1293.03055 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 5.188, "high": 5.197, "low": 5.161, "close": 5.177, "volume": 1181.25, "close_time": 1775541599999, "quote_volume": 6112.54079, "trades": 63, "taker_buy_base": 687.74, "taker_buy_quote": 3558.01656 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 5.174, "high": 5.19, "low": 5.167, "close": 5.171, "volume": 727.84, "close_time": 1775545199999, "quote_volume": 3769.20845, "trades": 50, "taker_buy_base": 479.14, "taker_buy_quote": 2480.63952 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 5.171, "high": 5.211, "low": 5.154, "close": 5.2, "volume": 13495.04, "close_time": 1775548799999, "quote_volume": 70098.2542, "trades": 123, "taker_buy_base": 3150.57, "taker_buy_quote": 16335.05566 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 5.198, "high": 5.22, "low": 5.186, "close": 5.207, "volume": 3675.65, "close_time": 1775552399999, "quote_volume": 19141.7184, "trades": 126, "taker_buy_base": 1629.33, "taker_buy_quote": 8489.86673 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 5.215, "high": 5.272, "low": 5.214, "close": 5.268, "volume": 698.01, "close_time": 1775555999999, "quote_volume": 3664.44954, "trades": 44, "taker_buy_base": 306.32, "taker_buy_quote": 1610.71428 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 5.267, "high": 5.267, "low": 5.191, "close": 5.191, "volume": 4252.63, "close_time": 1775559599999, "quote_volume": 22233.28966, "trades": 128, "taker_buy_base": 1373.24, "taker_buy_quote": 7174.0655 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 5.203, "high": 5.203, "low": 5.178, "close": 5.182, "volume": 631.59, "close_time": 1775563199999, "quote_volume": 3272.89053, "trades": 14, "taker_buy_base": 355.44, "taker_buy_quote": 1840.5617 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 5.177, "high": 5.201, "low": 5.143, "close": 5.179, "volume": 3354.72, "close_time": 1775566799999, "quote_volume": 17349.19651, "trades": 131, "taker_buy_base": 2088.47, "taker_buy_quote": 10788.44998 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 5.185, "high": 5.195, "low": 5.145, "close": 5.149, "volume": 1521.76, "close_time": 1775570399999, "quote_volume": 7871.94578, "trades": 64, "taker_buy_base": 945.36, "taker_buy_quote": 4888.07951 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 5.147, "high": 5.188, "low": 5.117, "close": 5.148, "volume": 13040.28, "close_time": 1775573999999, "quote_volume": 67481.20416, "trades": 212, "taker_buy_base": 3621.82, "taker_buy_quote": 18712.79838 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 5.144, "high": 5.202, "low": 5.137, "close": 5.178, "volume": 5605.59, "close_time": 1775577599999, "quote_volume": 29003.77923, "trades": 236, "taker_buy_base": 1164.87, "taker_buy_quote": 6029.35437 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 5.179, "high": 5.196, "low": 5.172, "close": 5.178, "volume": 2083.13, "close_time": 1775581199999, "quote_volume": 10805.13047, "trades": 144, "taker_buy_base": 342.2, "taker_buy_quote": 1774.72673 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 5.178, "high": 5.235, "low": 5.175, "close": 5.219, "volume": 2246.28, "close_time": 1775584799999, "quote_volume": 11674.07471, "trades": 130, "taker_buy_base": 436.65, "taker_buy_quote": 2270.06613 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 5.223, "high": 5.224, "low": 5.189, "close": 5.189, "volume": 160.92, "close_time": 1775588399999, "quote_volume": 836.87911, "trades": 18, "taker_buy_base": 128.21, "taker_buy_quote": 666.19612 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 5.196, "high": 5.249, "low": 5.196, "close": 5.249, "volume": 522.97, "close_time": 1775591999999, "quote_volume": 2724.11177, "trades": 19, "taker_buy_base": 522.97, "taker_buy_quote": 2724.11177 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 5.25, "high": 5.299, "low": 5.25, "close": 5.286, "volume": 1430.6, "close_time": 1775595599999, "quote_volume": 7536.38203, "trades": 79, "taker_buy_base": 933.97, "taker_buy_quote": 4919.8742 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 5.3, "high": 5.528, "low": 5.3, "close": 5.504, "volume": 3085.76, "close_time": 1775599199999, "quote_volume": 16760.479, "trades": 109, "taker_buy_base": 1986.52, "taker_buy_quote": 10792.20575 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 5.515, "high": 5.617, "low": 5.515, "close": 5.584, "volume": 8212.01, "close_time": 1775602799999, "quote_volume": 45784.99139, "trades": 282, "taker_buy_base": 4444.95, "taker_buy_quote": 24793.38309 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 5.569, "high": 5.658, "low": 5.568, "close": 5.629, "volume": 6011.87, "close_time": 1775606399999, "quote_volume": 33768.73927, "trades": 166, "taker_buy_base": 3274.38, "taker_buy_quote": 18428.59236 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 5.632, "high": 5.634, "low": 5.521, "close": 5.534, "volume": 3616.72, "close_time": 1775609999999, "quote_volume": 20084.70369, "trades": 143, "taker_buy_base": 1311.21, "taker_buy_quote": 7286.12927 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 5.532, "high": 5.536, "low": 5.491, "close": 5.52, "volume": 1417.06, "close_time": 1775613599999, "quote_volume": 7819.26182, "trades": 59, "taker_buy_base": 690.85, "taker_buy_quote": 3810.10124 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 5.526, "high": 5.551, "low": 5.512, "close": 5.539, "volume": 2299.76, "close_time": 1775617199999, "quote_volume": 12744.20052, "trades": 89, "taker_buy_base": 1116.81, "taker_buy_quote": 6186.91913 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 5.542, "high": 5.558, "low": 5.512, "close": 5.512, "volume": 537.28, "close_time": 1775620799999, "quote_volume": 2979.85329, "trades": 37, "taker_buy_base": 347.9, "taker_buy_quote": 1930.24094 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 5.512, "high": 5.555, "low": 5.511, "close": 5.544, "volume": 820.73, "close_time": 1775624399999, "quote_volume": 4534.66962, "trades": 30, "taker_buy_base": 557.83, "taker_buy_quote": 3083.8753 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 5.536, "high": 5.573, "low": 5.535, "close": 5.55, "volume": 1123.92, "close_time": 1775627999999, "quote_volume": 6252.74394, "trades": 49, "taker_buy_base": 595.02, "taker_buy_quote": 3310.80073 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 5.531, "high": 5.55, "low": 5.522, "close": 5.542, "volume": 775.05, "close_time": 1775631599999, "quote_volume": 4287.38024, "trades": 31, "taker_buy_base": 469.84, "taker_buy_quote": 2599.69361 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 5.532, "high": 5.566, "low": 5.523, "close": 5.566, "volume": 1706.23, "close_time": 1775635199999, "quote_volume": 9453.54442, "trades": 50, "taker_buy_base": 411.78, "taker_buy_quote": 2280.60964 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 5.56, "high": 5.579, "low": 5.536, "close": 5.544, "volume": 696.41, "close_time": 1775638799999, "quote_volume": 3871.08713, "trades": 53, "taker_buy_base": 567.56, "taker_buy_quote": 3154.82844 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 5.551, "high": 5.58, "low": 5.542, "close": 5.545, "volume": 2653.05, "close_time": 1775642399999, "quote_volume": 14742.53307, "trades": 73, "taker_buy_base": 1353.8, "taker_buy_quote": 7522.95437 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 5.565, "high": 5.589, "low": 5.528, "close": 5.528, "volume": 17579.31, "close_time": 1775645999999, "quote_volume": 97558.91571, "trades": 378, "taker_buy_base": 15690.66, "taker_buy_quote": 87071.72013 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 5.527, "high": 5.544, "low": 5.492, "close": 5.532, "volume": 3418.98, "close_time": 1775649599999, "quote_volume": 18882.50562, "trades": 177, "taker_buy_base": 2548.81, "taker_buy_quote": 14079.60303 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 5.533, "high": 5.581, "low": 5.522, "close": 5.575, "volume": 1841.75, "close_time": 1775653199999, "quote_volume": 10230.83633, "trades": 120, "taker_buy_base": 556.85, "taker_buy_quote": 3094.76382 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 5.568, "high": 5.568, "low": 5.508, "close": 5.553, "volume": 3451.87, "close_time": 1775656799999, "quote_volume": 19126.84511, "trades": 118, "taker_buy_base": 641.93, "taker_buy_quote": 3557.04352 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 5.561, "high": 5.644, "low": 5.435, "close": 5.441, "volume": 18851.71, "close_time": 1775660399999, "quote_volume": 103745.47295, "trades": 508, "taker_buy_base": 14547.73, "taker_buy_quote": 79950.47394 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 5.443, "high": 5.462, "low": 5.429, "close": 5.458, "volume": 4047.56, "close_time": 1775663999999, "quote_volume": 22030.25618, "trades": 165, "taker_buy_base": 3537.32, "taker_buy_quote": 19250.35267 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 5.469, "high": 5.47, "low": 5.439, "close": 5.464, "volume": 940.31, "close_time": 1775667599999, "quote_volume": 5128.57173, "trades": 57, "taker_buy_base": 672.13, "taker_buy_quote": 3667.83189 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 5.459, "high": 5.484, "low": 5.443, "close": 5.451, "volume": 1219.22, "close_time": 1775671199999, "quote_volume": 6661.60079, "trades": 74, "taker_buy_base": 680.82, "taker_buy_quote": 3718.18835 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 5.448, "high": 5.452, "low": 5.347, "close": 5.355, "volume": 3761.69, "close_time": 1775674799999, "quote_volume": 20275.43266, "trades": 141, "taker_buy_base": 1207.23, "taker_buy_quote": 6512.1692 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 5.346, "high": 5.366, "low": 5.341, "close": 5.36, "volume": 11986.49, "close_time": 1775678399999, "quote_volume": 64288.42016, "trades": 119, "taker_buy_base": 1400.75, "taker_buy_quote": 7506.26985 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 5.366, "high": 5.383, "low": 5.327, "close": 5.332, "volume": 2640.55, "close_time": 1775681999999, "quote_volume": 14128.77588, "trades": 119, "taker_buy_base": 455.02, "taker_buy_quote": 2432.75917 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 5.339, "high": 5.47, "low": 5.332, "close": 5.466, "volume": 7238.48, "close_time": 1775685599999, "quote_volume": 39102.9753, "trades": 408, "taker_buy_base": 1602.04, "taker_buy_quote": 8658.23647 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 5.433, "high": 5.442, "low": 5.384, "close": 5.384, "volume": 801.27, "close_time": 1775689199999, "quote_volume": 4343.10342, "trades": 53, "taker_buy_base": 256.4, "taker_buy_quote": 1387.20665 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 5.379, "high": 5.379, "low": 5.345, "close": 5.356, "volume": 158.24, "close_time": 1775692799999, "quote_volume": 847.70142, "trades": 20, "taker_buy_base": 64.8, "taker_buy_quote": 347.12997 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.343, "high": 5.343, "low": 5.305, "close": 5.317, "volume": 666.37, "close_time": 1775696399999, "quote_volume": 3553.85581, "trades": 30, "taker_buy_base": 517.58, "taker_buy_quote": 2760.89439 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 5.34, "high": 5.351, "low": 5.279, "close": 5.292, "volume": 2401.26, "close_time": 1775699999999, "quote_volume": 12756.08253, "trades": 96, "taker_buy_base": 1380.5, "taker_buy_quote": 7327.96645 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 5.298, "high": 5.362, "low": 5.298, "close": 5.335, "volume": 1713.83, "close_time": 1775703599999, "quote_volume": 9127.51747, "trades": 87, "taker_buy_base": 1212.26, "taker_buy_quote": 6458.24501 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 5.322, "high": 5.327, "low": 5.302, "close": 5.311, "volume": 1187.15, "close_time": 1775707199999, "quote_volume": 6310.80053, "trades": 62, "taker_buy_base": 517.06, "taker_buy_quote": 2748.03152 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 5.31, "high": 5.324, "low": 5.294, "close": 5.31, "volume": 424.83, "close_time": 1775710799999, "quote_volume": 2255.50309, "trades": 28, "taker_buy_base": 67.97, "taker_buy_quote": 360.81988 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 5.297, "high": 5.355, "low": 5.285, "close": 5.337, "volume": 946.96, "close_time": 1775714399999, "quote_volume": 5045.90438, "trades": 63, "taker_buy_base": 127.49, "taker_buy_quote": 679.4979 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 5.344, "high": 5.344, "low": 5.307, "close": 5.31, "volume": 1060.25, "close_time": 1775717999999, "quote_volume": 5641.78625, "trades": 47, "taker_buy_base": 492.2, "taker_buy_quote": 2618.94898 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 5.342, "high": 5.345, "low": 5.308, "close": 5.31, "volume": 605.27, "close_time": 1775721599999, "quote_volume": 3224.27404, "trades": 32, "taker_buy_base": 297.1, "taker_buy_quote": 1583.56022 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 5.311, "high": 5.342, "low": 5.306, "close": 5.333, "volume": 283.87, "close_time": 1775725199999, "quote_volume": 1509.56782, "trades": 38, "taker_buy_base": 250.97, "taker_buy_quote": 1333.94327 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 5.304, "high": 5.322, "low": 5.304, "close": 5.322, "volume": 92.84, "close_time": 1775728799999, "quote_volume": 493.24583, "trades": 6, "taker_buy_base": 71.03, "taker_buy_quote": 377.44931 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 5.324, "high": 5.325, "low": 5.3, "close": 5.313, "volume": 11340.91, "close_time": 1775732399999, "quote_volume": 60257.51827, "trades": 255, "taker_buy_base": 1038.74, "taker_buy_quote": 5519.00075 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 5.313, "high": 5.313, "low": 5.276, "close": 5.279, "volume": 2329.15, "close_time": 1775735999999, "quote_volume": 12330.87581, "trades": 197, "taker_buy_base": 637.37, "taker_buy_quote": 3371.51014 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 5.28, "high": 5.324, "low": 5.27, "close": 5.323, "volume": 1804.43, "close_time": 1775739599999, "quote_volume": 9556.27486, "trades": 108, "taker_buy_base": 619.11, "taker_buy_quote": 3269.40941 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 5.329, "high": 5.339, "low": 5.303, "close": 5.311, "volume": 1512.46, "close_time": 1775743199999, "quote_volume": 8047.07823, "trades": 59, "taker_buy_base": 798.8, "taker_buy_quote": 4248.54571 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 5.313, "high": 5.355, "low": 5.294, "close": 5.355, "volume": 273.43, "close_time": 1775746799999, "quote_volume": 1450.44011, "trades": 15, "taker_buy_base": 147.44, "taker_buy_quote": 782.40634 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 5.336, "high": 5.449, "low": 5.327, "close": 5.449, "volume": 1020.01, "close_time": 1775750399999, "quote_volume": 5511.19658, "trades": 51, "taker_buy_base": 759.48, "taker_buy_quote": 4103.47454 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 5.449, "high": 5.641, "low": 5.449, "close": 5.507, "volume": 28387.09, "close_time": 1775753999999, "quote_volume": 157933.36031, "trades": 912, "taker_buy_base": 12252.33, "taker_buy_quote": 68040.87838 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 5.5, "high": 5.576, "low": 5.491, "close": 5.51, "volume": 33311.49, "close_time": 1775757599999, "quote_volume": 183530.797, "trades": 567, "taker_buy_base": 25804.88, "taker_buy_quote": 142095.74352 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 5.512, "high": 5.829, "low": 5.476, "close": 5.81, "volume": 36546.98, "close_time": 1775761199999, "quote_volume": 207682.12775, "trades": 1351, "taker_buy_base": 10311.64, "taker_buy_quote": 58484.37575 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 5.819, "high": 6.003, "low": 5.781, "close": 5.927, "volume": 21189.38, "close_time": 1775764799999, "quote_volume": 125166.23705, "trades": 1068, "taker_buy_base": 11017.08, "taker_buy_quote": 65033.31585 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 5.94, "high": 6.063, "low": 5.912, "close": 5.988, "volume": 32537.33, "close_time": 1775768399999, "quote_volume": 194360.71256, "trades": 1334, "taker_buy_base": 14555.76, "taker_buy_quote": 86964.81743 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 5.988, "high": 6.035, "low": 5.909, "close": 5.919, "volume": 18902.58, "close_time": 1775771999999, "quote_volume": 112840.45706, "trades": 750, "taker_buy_base": 10518.04, "taker_buy_quote": 62805.63429 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 5.934, "high": 5.961, "low": 5.852, "close": 5.882, "volume": 19225.19, "close_time": 1775775599999, "quote_volume": 113557.74155, "trades": 840, "taker_buy_base": 9279.41, "taker_buy_quote": 54797.22045 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 5.888, "high": 5.912, "low": 5.78, "close": 5.841, "volume": 22384.94, "close_time": 1775779199999, "quote_volume": 130322.28041, "trades": 980, "taker_buy_base": 15282.37, "taker_buy_quote": 88817.74409 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.841, "high": 5.916, "low": 5.797, "close": 5.916, "volume": 5913.62, "close_time": 1775782799999, "quote_volume": 34592.02761, "trades": 361, "taker_buy_base": 3180.45, "taker_buy_quote": 18608.11332 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 5.917, "high": 5.963, "low": 5.856, "close": 5.931, "volume": 14567.85, "close_time": 1775786399999, "quote_volume": 86220.38349, "trades": 770, "taker_buy_base": 6786.65, "taker_buy_quote": 40161.10878 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 5.921, "high": 6.08, "low": 5.921, "close": 6.069, "volume": 15902.82, "close_time": 1775789999999, "quote_volume": 95611.69156, "trades": 777, "taker_buy_base": 7818.71, "taker_buy_quote": 47041.42697 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 6.077, "high": 6.114, "low": 5.939, "close": 5.952, "volume": 14027.24, "close_time": 1775793599999, "quote_volume": 84273.66165, "trades": 745, "taker_buy_base": 7237.52, "taker_buy_quote": 43476.41836 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 5.954, "high": 6.002, "low": 5.921, "close": 5.985, "volume": 11200.84, "close_time": 1775797199999, "quote_volume": 66791.74167, "trades": 478, "taker_buy_base": 5599.11, "taker_buy_quote": 33375.02246 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 5.987, "high": 6.063, "low": 5.932, "close": 6.028, "volume": 10218.13, "close_time": 1775800799999, "quote_volume": 61184.44002, "trades": 583, "taker_buy_base": 5031.82, "taker_buy_quote": 30130.75351 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 6.041, "high": 6.147, "low": 5.998, "close": 6.005, "volume": 21953.95, "close_time": 1775804399999, "quote_volume": 133428.91886, "trades": 998, "taker_buy_base": 11672.64, "taker_buy_quote": 70953.48458 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 6.005, "high": 6.114, "low": 5.993, "close": 6.058, "volume": 18696.59, "close_time": 1775807999999, "quote_volume": 113409.89714, "trades": 778, "taker_buy_base": 9315.11, "taker_buy_quote": 56496.34711 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 6.059, "high": 6.169, "low": 6.024, "close": 6.126, "volume": 12061.01, "close_time": 1775811599999, "quote_volume": 73588.1406, "trades": 612, "taker_buy_base": 5715.83, "taker_buy_quote": 34872.29694 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 6.128, "high": 6.286, "low": 6.119, "close": 6.273, "volume": 30465.3, "close_time": 1775815199999, "quote_volume": 189834.94928, "trades": 1277, "taker_buy_base": 12760.27, "taker_buy_quote": 79385.38868 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 6.277, "high": 6.296, "low": 5.937, "close": 6.023, "volume": 43464.95, "close_time": 1775818799999, "quote_volume": 266261.40358, "trades": 1782, "taker_buy_base": 22621.75, "taker_buy_quote": 138501.39791 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 6.018, "high": 6.135, "low": 5.995, "close": 6.06, "volume": 22204.66, "close_time": 1775822399999, "quote_volume": 134258.90771, "trades": 663, "taker_buy_base": 12268.31, "taker_buy_quote": 74028.71191 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 6.052, "high": 6.22, "low": 6.049, "close": 6.199, "volume": 21800.42, "close_time": 1775825999999, "quote_volume": 133745.4098, "trades": 785, "taker_buy_base": 12461.24, "taker_buy_quote": 76432.90576 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 6.198, "high": 6.361, "low": 6.187, "close": 6.25, "volume": 27226.98, "close_time": 1775829599999, "quote_volume": 170857.74964, "trades": 960, "taker_buy_base": 13366.34, "taker_buy_quote": 83881.60927 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 6.252, "high": 6.281, "low": 6.12, "close": 6.259, "volume": 25113.68, "close_time": 1775833199999, "quote_volume": 155070.96467, "trades": 750, "taker_buy_base": 11042.42, "taker_buy_quote": 68194.62018 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 6.256, "high": 6.364, "low": 6.177, "close": 6.302, "volume": 20646.96, "close_time": 1775836799999, "quote_volume": 129663.16763, "trades": 796, "taker_buy_base": 11100.74, "taker_buy_quote": 69749.66531 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 6.317, "high": 6.395, "low": 6.2, "close": 6.268, "volume": 13708.71, "close_time": 1775840399999, "quote_volume": 86441.90412, "trades": 562, "taker_buy_base": 6126.38, "taker_buy_quote": 38594.94523 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 6.261, "high": 6.364, "low": 6.235, "close": 6.302, "volume": 13477.07, "close_time": 1775843999999, "quote_volume": 84991.47674, "trades": 540, "taker_buy_base": 2976.87, "taker_buy_quote": 18723.51278 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 6.307, "high": 6.311, "low": 6.22, "close": 6.237, "volume": 10769.2, "close_time": 1775847599999, "quote_volume": 67164.8492, "trades": 376, "taker_buy_base": 8427.36, "taker_buy_quote": 52507.47455 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 6.237, "high": 6.351, "low": 6.236, "close": 6.347, "volume": 5136.37, "close_time": 1775851199999, "quote_volume": 32358.75087, "trades": 263, "taker_buy_base": 3000.67, "taker_buy_quote": 18899.92803 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 6.343, "high": 6.412, "low": 6.297, "close": 6.409, "volume": 5013.26, "close_time": 1775854799999, "quote_volume": 31884.8988, "trades": 225, "taker_buy_base": 2412.97, "taker_buy_quote": 15367.56992 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 6.417, "high": 6.432, "low": 6.337, "close": 6.374, "volume": 4535.41, "close_time": 1775858399999, "quote_volume": 28870.06966, "trades": 150, "taker_buy_base": 2859.97, "taker_buy_quote": 18210.6221 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 6.345, "high": 6.365, "low": 6.269, "close": 6.309, "volume": 4387.25, "close_time": 1775861999999, "quote_volume": 27668.26484, "trades": 205, "taker_buy_base": 1934.12, "taker_buy_quote": 12195.38344 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 6.292, "high": 6.367, "low": 6.271, "close": 6.355, "volume": 6245.74, "close_time": 1775865599999, "quote_volume": 39443.33144, "trades": 268, "taker_buy_base": 3422.85, "taker_buy_quote": 21596.135 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 6.351, "high": 6.429, "low": 6.299, "close": 6.366, "volume": 6587.96, "close_time": 1775869199999, "quote_volume": 42038.61277, "trades": 304, "taker_buy_base": 3256.98, "taker_buy_quote": 20784.53046 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 6.353, "high": 6.392, "low": 6.225, "close": 6.257, "volume": 6309.87, "close_time": 1775872799999, "quote_volume": 39658.44467, "trades": 295, "taker_buy_base": 3239.96, "taker_buy_quote": 20365.96215 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 6.263, "high": 6.293, "low": 6.218, "close": 6.232, "volume": 4667.34, "close_time": 1775876399999, "quote_volume": 29162.15036, "trades": 226, "taker_buy_base": 2282.15, "taker_buy_quote": 14251.45176 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 6.237, "high": 6.237, "low": 6.157, "close": 6.209, "volume": 6877.5, "close_time": 1775879999999, "quote_volume": 42604.58145, "trades": 281, "taker_buy_base": 3236.77, "taker_buy_quote": 20042.17779 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 6.201, "high": 6.226, "low": 6.137, "close": 6.14, "volume": 7658.85, "close_time": 1775883599999, "quote_volume": 47386.08423, "trades": 197, "taker_buy_base": 5585.37, "taker_buy_quote": 34576.7815 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 6.149, "high": 6.154, "low": 6.082, "close": 6.146, "volume": 4029.74, "close_time": 1775887199999, "quote_volume": 24660.56672, "trades": 178, "taker_buy_base": 1758.43, "taker_buy_quote": 10751.30342 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 6.146, "high": 6.167, "low": 6.109, "close": 6.15, "volume": 2398.49, "close_time": 1775890799999, "quote_volume": 14738.31114, "trades": 97, "taker_buy_base": 1357.13, "taker_buy_quote": 8334.76467 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 6.151, "high": 6.242, "low": 6.148, "close": 6.199, "volume": 6717.77, "close_time": 1775894399999, "quote_volume": 41620.00369, "trades": 236, "taker_buy_base": 3096.42, "taker_buy_quote": 19184.21877 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 6.204, "high": 6.372, "low": 6.202, "close": 6.372, "volume": 8595.55, "close_time": 1775897999999, "quote_volume": 54010.04703, "trades": 411, "taker_buy_base": 4759.16, "taker_buy_quote": 29872.84439 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 6.366, "high": 6.595, "low": 6.323, "close": 6.589, "volume": 16493.13, "close_time": 1775901599999, "quote_volume": 105896.45635, "trades": 622, "taker_buy_base": 7377.88, "taker_buy_quote": 47482.9868 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 6.583, "high": 6.63, "low": 6.395, "close": 6.461, "volume": 12320.51, "close_time": 1775905199999, "quote_volume": 80180.30562, "trades": 516, "taker_buy_base": 5290.03, "taker_buy_quote": 34444.49313 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 6.444, "high": 6.495, "low": 6.298, "close": 6.304, "volume": 13230.68, "close_time": 1775908799999, "quote_volume": 84594.61844, "trades": 459, "taker_buy_base": 7296.93, "taker_buy_quote": 46646.80747 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 6.304, "high": 6.348, "low": 6.23, "close": 6.245, "volume": 7022.69, "close_time": 1775912399999, "quote_volume": 44132.08986, "trades": 306, "taker_buy_base": 3118.52, "taker_buy_quote": 19601.41376 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 6.236, "high": 6.236, "low": 6.15, "close": 6.183, "volume": 5009.48, "close_time": 1775915999999, "quote_volume": 31028.64025, "trades": 309, "taker_buy_base": 2634.13, "taker_buy_quote": 16306.55821 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 6.19, "high": 6.241, "low": 6.182, "close": 6.225, "volume": 6076.59, "close_time": 1775919599999, "quote_volume": 37726.98063, "trades": 258, "taker_buy_base": 3338.85, "taker_buy_quote": 20736.20284 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 6.225, "high": 6.27, "low": 6.212, "close": 6.237, "volume": 2690.74, "close_time": 1775923199999, "quote_volume": 16798.20115, "trades": 137, "taker_buy_base": 1195.41, "taker_buy_quote": 7459.998 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 6.244, "high": 6.322, "low": 6.244, "close": 6.27, "volume": 1703.68, "close_time": 1775926799999, "quote_volume": 10722.77839, "trades": 85, "taker_buy_base": 888.53, "taker_buy_quote": 5591.95543 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 6.277, "high": 6.332, "low": 6.267, "close": 6.332, "volume": 4076.53, "close_time": 1775930399999, "quote_volume": 25617.66401, "trades": 144, "taker_buy_base": 2304.11, "taker_buy_quote": 14482.84582 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 6.322, "high": 6.387, "low": 6.302, "close": 6.322, "volume": 6104.23, "close_time": 1775933999999, "quote_volume": 38654.23843, "trades": 277, "taker_buy_base": 3881.29, "taker_buy_quote": 24559.79388 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 6.321, "high": 6.343, "low": 6.303, "close": 6.319, "volume": 3309.31, "close_time": 1775937599999, "quote_volume": 20917.15258, "trades": 135, "taker_buy_base": 1884.19, "taker_buy_quote": 11906.58933 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 6.32, "high": 6.32, "low": 6.264, "close": 6.273, "volume": 4999.22, "close_time": 1775941199999, "quote_volume": 31426.97425, "trades": 215, "taker_buy_base": 2206.52, "taker_buy_quote": 13866.46618 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 6.279, "high": 6.287, "low": 6.251, "close": 6.272, "volume": 630.63, "close_time": 1775944799999, "quote_volume": 3950.91622, "trades": 35, "taker_buy_base": 315.79, "taker_buy_quote": 1978.906 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 6.254, "high": 6.292, "low": 6.236, "close": 6.256, "volume": 6687.49, "close_time": 1775948399999, "quote_volume": 41781.64395, "trades": 260, "taker_buy_base": 5349.82, "taker_buy_quote": 33416.91175 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 6.259, "high": 6.262, "low": 6.175, "close": 6.195, "volume": 3513.06, "close_time": 1775951999999, "quote_volume": 21778.8114, "trades": 171, "taker_buy_base": 2265.53, "taker_buy_quote": 14033.62229 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 6.201, "high": 6.241, "low": 6.17, "close": 6.209, "volume": 1641.21, "close_time": 1775955599999, "quote_volume": 10171.94701, "trades": 82, "taker_buy_base": 782.16, "taker_buy_quote": 4842.17319 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 6.222, "high": 6.224, "low": 5.965, "close": 5.975, "volume": 7383.1, "close_time": 1775959199999, "quote_volume": 44570.83118, "trades": 338, "taker_buy_base": 2947.52, "taker_buy_quote": 17801.2428 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 5.967, "high": 5.971, "low": 5.907, "close": 5.944, "volume": 5780.24, "close_time": 1775962799999, "quote_volume": 34342.06318, "trades": 260, "taker_buy_base": 2689.99, "taker_buy_quote": 15983.2943 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 5.944, "high": 5.99, "low": 5.92, "close": 5.934, "volume": 28347.37, "close_time": 1775966399999, "quote_volume": 168930.14572, "trades": 1192, "taker_buy_base": 3708.67, "taker_buy_quote": 22074.39596 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 5.908, "high": 5.924, "low": 5.875, "close": 5.878, "volume": 2446.89, "close_time": 1775969999999, "quote_volume": 14426.64587, "trades": 97, "taker_buy_base": 1494.42, "taker_buy_quote": 8812.27267 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 5.881, "high": 5.883, "low": 5.834, "close": 5.863, "volume": 9462.83, "close_time": 1775973599999, "quote_volume": 55420.19735, "trades": 235, "taker_buy_base": 6629.46, "taker_buy_quote": 38825.86115 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 5.86, "high": 5.904, "low": 5.847, "close": 5.848, "volume": 1760.42, "close_time": 1775977199999, "quote_volume": 10331.83899, "trades": 75, "taker_buy_base": 810.68, "taker_buy_quote": 4752.30449 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 5.852, "high": 5.854, "low": 5.822, "close": 5.845, "volume": 4673.74, "close_time": 1775980799999, "quote_volume": 27289.85996, "trades": 92, "taker_buy_base": 649.47, "taker_buy_quote": 3789.83716 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 5.842, "high": 5.951, "low": 5.823, "close": 5.923, "volume": 17373.66, "close_time": 1775984399999, "quote_volume": 102413.45448, "trades": 580, "taker_buy_base": 3628.9, "taker_buy_quote": 21452.42321 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 5.925, "high": 5.951, "low": 5.854, "close": 5.857, "volume": 2469.62, "close_time": 1775987999999, "quote_volume": 14567.87079, "trades": 104, "taker_buy_base": 1364.95, "taker_buy_quote": 8052.49969 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 5.846, "high": 5.875, "low": 5.789, "close": 5.797, "volume": 3895.17, "close_time": 1775991599999, "quote_volume": 22703.38782, "trades": 169, "taker_buy_base": 1874.01, "taker_buy_quote": 10918.32625 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 5.807, "high": 5.849, "low": 5.8, "close": 5.81, "volume": 2729.78, "close_time": 1775995199999, "quote_volume": 15895.41467, "trades": 48, "taker_buy_base": 1562.95, "taker_buy_quote": 9094.17701 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 5.794, "high": 5.827, "low": 5.768, "close": 5.772, "volume": 1551.06, "close_time": 1775998799999, "quote_volume": 8989.48261, "trades": 90, "taker_buy_base": 287.88, "taker_buy_quote": 1663.88122 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 5.767, "high": 5.832, "low": 5.738, "close": 5.742, "volume": 6822.84, "close_time": 1776002399999, "quote_volume": 39389.19843, "trades": 204, "taker_buy_base": 4195.43, "taker_buy_quote": 24243.91917 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 5.748, "high": 5.769, "low": 5.71, "close": 5.727, "volume": 16556.48, "close_time": 1776005999999, "quote_volume": 94773.82503, "trades": 337, "taker_buy_base": 11346.8, "taker_buy_quote": 64915.3817 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 5.73, "high": 5.75, "low": 5.703, "close": 5.709, "volume": 3470.73, "close_time": 1776009599999, "quote_volume": 19850.17271, "trades": 201, "taker_buy_base": 1736.47, "taker_buy_quote": 9930.64778 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 5.703, "high": 5.721, "low": 5.682, "close": 5.707, "volume": 2263.77, "close_time": 1776013199999, "quote_volume": 12895.2966, "trades": 159, "taker_buy_base": 1371.37, "taker_buy_quote": 7812.20697 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 5.723, "high": 5.788, "low": 5.723, "close": 5.762, "volume": 2603.0, "close_time": 1776016799999, "quote_volume": 14985.14122, "trades": 223, "taker_buy_base": 1627.86, "taker_buy_quote": 9365.66284 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 5.771, "high": 5.792, "low": 5.745, "close": 5.784, "volume": 2567.67, "close_time": 1776020399999, "quote_volume": 14817.14598, "trades": 159, "taker_buy_base": 1672.17, "taker_buy_quote": 9653.05885 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 5.765, "high": 5.794, "low": 5.732, "close": 5.738, "volume": 2733.23, "close_time": 1776023999999, "quote_volume": 15754.00196, "trades": 113, "taker_buy_base": 2145.56, "taker_buy_quote": 12362.57711 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 5.742, "high": 5.785, "low": 5.74, "close": 5.766, "volume": 1644.33, "close_time": 1776027599999, "quote_volume": 9464.92666, "trades": 67, "taker_buy_base": 736.57, "taker_buy_quote": 4239.60822 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 5.774, "high": 5.786, "low": 5.751, "close": 5.777, "volume": 1071.8, "close_time": 1776031199999, "quote_volume": 6182.12078, "trades": 39, "taker_buy_base": 721.33, "taker_buy_quote": 4158.52018 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 5.772, "high": 5.772, "low": 5.703, "close": 5.717, "volume": 1886.36, "close_time": 1776034799999, "quote_volume": 10829.18141, "trades": 76, "taker_buy_base": 741.04, "taker_buy_quote": 4247.13891 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 5.709, "high": 5.719, "low": 5.698, "close": 5.701, "volume": 1684.41, "close_time": 1776038399999, "quote_volume": 9605.55226, "trades": 37, "taker_buy_base": 385.23, "taker_buy_quote": 2198.48537 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 5.7, "high": 5.796, "low": 5.684, "close": 5.78, "volume": 2645.1, "close_time": 1776041999999, "quote_volume": 15236.91093, "trades": 93, "taker_buy_base": 1505.86, "taker_buy_quote": 8673.60356 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 5.788, "high": 5.788, "low": 5.745, "close": 5.783, "volume": 1350.33, "close_time": 1776045599999, "quote_volume": 7777.653, "trades": 38, "taker_buy_base": 433.05, "taker_buy_quote": 2492.36738 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 5.79, "high": 5.816, "low": 5.743, "close": 5.763, "volume": 1014.23, "close_time": 1776049199999, "quote_volume": 5860.01129, "trades": 53, "taker_buy_base": 800.81, "taker_buy_quote": 4625.74678 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 5.757, "high": 5.767, "low": 5.728, "close": 5.766, "volume": 750.5, "close_time": 1776052799999, "quote_volume": 4316.44442, "trades": 27, "taker_buy_base": 339.35, "taker_buy_quote": 1950.33952 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 5.766, "high": 5.815, "low": 5.766, "close": 5.779, "volume": 1135.23, "close_time": 1776056399999, "quote_volume": 6575.10493, "trades": 49, "taker_buy_base": 507.36, "taker_buy_quote": 2939.89443 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 5.78, "high": 5.786, "low": 5.754, "close": 5.786, "volume": 851.4, "close_time": 1776059999999, "quote_volume": 4911.9866, "trades": 31, "taker_buy_base": 350.84, "taker_buy_quote": 2023.80024 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 5.793, "high": 5.955, "low": 5.793, "close": 5.905, "volume": 14614.32, "close_time": 1776063599999, "quote_volume": 85950.3203, "trades": 417, "taker_buy_base": 10279.65, "taker_buy_quote": 60372.85352 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 5.9, "high": 5.9, "low": 5.786, "close": 5.815, "volume": 5306.6, "close_time": 1776067199999, "quote_volume": 30892.00432, "trades": 152, "taker_buy_base": 727.85, "taker_buy_quote": 4245.32519 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 5.807, "high": 5.822, "low": 5.779, "close": 5.813, "volume": 2754.0, "close_time": 1776070799999, "quote_volume": 15951.44142, "trades": 191, "taker_buy_base": 368.46, "taker_buy_quote": 2135.21622 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 5.817, "high": 5.862, "low": 5.803, "close": 5.809, "volume": 1597.02, "close_time": 1776074399999, "quote_volume": 9309.24488, "trades": 69, "taker_buy_base": 774.54, "taker_buy_quote": 4515.40485 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 5.807, "high": 5.853, "low": 5.807, "close": 5.852, "volume": 2552.59, "close_time": 1776077999999, "quote_volume": 14901.54421, "trades": 101, "taker_buy_base": 722.32, "taker_buy_quote": 4208.74339 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 5.857, "high": 5.887, "low": 5.833, "close": 5.845, "volume": 4391.15, "close_time": 1776081599999, "quote_volume": 25742.02045, "trades": 145, "taker_buy_base": 3086.91, "taker_buy_quote": 18094.29505 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 5.842, "high": 5.875, "low": 5.801, "close": 5.859, "volume": 3026.55, "close_time": 1776085199999, "quote_volume": 17678.45108, "trades": 108, "taker_buy_base": 1216.35, "taker_buy_quote": 7103.63621 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 5.865, "high": 5.896, "low": 5.825, "close": 5.867, "volume": 26142.85, "close_time": 1776088799999, "quote_volume": 153316.73233, "trades": 787, "taker_buy_base": 23593.15, "taker_buy_quote": 138364.78871 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 5.853, "high": 5.906, "low": 5.846, "close": 5.906, "volume": 1982.77, "close_time": 1776092399999, "quote_volume": 11646.7828, "trades": 106, "taker_buy_base": 969.01, "taker_buy_quote": 5690.14011 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 5.91, "high": 5.912, "low": 5.813, "close": 5.838, "volume": 8318.45, "close_time": 1776095999999, "quote_volume": 48784.39181, "trades": 150, "taker_buy_base": 3439.33, "taker_buy_quote": 20249.11378 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 5.843, "high": 5.889, "low": 5.826, "close": 5.887, "volume": 4251.91, "close_time": 1776099599999, "quote_volume": 24906.37418, "trades": 166, "taker_buy_base": 2201.17, "taker_buy_quote": 12894.50344 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 5.88, "high": 5.906, "low": 5.844, "close": 5.85, "volume": 1832.32, "close_time": 1776103199999, "quote_volume": 10774.79142, "trades": 81, "taker_buy_base": 741.09, "taker_buy_quote": 4358.04028 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 5.85, "high": 5.864, "low": 5.83, "close": 5.862, "volume": 2622.24, "close_time": 1776106799999, "quote_volume": 15322.85308, "trades": 113, "taker_buy_base": 1455.85, "taker_buy_quote": 8508.18554 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 5.86, "high": 5.972, "low": 5.859, "close": 5.968, "volume": 4238.46, "close_time": 1776110399999, "quote_volume": 25056.87271, "trades": 198, "taker_buy_base": 2503.98, "taker_buy_quote": 14802.97435 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 5.976, "high": 5.978, "low": 5.903, "close": 5.907, "volume": 4294.93, "close_time": 1776113999999, "quote_volume": 25525.68899, "trades": 150, "taker_buy_base": 2504.99, "taker_buy_quote": 14912.97878 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 5.913, "high": 6.005, "low": 5.898, "close": 5.989, "volume": 2464.93, "close_time": 1776117599999, "quote_volume": 14685.5439, "trades": 107, "taker_buy_base": 837.46, "taker_buy_quote": 4988.66211 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 5.986, "high": 6.101, "low": 5.976, "close": 6.053, "volume": 5707.73, "close_time": 1776121199999, "quote_volume": 34549.96677, "trades": 240, "taker_buy_base": 2663.95, "taker_buy_quote": 16116.593 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 6.047, "high": 6.049, "low": 5.989, "close": 6.039, "volume": 4917.44, "close_time": 1776124799999, "quote_volume": 29583.34603, "trades": 204, "taker_buy_base": 2454.79, "taker_buy_quote": 14761.36913 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 6.03, "high": 6.035, "low": 5.942, "close": 5.952, "volume": 2859.58, "close_time": 1776128399999, "quote_volume": 17099.36013, "trades": 164, "taker_buy_base": 1301.84, "taker_buy_quote": 7781.95863 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 5.953, "high": 6.003, "low": 5.942, "close": 5.99, "volume": 938.45, "close_time": 1776131999999, "quote_volume": 5602.39433, "trades": 59, "taker_buy_base": 523.44, "taker_buy_quote": 3125.40569 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 5.998, "high": 6.01, "low": 5.962, "close": 5.978, "volume": 1548.61, "close_time": 1776135599999, "quote_volume": 9284.25206, "trades": 75, "taker_buy_base": 804.62, "taker_buy_quote": 4821.799 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 5.966, "high": 5.971, "low": 5.936, "close": 5.941, "volume": 1814.18, "close_time": 1776139199999, "quote_volume": 10805.90506, "trades": 102, "taker_buy_base": 890.01, "taker_buy_quote": 5298.53054 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 5.942, "high": 5.948, "low": 5.911, "close": 5.919, "volume": 2647.44, "close_time": 1776142799999, "quote_volume": 15689.44056, "trades": 121, "taker_buy_base": 1681.36, "taker_buy_quote": 9964.83383 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 5.919, "high": 5.958, "low": 5.875, "close": 5.88, "volume": 3998.43, "close_time": 1776146399999, "quote_volume": 23640.41993, "trades": 189, "taker_buy_base": 1968.86, "taker_buy_quote": 11635.13682 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 5.893, "high": 5.924, "low": 5.889, "close": 5.922, "volume": 2446.27, "close_time": 1776149999999, "quote_volume": 14447.51201, "trades": 89, "taker_buy_base": 1573.52, "taker_buy_quote": 9295.23264 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 5.92, "high": 5.933, "low": 5.878, "close": 5.885, "volume": 3680.67, "close_time": 1776153599999, "quote_volume": 21746.74933, "trades": 181, "taker_buy_base": 2014.16, "taker_buy_quote": 11897.13254 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 5.879, "high": 5.915, "low": 5.877, "close": 5.908, "volume": 2102.45, "close_time": 1776157199999, "quote_volume": 12401.64271, "trades": 163, "taker_buy_base": 1241.83, "taker_buy_quote": 7322.88445 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 5.904, "high": 5.988, "low": 5.904, "close": 5.956, "volume": 5504.14, "close_time": 1776160799999, "quote_volume": 32836.42792, "trades": 215, "taker_buy_base": 1727.93, "taker_buy_quote": 10300.11402 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 5.953, "high": 5.964, "low": 5.899, "close": 5.925, "volume": 2314.94, "close_time": 1776164399999, "quote_volume": 13716.66326, "trades": 149, "taker_buy_base": 951.49, "taker_buy_quote": 5636.29439 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 5.928, "high": 5.951, "low": 5.905, "close": 5.91, "volume": 1160.98, "close_time": 1776167999999, "quote_volume": 6873.42741, "trades": 86, "taker_buy_base": 635.09, "taker_buy_quote": 3760.66424 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 5.91, "high": 5.915, "low": 5.869, "close": 5.878, "volume": 4503.78, "close_time": 1776171599999, "quote_volume": 26469.91479, "trades": 128, "taker_buy_base": 3367.3, "taker_buy_quote": 19778.02973 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 5.884, "high": 5.924, "low": 5.861, "close": 5.92, "volume": 10972.27, "close_time": 1776175199999, "quote_volume": 64646.60714, "trades": 325, "taker_buy_base": 5690.62, "taker_buy_quote": 33566.99492 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 5.905, "high": 5.905, "low": 5.839, "close": 5.839, "volume": 3074.46, "close_time": 1776178799999, "quote_volume": 18040.06633, "trades": 170, "taker_buy_base": 1635.48, "taker_buy_quote": 9602.62825 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 5.836, "high": 5.861, "low": 5.801, "close": 5.833, "volume": 1483.71, "close_time": 1776182399999, "quote_volume": 8663.09572, "trades": 95, "taker_buy_base": 694.7, "taker_buy_quote": 4060.34689 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 5.833, "high": 5.858, "low": 5.737, "close": 5.738, "volume": 2253.28, "close_time": 1776185999999, "quote_volume": 12988.994, "trades": 93, "taker_buy_base": 545.3, "taker_buy_quote": 3145.14957 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 5.74, "high": 5.766, "low": 5.721, "close": 5.744, "volume": 2442.09, "close_time": 1776189599999, "quote_volume": 14019.81521, "trades": 107, "taker_buy_base": 678.64, "taker_buy_quote": 3893.7629 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 5.75, "high": 5.756, "low": 5.626, "close": 5.653, "volume": 2832.43, "close_time": 1776193199999, "quote_volume": 16061.43458, "trades": 149, "taker_buy_base": 1405.47, "taker_buy_quote": 7970.00596 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 5.657, "high": 5.695, "low": 5.643, "close": 5.67, "volume": 2054.29, "close_time": 1776196799999, "quote_volume": 11654.27905, "trades": 114, "taker_buy_base": 1465.29, "taker_buy_quote": 8317.2621 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 5.671, "high": 5.679, "low": 5.618, "close": 5.63, "volume": 637.66, "close_time": 1776200399999, "quote_volume": 3596.46746, "trades": 50, "taker_buy_base": 171.2, "taker_buy_quote": 966.69488 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 5.655, "high": 5.656, "low": 5.62, "close": 5.649, "volume": 919.97, "close_time": 1776203999999, "quote_volume": 5191.77213, "trades": 39, "taker_buy_base": 611.54, "taker_buy_quote": 3452.95681 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 5.65, "high": 5.66, "low": 5.624, "close": 5.63, "volume": 474.84, "close_time": 1776207599999, "quote_volume": 2678.97805, "trades": 42, "taker_buy_base": 226.94, "taker_buy_quote": 1281.53651 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 5.63, "high": 5.691, "low": 5.63, "close": 5.679, "volume": 1126.13, "close_time": 1776211199999, "quote_volume": 6392.69573, "trades": 93, "taker_buy_base": 527.87, "taker_buy_quote": 2995.62973 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 5.682, "high": 5.8, "low": 5.677, "close": 5.68, "volume": 8233.72, "close_time": 1776214799999, "quote_volume": 47306.20282, "trades": 320, "taker_buy_base": 4765.55, "taker_buy_quote": 27424.66343 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 5.682, "high": 5.714, "low": 5.666, "close": 5.696, "volume": 1545.33, "close_time": 1776218399999, "quote_volume": 8790.26235, "trades": 69, "taker_buy_base": 1064.49, "taker_buy_quote": 6052.59281 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 5.677, "high": 5.705, "low": 5.655, "close": 5.685, "volume": 934.61, "close_time": 1776221999999, "quote_volume": 5315.25532, "trades": 72, "taker_buy_base": 513.79, "taker_buy_quote": 2920.99468 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 5.69, "high": 5.69, "low": 5.66, "close": 5.678, "volume": 405.62, "close_time": 1776225599999, "quote_volume": 2301.48202, "trades": 39, "taker_buy_base": 222.64, "taker_buy_quote": 1263.21113 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 5.681, "high": 5.698, "low": 5.673, "close": 5.691, "volume": 650.86, "close_time": 1776229199999, "quote_volume": 3701.3739, "trades": 60, "taker_buy_base": 298.01, "taker_buy_quote": 1694.34949 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 5.693, "high": 5.705, "low": 5.64, "close": 5.702, "volume": 1207.91, "close_time": 1776232799999, "quote_volume": 6858.00889, "trades": 62, "taker_buy_base": 721.65, "taker_buy_quote": 4094.55167 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 5.683, "high": 5.724, "low": 5.671, "close": 5.7, "volume": 1091.34, "close_time": 1776236399999, "quote_volume": 6229.09215, "trades": 45, "taker_buy_base": 834.04, "taker_buy_quote": 4763.84735 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 5.7, "high": 5.74, "low": 5.685, "close": 5.714, "volume": 1469.21, "close_time": 1776239999999, "quote_volume": 8385.55418, "trades": 79, "taker_buy_base": 576.77, "taker_buy_quote": 3297.42658 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 5.731, "high": 5.777, "low": 5.731, "close": 5.777, "volume": 3036.74, "close_time": 1776243599999, "quote_volume": 17473.12597, "trades": 53, "taker_buy_base": 2606.11, "taker_buy_quote": 14995.94429 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 5.778, "high": 5.778, "low": 5.74, "close": 5.762, "volume": 408.71, "close_time": 1776247199999, "quote_volume": 2353.79082, "trades": 12, "taker_buy_base": 32.1, "taker_buy_quote": 184.35876 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 5.762, "high": 5.815, "low": 5.753, "close": 5.768, "volume": 3316.36, "close_time": 1776250799999, "quote_volume": 19109.74831, "trades": 120, "taker_buy_base": 2292.32, "taker_buy_quote": 13201.57867 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 5.779, "high": 5.795, "low": 5.75, "close": 5.761, "volume": 1925.32, "close_time": 1776254399999, "quote_volume": 11114.31224, "trades": 60, "taker_buy_base": 1462.76, "taker_buy_quote": 8445.10826 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 5.758, "high": 5.812, "low": 5.756, "close": 5.801, "volume": 217.26, "close_time": 1776257999999, "quote_volume": 1258.67366, "trades": 19, "taker_buy_base": 160.62, "taker_buy_quote": 930.93586 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 5.806, "high": 5.812, "low": 5.756, "close": 5.776, "volume": 1842.32, "close_time": 1776261599999, "quote_volume": 10646.20797, "trades": 91, "taker_buy_base": 1053.2, "taker_buy_quote": 6088.2155 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 5.77, "high": 5.822, "low": 5.77, "close": 5.822, "volume": 5291.75, "close_time": 1776265199999, "quote_volume": 30724.32174, "trades": 132, "taker_buy_base": 4566.37, "taker_buy_quote": 26514.91173 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 5.83, "high": 5.83, "low": 5.747, "close": 5.759, "volume": 2474.77, "close_time": 1776268799999, "quote_volume": 14240.7122, "trades": 71, "taker_buy_base": 57.11, "taker_buy_quote": 329.28076 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 5.774, "high": 5.799, "low": 5.773, "close": 5.799, "volume": 393.52, "close_time": 1776272399999, "quote_volume": 2276.67864, "trades": 21, "taker_buy_base": 195.24, "taker_buy_quote": 1128.9289 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 5.811, "high": 5.849, "low": 5.798, "close": 5.823, "volume": 3401.0, "close_time": 1776275999999, "quote_volume": 19801.82744, "trades": 103, "taker_buy_base": 2681.81, "taker_buy_quote": 15614.31701 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 5.822, "high": 5.854, "low": 5.819, "close": 5.819, "volume": 2756.35, "close_time": 1776279599999, "quote_volume": 16076.14597, "trades": 56, "taker_buy_base": 1508.93, "taker_buy_quote": 8812.08208 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 5.827, "high": 5.886, "low": 5.82, "close": 5.856, "volume": 883.62, "close_time": 1776283199999, "quote_volume": 5169.12286, "trades": 39, "taker_buy_base": 529.69, "taker_buy_quote": 3106.11357 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 5.845, "high": 5.846, "low": 5.767, "close": 5.781, "volume": 1585.1, "close_time": 1776286799999, "quote_volume": 9207.04087, "trades": 62, "taker_buy_base": 530.19, "taker_buy_quote": 3075.8987 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 5.775, "high": 5.775, "low": 5.715, "close": 5.768, "volume": 1119.63, "close_time": 1776290399999, "quote_volume": 6421.73717, "trades": 42, "taker_buy_base": 683.02, "taker_buy_quote": 3918.16426 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 5.763, "high": 5.792, "low": 5.741, "close": 5.741, "volume": 612.81, "close_time": 1776293999999, "quote_volume": 3529.78079, "trades": 22, "taker_buy_base": 215.18, "taker_buy_quote": 1242.97777 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 5.741, "high": 5.741, "low": 5.7, "close": 5.739, "volume": 2646.94, "close_time": 1776297599999, "quote_volume": 15121.39091, "trades": 85, "taker_buy_base": 427.33, "taker_buy_quote": 2441.61077 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 5.746, "high": 5.747, "low": 5.726, "close": 5.726, "volume": 599.23, "close_time": 1776301199999, "quote_volume": 3440.77634, "trades": 25, "taker_buy_base": 239.78, "taker_buy_quote": 1375.9707 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 5.7, "high": 5.744, "low": 5.683, "close": 5.737, "volume": 1569.16, "close_time": 1776304799999, "quote_volume": 8956.66748, "trades": 74, "taker_buy_base": 224.84, "taker_buy_quote": 1286.12732 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 5.746, "high": 5.771, "low": 5.732, "close": 5.767, "volume": 837.13, "close_time": 1776308399999, "quote_volume": 4813.67475, "trades": 60, "taker_buy_base": 478.04, "taker_buy_quote": 2748.11749 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 5.744, "high": 5.755, "low": 5.738, "close": 5.753, "volume": 267.45, "close_time": 1776311999999, "quote_volume": 1537.03138, "trades": 37, "taker_buy_base": 152.78, "taker_buy_quote": 877.93077 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 5.748, "high": 5.804, "low": 5.747, "close": 5.774, "volume": 1220.04, "close_time": 1776315599999, "quote_volume": 7046.92184, "trades": 101, "taker_buy_base": 531.62, "taker_buy_quote": 3068.39147 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 5.771, "high": 5.783, "low": 5.749, "close": 5.778, "volume": 359.74, "close_time": 1776319199999, "quote_volume": 2075.58654, "trades": 36, "taker_buy_base": 151.23, "taker_buy_quote": 873.12957 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 5.777, "high": 5.838, "low": 5.772, "close": 5.838, "volume": 687.34, "close_time": 1776322799999, "quote_volume": 3983.95199, "trades": 52, "taker_buy_base": 399.58, "taker_buy_quote": 2315.14879 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 5.843, "high": 5.871, "low": 5.82, "close": 5.826, "volume": 732.21, "close_time": 1776326399999, "quote_volume": 4281.31042, "trades": 45, "taker_buy_base": 185.63, "taker_buy_quote": 1084.39126 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 5.837, "high": 5.846, "low": 5.8, "close": 5.803, "volume": 1264.01, "close_time": 1776329999999, "quote_volume": 7365.31207, "trades": 85, "taker_buy_base": 666.99, "taker_buy_quote": 3893.17304 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 5.801, "high": 5.803, "low": 5.768, "close": 5.774, "volume": 2668.19, "close_time": 1776333599999, "quote_volume": 15437.03218, "trades": 84, "taker_buy_base": 1211.19, "taker_buy_quote": 6997.15356 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 5.778, "high": 5.794, "low": 5.757, "close": 5.767, "volume": 626.23, "close_time": 1776337199999, "quote_volume": 3615.54599, "trades": 61, "taker_buy_base": 461.66, "taker_buy_quote": 2665.58299 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 5.767, "high": 5.767, "low": 5.696, "close": 5.747, "volume": 5970.24, "close_time": 1776340799999, "quote_volume": 34182.64706, "trades": 181, "taker_buy_base": 1655.1, "taker_buy_quote": 9474.16065 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 5.745, "high": 5.774, "low": 5.741, "close": 5.769, "volume": 1283.11, "close_time": 1776344399999, "quote_volume": 7390.4003, "trades": 61, "taker_buy_base": 292.99, "taker_buy_quote": 1687.67393 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 5.779, "high": 5.894, "low": 5.768, "close": 5.83, "volume": 3982.27, "close_time": 1776347999999, "quote_volume": 23239.68902, "trades": 216, "taker_buy_base": 2009.83, "taker_buy_quote": 11684.92734 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 5.833, "high": 5.858, "low": 5.752, "close": 5.791, "volume": 2183.58, "close_time": 1776351599999, "quote_volume": 12695.37118, "trades": 127, "taker_buy_base": 751.73, "taker_buy_quote": 4355.04212 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 5.819, "high": 5.96, "low": 5.806, "close": 5.952, "volume": 27550.64, "close_time": 1776355199999, "quote_volume": 162640.69389, "trades": 537, "taker_buy_base": 3203.51, "taker_buy_quote": 18856.34711 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 5.951, "high": 5.965, "low": 5.838, "close": 5.878, "volume": 5233.16, "close_time": 1776358799999, "quote_volume": 31009.2466, "trades": 253, "taker_buy_base": 2835.28, "taker_buy_quote": 16807.19558 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 5.881, "high": 5.944, "low": 5.875, "close": 5.943, "volume": 1641.58, "close_time": 1776362399999, "quote_volume": 9682.74241, "trades": 108, "taker_buy_base": 809.36, "taker_buy_quote": 4783.8237 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 5.928, "high": 6.028, "low": 5.92, "close": 6.028, "volume": 1914.56, "close_time": 1776365999999, "quote_volume": 11457.69566, "trades": 79, "taker_buy_base": 949.76, "taker_buy_quote": 5705.59624 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 6.027, "high": 6.04, "low": 5.972, "close": 6.04, "volume": 3417.3, "close_time": 1776369599999, "quote_volume": 20518.4877, "trades": 176, "taker_buy_base": 1681.94, "taker_buy_quote": 10103.67307 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 6.049, "high": 6.049, "low": 5.954, "close": 5.966, "volume": 922.02, "close_time": 1776373199999, "quote_volume": 5517.15694, "trades": 63, "taker_buy_base": 191.77, "taker_buy_quote": 1148.859 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 5.979, "high": 6.005, "low": 5.94, "close": 5.992, "volume": 707.14, "close_time": 1776376799999, "quote_volume": 4227.20268, "trades": 62, "taker_buy_base": 427.0, "taker_buy_quote": 2555.59332 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 5.998, "high": 6.013, "low": 5.985, "close": 6.001, "volume": 742.63, "close_time": 1776380399999, "quote_volume": 4457.20637, "trades": 47, "taker_buy_base": 437.46, "taker_buy_quote": 2624.11598 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 5.993, "high": 6.029, "low": 5.992, "close": 6.004, "volume": 1242.84, "close_time": 1776383999999, "quote_volume": 7462.35331, "trades": 73, "taker_buy_base": 505.58, "taker_buy_quote": 3033.58174 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 6.005, "high": 6.006, "low": 5.971, "close": 6.005, "volume": 931.35, "close_time": 1776387599999, "quote_volume": 5579.44923, "trades": 57, "taker_buy_base": 570.48, "taker_buy_quote": 3416.52634 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 6.011, "high": 6.023, "low": 5.969, "close": 6.011, "volume": 460.29, "close_time": 1776391199999, "quote_volume": 2761.07041, "trades": 33, "taker_buy_base": 174.31, "taker_buy_quote": 1045.86198 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 6.009, "high": 6.009, "low": 5.896, "close": 5.931, "volume": 1380.05, "close_time": 1776394799999, "quote_volume": 8175.05481, "trades": 104, "taker_buy_base": 887.05, "taker_buy_quote": 5246.34343 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 5.932, "high": 5.939, "low": 5.88, "close": 5.894, "volume": 1023.85, "close_time": 1776398399999, "quote_volume": 6041.29802, "trades": 100, "taker_buy_base": 231.35, "taker_buy_quote": 1366.68478 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 5.883, "high": 5.918, "low": 5.88, "close": 5.896, "volume": 1787.9, "close_time": 1776401999999, "quote_volume": 10545.99265, "trades": 83, "taker_buy_base": 689.69, "taker_buy_quote": 4066.49835 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 5.886, "high": 5.886, "low": 5.827, "close": 5.835, "volume": 1336.68, "close_time": 1776405599999, "quote_volume": 7819.32915, "trades": 95, "taker_buy_base": 909.18, "taker_buy_quote": 5316.10021 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 5.834, "high": 5.864, "low": 5.728, "close": 5.854, "volume": 5784.47, "close_time": 1776409199999, "quote_volume": 33428.11132, "trades": 296, "taker_buy_base": 2447.94, "taker_buy_quote": 14158.49825 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 5.86, "high": 5.877, "low": 5.747, "close": 5.799, "volume": 6836.24, "close_time": 1776412799999, "quote_volume": 39610.07249, "trades": 353, "taker_buy_base": 3001.27, "taker_buy_quote": 17387.63495 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 5.799, "high": 5.851, "low": 5.79, "close": 5.821, "volume": 2476.3, "close_time": 1776416399999, "quote_volume": 14416.35727, "trades": 162, "taker_buy_base": 1298.19, "taker_buy_quote": 7565.07476 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 5.812, "high": 5.856, "low": 5.799, "close": 5.841, "volume": 1507.66, "close_time": 1776419999999, "quote_volume": 8791.6703, "trades": 115, "taker_buy_base": 709.79, "taker_buy_quote": 4143.66873 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 5.839, "high": 5.87, "low": 5.746, "close": 5.768, "volume": 2356.41, "close_time": 1776423599999, "quote_volume": 13658.08691, "trades": 181, "taker_buy_base": 952.1, "taker_buy_quote": 5528.49251 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 5.783, "high": 5.858, "low": 5.783, "close": 5.832, "volume": 1080.39, "close_time": 1776427199999, "quote_volume": 6293.13228, "trades": 54, "taker_buy_base": 546.74, "taker_buy_quote": 3183.2018 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 5.838, "high": 5.913, "low": 5.835, "close": 5.913, "volume": 1071.97, "close_time": 1776430799999, "quote_volume": 6297.72705, "trades": 66, "taker_buy_base": 673.04, "taker_buy_quote": 3951.46394 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 5.92, "high": 6.062, "low": 5.902, "close": 6.043, "volume": 8365.95, "close_time": 1776434399999, "quote_volume": 50003.43511, "trades": 230, "taker_buy_base": 5046.94, "taker_buy_quote": 30167.35119 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 6.043, "high": 6.102, "low": 6.02, "close": 6.035, "volume": 26778.42, "close_time": 1776437999999, "quote_volume": 162087.89021, "trades": 420, "taker_buy_base": 23220.39, "taker_buy_quote": 140519.75833 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 6.026, "high": 6.03, "low": 5.965, "close": 6.015, "volume": 3053.46, "close_time": 1776441599999, "quote_volume": 18348.27378, "trades": 193, "taker_buy_base": 744.01, "taker_buy_quote": 4469.89773 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 6.009, "high": 6.068, "low": 5.982, "close": 6.034, "volume": 4568.37, "close_time": 1776445199999, "quote_volume": 27517.49484, "trades": 249, "taker_buy_base": 2933.39, "taker_buy_quote": 17662.73174 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 6.038, "high": 6.04, "low": 5.935, "close": 5.951, "volume": 5223.7, "close_time": 1776448799999, "quote_volume": 31144.36942, "trades": 176, "taker_buy_base": 1060.48, "taker_buy_quote": 6345.52833 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 5.927, "high": 5.949, "low": 5.888, "close": 5.949, "volume": 519.74, "close_time": 1776452399999, "quote_volume": 3074.87513, "trades": 63, "taker_buy_base": 152.28, "taker_buy_quote": 898.97867 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 5.934, "high": 5.957, "low": 5.922, "close": 5.936, "volume": 969.44, "close_time": 1776455999999, "quote_volume": 5751.22645, "trades": 35, "taker_buy_base": 79.28, "taker_buy_quote": 470.67172 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 5.952, "high": 5.952, "low": 5.889, "close": 5.91, "volume": 1002.69, "close_time": 1776459599999, "quote_volume": 5927.88436, "trades": 47, "taker_buy_base": 821.6, "taker_buy_quote": 4856.14261 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 5.944, "high": 5.986, "low": 5.943, "close": 5.952, "volume": 792.91, "close_time": 1776463199999, "quote_volume": 4732.95168, "trades": 28, "taker_buy_base": 262.18, "taker_buy_quote": 1566.66915 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 5.946, "high": 5.995, "low": 5.946, "close": 5.963, "volume": 881.31, "close_time": 1776466799999, "quote_volume": 5263.47482, "trades": 37, "taker_buy_base": 545.82, "taker_buy_quote": 3262.40863 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 5.948, "high": 5.963, "low": 5.895, "close": 5.926, "volume": 247.31, "close_time": 1776470399999, "quote_volume": 1467.20137, "trades": 26, "taker_buy_base": 67.46, "taker_buy_quote": 401.10354 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 5.928, "high": 5.976, "low": 5.893, "close": 5.96, "volume": 1211.52, "close_time": 1776473999999, "quote_volume": 7181.04843, "trades": 74, "taker_buy_base": 589.2, "taker_buy_quote": 3491.21924 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 5.973, "high": 5.976, "low": 5.9, "close": 5.9, "volume": 365.73, "close_time": 1776477599999, "quote_volume": 2172.94712, "trades": 65, "taker_buy_base": 178.63, "taker_buy_quote": 1061.76485 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 5.906, "high": 5.939, "low": 5.866, "close": 5.938, "volume": 1134.67, "close_time": 1776481199999, "quote_volume": 6683.06998, "trades": 63, "taker_buy_base": 441.9, "taker_buy_quote": 2599.86418 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 5.935, "high": 5.949, "low": 5.884, "close": 5.892, "volume": 832.52, "close_time": 1776484799999, "quote_volume": 4925.82478, "trades": 54, "taker_buy_base": 218.97, "taker_buy_quote": 1297.48818 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 5.891, "high": 5.988, "low": 5.882, "close": 5.954, "volume": 2355.93, "close_time": 1776488399999, "quote_volume": 14010.58616, "trades": 81, "taker_buy_base": 1221.71, "taker_buy_quote": 7242.92454 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 5.978, "high": 6.034, "low": 5.978, "close": 6.03, "volume": 1619.32, "close_time": 1776491999999, "quote_volume": 9728.09403, "trades": 86, "taker_buy_base": 1013.14, "taker_buy_quote": 6082.09157 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 6.018, "high": 6.044, "low": 6.01, "close": 6.039, "volume": 1031.07, "close_time": 1776495599999, "quote_volume": 6215.60491, "trades": 43, "taker_buy_base": 419.0, "taker_buy_quote": 2527.81947 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 6.023, "high": 6.04, "low": 5.999, "close": 6.006, "volume": 524.48, "close_time": 1776499199999, "quote_volume": 3157.54223, "trades": 39, "taker_buy_base": 154.93, "taker_buy_quote": 931.80123 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 6.015, "high": 6.047, "low": 5.94, "close": 6.02, "volume": 2732.35, "close_time": 1776502799999, "quote_volume": 16374.36562, "trades": 125, "taker_buy_base": 1317.63, "taker_buy_quote": 7904.17768 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 5.999, "high": 6.015, "low": 5.946, "close": 5.953, "volume": 2032.19, "close_time": 1776506399999, "quote_volume": 12158.65551, "trades": 139, "taker_buy_base": 1117.65, "taker_buy_quote": 6690.04808 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 5.949, "high": 5.949, "low": 5.872, "close": 5.886, "volume": 1727.62, "close_time": 1776509999999, "quote_volume": 10189.13281, "trades": 92, "taker_buy_base": 582.47, "taker_buy_quote": 3432.9041 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 5.866, "high": 5.867, "low": 5.745, "close": 5.808, "volume": 4925.04, "close_time": 1776513599999, "quote_volume": 28524.53483, "trades": 262, "taker_buy_base": 2061.9, "taker_buy_quote": 11928.09045 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 5.802, "high": 5.835, "low": 5.775, "close": 5.822, "volume": 3103.45, "close_time": 1776517199999, "quote_volume": 17990.18936, "trades": 157, "taker_buy_base": 1858.44, "taker_buy_quote": 10775.33472 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 5.827, "high": 5.848, "low": 5.764, "close": 5.833, "volume": 1481.8, "close_time": 1776520799999, "quote_volume": 8629.49182, "trades": 82, "taker_buy_base": 573.49, "taker_buy_quote": 3338.5031 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 5.838, "high": 5.9, "low": 5.833, "close": 5.884, "volume": 461.02, "close_time": 1776524399999, "quote_volume": 2702.90202, "trades": 75, "taker_buy_base": 208.61, "taker_buy_quote": 1223.90723 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 5.88, "high": 5.889, "low": 5.854, "close": 5.881, "volume": 367.4, "close_time": 1776527999999, "quote_volume": 2159.0422, "trades": 78, "taker_buy_base": 216.08, "taker_buy_quote": 1270.26159 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 5.866, "high": 5.908, "low": 5.829, "close": 5.843, "volume": 2373.61, "close_time": 1776531599999, "quote_volume": 13958.35937, "trades": 266, "taker_buy_base": 1569.13, "taker_buy_quote": 9232.15404 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 5.837, "high": 5.895, "low": 5.809, "close": 5.865, "volume": 655.61, "close_time": 1776535199999, "quote_volume": 3845.28034, "trades": 79, "taker_buy_base": 156.74, "taker_buy_quote": 919.53617 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 5.864, "high": 5.864, "low": 5.739, "close": 5.762, "volume": 2118.61, "close_time": 1776538799999, "quote_volume": 12254.54192, "trades": 229, "taker_buy_base": 834.48, "taker_buy_quote": 4826.46092 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 5.763, "high": 5.797, "low": 5.763, "close": 5.782, "volume": 714.05, "close_time": 1776542399999, "quote_volume": 4130.05735, "trades": 69, "taker_buy_base": 254.66, "taker_buy_quote": 1472.53674 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 5.769, "high": 5.856, "low": 5.762, "close": 5.851, "volume": 1376.49, "close_time": 1776545999999, "quote_volume": 8007.82971, "trades": 141, "taker_buy_base": 919.47, "taker_buy_quote": 5343.15797 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 5.862, "high": 5.866, "low": 5.821, "close": 5.825, "volume": 747.61, "close_time": 1776549599999, "quote_volume": 4364.68352, "trades": 44, "taker_buy_base": 390.06, "taker_buy_quote": 2276.24377 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 5.851, "high": 5.895, "low": 5.83, "close": 5.879, "volume": 765.45, "close_time": 1776553199999, "quote_volume": 4489.72704, "trades": 47, "taker_buy_base": 555.51, "taker_buy_quote": 3257.74286 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 5.884, "high": 5.899, "low": 5.847, "close": 5.847, "volume": 993.21, "close_time": 1776556799999, "quote_volume": 5838.06787, "trades": 43, "taker_buy_base": 689.01, "taker_buy_quote": 4050.20216 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 5.846, "high": 5.9, "low": 5.815, "close": 5.9, "volume": 1456.34, "close_time": 1776560399999, "quote_volume": 8522.75863, "trades": 55, "taker_buy_base": 787.73, "taker_buy_quote": 4613.43766 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 5.902, "high": 5.981, "low": 5.899, "close": 5.981, "volume": 2176.07, "close_time": 1776563999999, "quote_volume": 12929.70021, "trades": 123, "taker_buy_base": 1063.23, "taker_buy_quote": 6325.8668 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 5.975, "high": 5.996, "low": 5.83, "close": 5.858, "volume": 2987.98, "close_time": 1776567599999, "quote_volume": 17602.36219, "trades": 336, "taker_buy_base": 1660.96, "taker_buy_quote": 9779.19809 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 5.865, "high": 5.924, "low": 5.833, "close": 5.868, "volume": 5322.67, "close_time": 1776571199999, "quote_volume": 31437.81378, "trades": 166, "taker_buy_base": 2761.58, "taker_buy_quote": 16309.73634 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 5.864, "high": 5.897, "low": 5.827, "close": 5.866, "volume": 838.47, "close_time": 1776574799999, "quote_volume": 4912.39331, "trades": 39, "taker_buy_base": 564.93, "taker_buy_quote": 3304.29708 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 5.866, "high": 5.895, "low": 5.855, "close": 5.865, "volume": 431.33, "close_time": 1776578399999, "quote_volume": 2534.87102, "trades": 30, "taker_buy_base": 254.82, "taker_buy_quote": 1498.20704 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 5.848, "high": 5.902, "low": 5.839, "close": 5.865, "volume": 1262.11, "close_time": 1776581999999, "quote_volume": 7404.12557, "trades": 77, "taker_buy_base": 354.18, "taker_buy_quote": 2077.9842 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 5.854, "high": 5.854, "low": 5.763, "close": 5.8, "volume": 2936.79, "close_time": 1776585599999, "quote_volume": 16984.6321, "trades": 132, "taker_buy_base": 742.85, "taker_buy_quote": 4298.62281 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 5.785, "high": 5.834, "low": 5.783, "close": 5.805, "volume": 1055.28, "close_time": 1776589199999, "quote_volume": 6129.34679, "trades": 68, "taker_buy_base": 669.7, "taker_buy_quote": 3894.5606 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 5.833, "high": 5.849, "low": 5.773, "close": 5.824, "volume": 1192.77, "close_time": 1776592799999, "quote_volume": 6935.21438, "trades": 54, "taker_buy_base": 852.24, "taker_buy_quote": 4962.49385 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 5.82, "high": 5.901, "low": 5.807, "close": 5.869, "volume": 690.26, "close_time": 1776596399999, "quote_volume": 4049.70918, "trades": 53, "taker_buy_base": 60.44, "taker_buy_quote": 354.21253 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 5.862, "high": 6.033, "low": 5.849, "close": 6.012, "volume": 3899.91, "close_time": 1776599999999, "quote_volume": 23267.10054, "trades": 151, "taker_buy_base": 2944.8, "taker_buy_quote": 17555.25205 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 6.012, "high": 6.047, "low": 5.906, "close": 6.031, "volume": 7489.61, "close_time": 1776603599999, "quote_volume": 44697.76595, "trades": 376, "taker_buy_base": 3546.33, "taker_buy_quote": 21171.6401 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 6.031, "high": 6.075, "low": 5.943, "close": 5.965, "volume": 3929.23, "close_time": 1776607199999, "quote_volume": 23638.52467, "trades": 167, "taker_buy_base": 1698.59, "taker_buy_quote": 10206.7676 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 5.962, "high": 6.064, "low": 5.924, "close": 6.062, "volume": 5080.87, "close_time": 1776610799999, "quote_volume": 30455.12515, "trades": 225, "taker_buy_base": 1918.8, "taker_buy_quote": 11496.78874 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 6.061, "high": 6.104, "low": 5.92, "close": 5.96, "volume": 16078.61, "close_time": 1776614399999, "quote_volume": 96869.10275, "trades": 764, "taker_buy_base": 6549.52, "taker_buy_quote": 39582.03188 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 5.95, "high": 5.95, "low": 5.895, "close": 5.928, "volume": 2401.78, "close_time": 1776617999999, "quote_volume": 14213.76803, "trades": 108, "taker_buy_base": 845.71, "taker_buy_quote": 5005.93275 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 5.916, "high": 5.922, "low": 5.85, "close": 5.891, "volume": 25148.71, "close_time": 1776621599999, "quote_volume": 148565.98692, "trades": 613, "taker_buy_base": 5034.44, "taker_buy_quote": 29679.05951 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 5.893, "high": 5.952, "low": 5.869, "close": 5.933, "volume": 10895.84, "close_time": 1776625199999, "quote_volume": 64427.29757, "trades": 534, "taker_buy_base": 6953.09, "taker_buy_quote": 41180.61492 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 5.956, "high": 5.99, "low": 5.937, "close": 5.937, "volume": 1135.22, "close_time": 1776628799999, "quote_volume": 6781.98529, "trades": 60, "taker_buy_base": 685.7, "taker_buy_quote": 4099.35195 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 5.902, "high": 5.978, "low": 5.895, "close": 5.955, "volume": 1352.1, "close_time": 1776632399999, "quote_volume": 8014.21856, "trades": 82, "taker_buy_base": 637.61, "taker_buy_quote": 3786.72114 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 5.95, "high": 5.985, "low": 5.919, "close": 5.919, "volume": 629.96, "close_time": 1776635999999, "quote_volume": 3750.57675, "trades": 41, "taker_buy_base": 180.02, "taker_buy_quote": 1073.23119 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 5.892, "high": 5.916, "low": 5.854, "close": 5.854, "volume": 1999.27, "close_time": 1776639599999, "quote_volume": 11754.81305, "trades": 132, "taker_buy_base": 696.39, "taker_buy_quote": 4098.06953 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 5.85, "high": 5.85, "low": 5.773, "close": 5.784, "volume": 2345.64, "close_time": 1776643199999, "quote_volume": 13588.95762, "trades": 117, "taker_buy_base": 562.95, "taker_buy_quote": 3261.00627 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 5.795, "high": 5.877, "low": 5.795, "close": 5.851, "volume": 1235.59, "close_time": 1776646799999, "quote_volume": 7212.29681, "trades": 46, "taker_buy_base": 499.51, "taker_buy_quote": 2911.18971 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 5.869, "high": 5.904, "low": 5.822, "close": 5.904, "volume": 2304.94, "close_time": 1776650399999, "quote_volume": 13501.52246, "trades": 105, "taker_buy_base": 1341.64, "taker_buy_quote": 7859.02553 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 5.889, "high": 5.949, "low": 5.875, "close": 5.941, "volume": 1515.31, "close_time": 1776653999999, "quote_volume": 8985.4585, "trades": 82, "taker_buy_base": 657.24, "taker_buy_quote": 3897.13767 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 5.937, "high": 5.979, "low": 5.936, "close": 5.968, "volume": 786.26, "close_time": 1776657599999, "quote_volume": 4685.37931, "trades": 56, "taker_buy_base": 224.37, "taker_buy_quote": 1335.47473 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 5.978, "high": 5.978, "low": 5.904, "close": 5.904, "volume": 4082.82, "close_time": 1776661199999, "quote_volume": 24305.77118, "trades": 194, "taker_buy_base": 2341.95, "taker_buy_quote": 13947.72942 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 5.899, "high": 5.899, "low": 5.83, "close": 5.876, "volume": 4523.37, "close_time": 1776664799999, "quote_volume": 26517.11711, "trades": 133, "taker_buy_base": 3199.99, "taker_buy_quote": 18752.3905 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 5.889, "high": 6.03, "low": 5.879, "close": 6.007, "volume": 5137.72, "close_time": 1776668399999, "quote_volume": 30816.56073, "trades": 187, "taker_buy_base": 4514.22, "taker_buy_quote": 27080.88694 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 6.021, "high": 6.056, "low": 5.972, "close": 5.985, "volume": 4569.3, "close_time": 1776671999999, "quote_volume": 27469.70998, "trades": 207, "taker_buy_base": 2582.84, "taker_buy_quote": 15534.12134 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 5.988, "high": 6.089, "low": 5.969, "close": 6.038, "volume": 7643.07, "close_time": 1776675599999, "quote_volume": 46312.81382, "trades": 261, "taker_buy_base": 2200.3, "taker_buy_quote": 13317.32862 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 6.031, "high": 6.051, "low": 5.99, "close": 6.026, "volume": 1853.02, "close_time": 1776679199999, "quote_volume": 11156.14181, "trades": 126, "taker_buy_base": 802.2, "taker_buy_quote": 4826.79939 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 6.032, "high": 6.112, "low": 6.029, "close": 6.041, "volume": 4029.32, "close_time": 1776682799999, "quote_volume": 24492.71355, "trades": 247, "taker_buy_base": 2413.33, "taker_buy_quote": 14673.5165 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 6.041, "high": 6.059, "low": 6.0, "close": 6.012, "volume": 3433.32, "close_time": 1776686399999, "quote_volume": 20667.56224, "trades": 164, "taker_buy_base": 1015.16, "taker_buy_quote": 6118.43534 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 6.007, "high": 6.04, "low": 5.97, "close": 5.994, "volume": 8283.14, "close_time": 1776689999999, "quote_volume": 49863.03971, "trades": 393, "taker_buy_base": 4195.5, "taker_buy_quote": 25271.35577 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 5.995, "high": 6.014, "low": 5.956, "close": 6.007, "volume": 2092.7, "close_time": 1776693599999, "quote_volume": 12520.69479, "trades": 133, "taker_buy_base": 624.81, "taker_buy_quote": 3739.93102 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 5.986, "high": 6.065, "low": 5.944, "close": 6.011, "volume": 5248.88, "close_time": 1776697199999, "quote_volume": 31648.657, "trades": 215, "taker_buy_base": 2782.8, "taker_buy_quote": 16818.06937 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 5.999, "high": 6.041, "low": 5.971, "close": 6.017, "volume": 2275.33, "close_time": 1776700799999, "quote_volume": 13637.92725, "trades": 99, "taker_buy_base": 986.98, "taker_buy_quote": 5913.52923 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 6.019, "high": 6.038, "low": 5.995, "close": 6.008, "volume": 2260.57, "close_time": 1776704399999, "quote_volume": 13600.14533, "trades": 117, "taker_buy_base": 942.91, "taker_buy_quote": 5669.96625 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 6.011, "high": 6.1, "low": 6.003, "close": 6.06, "volume": 5196.69, "close_time": 1776707999999, "quote_volume": 31550.78262, "trades": 164, "taker_buy_base": 4465.17, "taker_buy_quote": 27111.75895 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 6.056, "high": 6.15, "low": 6.054, "close": 6.122, "volume": 3414.67, "close_time": 1776711599999, "quote_volume": 20860.82953, "trades": 156, "taker_buy_base": 1897.95, "taker_buy_quote": 11613.98688 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 6.115, "high": 6.269, "low": 6.115, "close": 6.188, "volume": 7007.06, "close_time": 1776715199999, "quote_volume": 43526.64346, "trades": 352, "taker_buy_base": 3997.29, "taker_buy_quote": 24836.01564 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 6.197, "high": 6.293, "low": 6.183, "close": 6.244, "volume": 6306.31, "close_time": 1776718799999, "quote_volume": 39331.88055, "trades": 314, "taker_buy_base": 3825.63, "taker_buy_quote": 23862.97153 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 6.25, "high": 6.291, "low": 6.175, "close": 6.208, "volume": 3434.78, "close_time": 1776722399999, "quote_volume": 21442.11601, "trades": 184, "taker_buy_base": 2282.26, "taker_buy_quote": 14262.08791 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 6.219, "high": 6.219, "low": 6.146, "close": 6.164, "volume": 1378.28, "close_time": 1776725999999, "quote_volume": 8512.45172, "trades": 81, "taker_buy_base": 317.65, "taker_buy_quote": 1962.79726 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 6.144, "high": 6.145, "low": 6.119, "close": 6.138, "volume": 1142.51, "close_time": 1776729599999, "quote_volume": 7007.55916, "trades": 65, "taker_buy_base": 180.31, "taker_buy_quote": 1105.06722 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 6.138, "high": 6.193, "low": 6.122, "close": 6.185, "volume": 719.23, "close_time": 1776733199999, "quote_volume": 4420.84219, "trades": 40, "taker_buy_base": 39.8, "taker_buy_quote": 245.43927 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 6.172, "high": 6.232, "low": 6.137, "close": 6.141, "volume": 1331.16, "close_time": 1776736799999, "quote_volume": 8225.80173, "trades": 104, "taker_buy_base": 744.97, "taker_buy_quote": 4602.62672 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 6.119, "high": 6.124, "low": 6.098, "close": 6.123, "volume": 1178.51, "close_time": 1776740399999, "quote_volume": 7199.84582, "trades": 64, "taker_buy_base": 253.25, "taker_buy_quote": 1548.49357 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 6.086, "high": 6.117, "low": 6.068, "close": 6.098, "volume": 1715.93, "close_time": 1776743999999, "quote_volume": 10444.71976, "trades": 104, "taker_buy_base": 528.77, "taker_buy_quote": 3218.32459 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 6.098, "high": 6.108, "low": 6.055, "close": 6.087, "volume": 1097.88, "close_time": 1776747599999, "quote_volume": 6675.05675, "trades": 66, "taker_buy_base": 177.59, "taker_buy_quote": 1081.53768 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 6.085, "high": 6.117, "low": 6.078, "close": 6.108, "volume": 981.01, "close_time": 1776751199999, "quote_volume": 5983.77023, "trades": 61, "taker_buy_base": 777.28, "taker_buy_quote": 4741.45341 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 6.092, "high": 6.134, "low": 6.063, "close": 6.104, "volume": 3481.43, "close_time": 1776754799999, "quote_volume": 21175.79934, "trades": 182, "taker_buy_base": 699.13, "taker_buy_quote": 4265.38089 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 6.099, "high": 6.13, "low": 6.082, "close": 6.095, "volume": 1932.85, "close_time": 1776758399999, "quote_volume": 11799.59177, "trades": 104, "taker_buy_base": 649.49, "taker_buy_quote": 3965.63181 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 6.093, "high": 6.13, "low": 6.085, "close": 6.091, "volume": 1055.45, "close_time": 1776761999999, "quote_volume": 6446.41098, "trades": 94, "taker_buy_base": 527.7, "taker_buy_quote": 3224.50745 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 6.099, "high": 6.127, "low": 6.093, "close": 6.126, "volume": 339.62, "close_time": 1776765599999, "quote_volume": 2075.82751, "trades": 44, "taker_buy_base": 129.66, "taker_buy_quote": 792.55512 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 6.126, "high": 6.242, "low": 6.126, "close": 6.194, "volume": 4835.86, "close_time": 1776769199999, "quote_volume": 29957.12438, "trades": 296, "taker_buy_base": 2856.38, "taker_buy_quote": 17682.6121 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 6.191, "high": 6.633, "low": 6.162, "close": 6.557, "volume": 26474.9, "close_time": 1776772799999, "quote_volume": 170409.92837, "trades": 1553, "taker_buy_base": 15078.08, "taker_buy_quote": 97189.22953 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 6.56, "high": 6.569, "low": 5.955, "close": 6.062, "volume": 37729.33, "close_time": 1776776399999, "quote_volume": 233861.76954, "trades": 1500, "taker_buy_base": 17381.44, "taker_buy_quote": 107837.54743 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 6.045, "high": 6.051, "low": 5.974, "close": 6.012, "volume": 12667.42, "close_time": 1776779999999, "quote_volume": 75991.7776, "trades": 277, "taker_buy_base": 8460.52, "taker_buy_quote": 50732.38412 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 6.018, "high": 6.117, "low": 6.017, "close": 6.056, "volume": 4226.14, "close_time": 1776783599999, "quote_volume": 25612.06414, "trades": 236, "taker_buy_base": 2419.97, "taker_buy_quote": 14647.34234 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 6.044, "high": 6.093, "low": 6.0, "close": 6.064, "volume": 1947.76, "close_time": 1776787199999, "quote_volume": 11792.40798, "trades": 145, "taker_buy_base": 1013.18, "taker_buy_quote": 6133.92529 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 6.072, "high": 6.11, "low": 6.043, "close": 6.043, "volume": 2005.03, "close_time": 1776790799999, "quote_volume": 12200.30814, "trades": 110, "taker_buy_base": 701.99, "taker_buy_quote": 4273.66862 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 6.043, "high": 6.089, "low": 5.98, "close": 6.069, "volume": 2520.5, "close_time": 1776794399999, "quote_volume": 15176.7968, "trades": 140, "taker_buy_base": 1431.3, "taker_buy_quote": 8625.02104 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 6.068, "high": 6.089, "low": 6.023, "close": 6.058, "volume": 2861.54, "close_time": 1776797999999, "quote_volume": 17330.60681, "trades": 169, "taker_buy_base": 1455.92, "taker_buy_quote": 8812.87807 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 6.075, "high": 6.125, "low": 5.989, "close": 6.006, "volume": 3326.34, "close_time": 1776801599999, "quote_volume": 20133.15504, "trades": 236, "taker_buy_base": 1637.42, "taker_buy_quote": 9911.06245 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 6.007, "high": 6.06, "low": 5.975, "close": 6.049, "volume": 4093.0, "close_time": 1776805199999, "quote_volume": 24681.44385, "trades": 165, "taker_buy_base": 2380.1, "taker_buy_quote": 14359.73383 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 6.04, "high": 6.053, "low": 6.019, "close": 6.031, "volume": 312.13, "close_time": 1776808799999, "quote_volume": 1883.66349, "trades": 16, "taker_buy_base": 46.18, "taker_buy_quote": 279.11782 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 6.043, "high": 6.056, "low": 5.997, "close": 6.056, "volume": 335.55, "close_time": 1776812399999, "quote_volume": 2022.82204, "trades": 33, "taker_buy_base": 154.18, "taker_buy_quote": 932.0745 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 6.08, "high": 6.148, "low": 6.077, "close": 6.125, "volume": 11265.48, "close_time": 1776815999999, "quote_volume": 69016.89386, "trades": 320, "taker_buy_base": 8989.19, "taker_buy_quote": 55083.41351 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 6.132, "high": 6.175, "low": 6.088, "close": 6.091, "volume": 2808.53, "close_time": 1776819599999, "quote_volume": 17228.58534, "trades": 166, "taker_buy_base": 1828.7, "taker_buy_quote": 11211.08198 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 6.091, "high": 6.105, "low": 6.033, "close": 6.077, "volume": 1588.81, "close_time": 1776823199999, "quote_volume": 9627.28284, "trades": 172, "taker_buy_base": 674.3, "taker_buy_quote": 4083.09851 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 6.076, "high": 6.167, "low": 6.061, "close": 6.148, "volume": 3831.74, "close_time": 1776826799999, "quote_volume": 23450.12181, "trades": 258, "taker_buy_base": 2358.11, "taker_buy_quote": 14437.31501 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 6.147, "high": 6.178, "low": 6.128, "close": 6.165, "volume": 962.64, "close_time": 1776830399999, "quote_volume": 5931.70668, "trades": 38, "taker_buy_base": 486.04, "taker_buy_quote": 2994.13831 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 6.149, "high": 6.188, "low": 6.123, "close": 6.184, "volume": 1384.33, "close_time": 1776833999999, "quote_volume": 8531.76448, "trades": 85, "taker_buy_base": 587.19, "taker_buy_quote": 3619.97217 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 6.196, "high": 6.229, "low": 6.165, "close": 6.165, "volume": 27967.48, "close_time": 1776837599999, "quote_volume": 173339.74097, "trades": 903, "taker_buy_base": 24724.53, "taker_buy_quote": 153237.11941 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 6.155, "high": 6.312, "low": 6.126, "close": 6.258, "volume": 16594.92, "close_time": 1776841199999, "quote_volume": 103402.78531, "trades": 651, "taker_buy_base": 10379.15, "taker_buy_quote": 64544.21614 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 6.243, "high": 6.25, "low": 6.202, "close": 6.227, "volume": 2088.22, "close_time": 1776844799999, "quote_volume": 13001.52501, "trades": 210, "taker_buy_base": 922.44, "taker_buy_quote": 5740.33642 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 6.226, "high": 6.236, "low": 6.19, "close": 6.206, "volume": 1656.32, "close_time": 1776848399999, "quote_volume": 10292.20532, "trades": 125, "taker_buy_base": 246.86, "taker_buy_quote": 1533.51551 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 6.208, "high": 6.236, "low": 6.196, "close": 6.212, "volume": 759.0, "close_time": 1776851999999, "quote_volume": 4719.09507, "trades": 121, "taker_buy_base": 344.33, "taker_buy_quote": 2140.78782 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 6.206, "high": 6.24, "low": 6.182, "close": 6.238, "volume": 1218.32, "close_time": 1776855599999, "quote_volume": 7555.7212, "trades": 99, "taker_buy_base": 976.98, "taker_buy_quote": 6056.7426 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 6.236, "high": 6.25, "low": 6.203, "close": 6.237, "volume": 1433.67, "close_time": 1776859199999, "quote_volume": 8943.75752, "trades": 115, "taker_buy_base": 698.18, "taker_buy_quote": 4357.98853 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 6.238, "high": 6.248, "low": 6.187, "close": 6.192, "volume": 1401.83, "close_time": 1776862799999, "quote_volume": 8701.99634, "trades": 116, "taker_buy_base": 496.67, "taker_buy_quote": 3081.76305 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 6.195, "high": 6.263, "low": 6.183, "close": 6.218, "volume": 1820.46, "close_time": 1776866399999, "quote_volume": 11352.99029, "trades": 142, "taker_buy_base": 1095.78, "taker_buy_quote": 6838.47258 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 6.219, "high": 6.28, "low": 6.203, "close": 6.266, "volume": 3021.1, "close_time": 1776869999999, "quote_volume": 18876.27107, "trades": 216, "taker_buy_base": 1695.79, "taker_buy_quote": 10592.39003 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 6.274, "high": 6.285, "low": 6.231, "close": 6.267, "volume": 2140.33, "close_time": 1776873599999, "quote_volume": 13408.223, "trades": 191, "taker_buy_base": 1101.31, "taker_buy_quote": 6904.34475 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 6.27, "high": 6.33, "low": 6.262, "close": 6.288, "volume": 2603.2, "close_time": 1776877199999, "quote_volume": 16356.6421, "trades": 209, "taker_buy_base": 666.73, "taker_buy_quote": 4189.41479 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 6.292, "high": 6.317, "low": 6.238, "close": 6.265, "volume": 841.32, "close_time": 1776880799999, "quote_volume": 5272.22739, "trades": 115, "taker_buy_base": 494.34, "taker_buy_quote": 3096.39207 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 6.262, "high": 6.27, "low": 6.241, "close": 6.243, "volume": 1108.04, "close_time": 1776884399999, "quote_volume": 6932.57524, "trades": 40, "taker_buy_base": 122.03, "taker_buy_quote": 763.94933 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 6.234, "high": 6.25, "low": 6.161, "close": 6.182, "volume": 946.97, "close_time": 1776887999999, "quote_volume": 5882.87807, "trades": 57, "taker_buy_base": 614.95, "taker_buy_quote": 3822.435 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 6.183, "high": 6.186, "low": 6.124, "close": 6.128, "volume": 1490.9, "close_time": 1776891599999, "quote_volume": 9177.34324, "trades": 66, "taker_buy_base": 785.94, "taker_buy_quote": 4833.75245 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 6.142, "high": 6.203, "low": 6.138, "close": 6.203, "volume": 609.65, "close_time": 1776895199999, "quote_volume": 3759.50577, "trades": 35, "taker_buy_base": 414.97, "taker_buy_quote": 2555.32045 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 6.211, "high": 6.211, "low": 6.131, "close": 6.142, "volume": 767.73, "close_time": 1776898799999, "quote_volume": 4740.16989, "trades": 38, "taker_buy_base": 575.32, "taker_buy_quote": 3547.85891 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 6.127, "high": 6.134, "low": 6.078, "close": 6.084, "volume": 473.9, "close_time": 1776902399999, "quote_volume": 2893.15945, "trades": 54, "taker_buy_base": 162.43, "taker_buy_quote": 990.61549 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 6.081, "high": 6.081, "low": 5.985, "close": 6.04, "volume": 2661.23, "close_time": 1776905999999, "quote_volume": 16067.5643, "trades": 182, "taker_buy_base": 1636.04, "taker_buy_quote": 9883.30516 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 6.042, "high": 6.064, "low": 6.004, "close": 6.055, "volume": 21994.35, "close_time": 1776909599999, "quote_volume": 133104.54162, "trades": 385, "taker_buy_base": 3634.16, "taker_buy_quote": 21974.87454 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 6.049, "high": 6.049, "low": 6.049, "close": 6.049, "volume": 0.85, "close_time": 1776913199999, "quote_volume": 5.14165, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 6.026, "high": 6.032, "low": 6.02, "close": 6.02, "volume": 192.67, "close_time": 1776916799999, "quote_volume": 1160.61254, "trades": 8, "taker_buy_base": 1.68, "taker_buy_quote": 10.12368 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 5.986, "high": 5.986, "low": 5.924, "close": 5.957, "volume": 1606.11, "close_time": 1776920399999, "quote_volume": 9561.72769, "trades": 72, "taker_buy_base": 804.6, "taker_buy_quote": 4792.60447 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 5.97, "high": 6.001, "low": 5.97, "close": 5.98, "volume": 514.02, "close_time": 1776923999999, "quote_volume": 3075.25527, "trades": 29, "taker_buy_base": 242.81, "taker_buy_quote": 1453.28025 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 9.77, "high": 9.77, "low": 9.55, "close": 9.67, "volume": 1636.81, "close_time": 1745395199999, "quote_volume": 15806.087, "trades": 237, "taker_buy_base": 791.34, "taker_buy_quote": 7638.441 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 9.67, "high": 9.8, "low": 9.57, "close": 9.72, "volume": 1653.35, "close_time": 1745409599999, "quote_volume": 15994.2995, "trades": 302, "taker_buy_base": 1066.92, "taker_buy_quote": 10317.8019 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 9.74, "high": 10.0, "low": 9.37, "close": 9.56, "volume": 7355.69, "close_time": 1745423999999, "quote_volume": 71876.0308, "trades": 1041, "taker_buy_base": 2334.16, "taker_buy_quote": 22750.0345 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 9.53, "high": 9.81, "low": 9.36, "close": 9.62, "volume": 2293.68, "close_time": 1745438399999, "quote_volume": 22102.5377, "trades": 440, "taker_buy_base": 1389.84, "taker_buy_quote": 13385.7115 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 9.63, "high": 9.77, "low": 9.59, "close": 9.7, "volume": 422.74, "close_time": 1745452799999, "quote_volume": 4105.1685, "trades": 124, "taker_buy_base": 295.23, "taker_buy_quote": 2868.4094 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 9.71, "high": 9.71, "low": 9.33, "close": 9.34, "volume": 1167.0, "close_time": 1745467199999, "quote_volume": 11142.8032, "trades": 276, "taker_buy_base": 667.83, "taker_buy_quote": 6376.9777 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 9.36, "high": 9.57, "low": 9.33, "close": 9.38, "volume": 2306.86, "close_time": 1745481599999, "quote_volume": 21749.7987, "trades": 323, "taker_buy_base": 1206.61, "taker_buy_quote": 11407.3846 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 9.4, "high": 9.45, "low": 9.16, "close": 9.44, "volume": 1474.8, "close_time": 1745495999999, "quote_volume": 13747.3855, "trades": 264, "taker_buy_base": 885.66, "taker_buy_quote": 8255.828 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 9.4, "high": 9.64, "low": 9.39, "close": 9.55, "volume": 1346.53, "close_time": 1745510399999, "quote_volume": 12828.2712, "trades": 212, "taker_buy_base": 602.02, "taker_buy_quote": 5724.3817 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 9.51, "high": 9.62, "low": 9.43, "close": 9.58, "volume": 709.47, "close_time": 1745524799999, "quote_volume": 6780.1709, "trades": 155, "taker_buy_base": 527.81, "taker_buy_quote": 5046.9465 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 9.58, "high": 9.68, "low": 9.56, "close": 9.64, "volume": 282.2, "close_time": 1745539199999, "quote_volume": 2716.353, "trades": 50, "taker_buy_base": 192.04, "taker_buy_quote": 1847.8018 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 9.64, "high": 9.77, "low": 9.43, "close": 9.49, "volume": 927.71, "close_time": 1745553599999, "quote_volume": 8845.8575, "trades": 96, "taker_buy_base": 186.62, "taker_buy_quote": 1791.6991 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 9.55, "high": 9.82, "low": 9.55, "close": 9.79, "volume": 4348.26, "close_time": 1745567999999, "quote_volume": 42314.508, "trades": 223, "taker_buy_base": 967.26, "taker_buy_quote": 9395.1286 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 9.79, "high": 9.89, "low": 9.69, "close": 9.77, "volume": 4847.06, "close_time": 1745582399999, "quote_volume": 47146.387, "trades": 211, "taker_buy_base": 3498.97, "taker_buy_quote": 33979.2403 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 9.76, "high": 9.84, "low": 9.62, "close": 9.7, "volume": 1100.93, "close_time": 1745596799999, "quote_volume": 10756.7449, "trades": 222, "taker_buy_base": 555.48, "taker_buy_quote": 5437.3762 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 9.66, "high": 9.72, "low": 9.56, "close": 9.66, "volume": 379.23, "close_time": 1745611199999, "quote_volume": 3655.6569, "trades": 141, "taker_buy_base": 203.74, "taker_buy_quote": 1967.2655 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 9.66, "high": 9.72, "low": 9.52, "close": 9.67, "volume": 124.06, "close_time": 1745625599999, "quote_volume": 1193.8989, "trades": 44, "taker_buy_base": 14.85, "taker_buy_quote": 143.1824 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 9.73, "high": 10.03, "low": 9.7, "close": 9.91, "volume": 524.68, "close_time": 1745639999999, "quote_volume": 5209.6069, "trades": 149, "taker_buy_base": 250.65, "taker_buy_quote": 2487.4219 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 9.91, "high": 9.94, "low": 9.73, "close": 9.89, "volume": 789.33, "close_time": 1745654399999, "quote_volume": 7743.7919, "trades": 115, "taker_buy_base": 418.02, "taker_buy_quote": 4104.7666 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 9.81, "high": 9.95, "low": 9.48, "close": 9.51, "volume": 674.32, "close_time": 1745668799999, "quote_volume": 6526.4059, "trades": 157, "taker_buy_base": 338.53, "taker_buy_quote": 3282.4649 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 9.58, "high": 9.67, "low": 9.52, "close": 9.66, "volume": 339.99, "close_time": 1745683199999, "quote_volume": 3263.7957, "trades": 89, "taker_buy_base": 234.25, "taker_buy_quote": 2249.3539 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 9.7, "high": 9.7, "low": 9.57, "close": 9.63, "volume": 125.07, "close_time": 1745697599999, "quote_volume": 1203.4564, "trades": 44, "taker_buy_base": 58.13, "taker_buy_quote": 559.3206 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 9.63, "high": 9.68, "low": 9.55, "close": 9.68, "volume": 164.05, "close_time": 1745711999999, "quote_volume": 1579.49, "trades": 31, "taker_buy_base": 158.85, "taker_buy_quote": 1529.5293 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 9.68, "high": 9.73, "low": 9.32, "close": 9.49, "volume": 1216.87, "close_time": 1745726399999, "quote_volume": 11541.2999, "trades": 172, "taker_buy_base": 472.52, "taker_buy_quote": 4512.4261 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 9.48, "high": 9.52, "low": 9.28, "close": 9.43, "volume": 585.4, "close_time": 1745740799999, "quote_volume": 5494.8098, "trades": 109, "taker_buy_base": 313.19, "taker_buy_quote": 2939.7384 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 9.44, "high": 9.56, "low": 9.36, "close": 9.39, "volume": 1203.38, "close_time": 1745755199999, "quote_volume": 11373.9113, "trades": 105, "taker_buy_base": 353.97, "taker_buy_quote": 3361.5216 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 9.38, "high": 9.39, "low": 9.18, "close": 9.23, "volume": 437.37, "close_time": 1745769599999, "quote_volume": 4071.6059, "trades": 166, "taker_buy_base": 229.27, "taker_buy_quote": 2135.6083 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 9.23, "high": 9.34, "low": 9.16, "close": 9.29, "volume": 437.71, "close_time": 1745783999999, "quote_volume": 4051.3335, "trades": 105, "taker_buy_base": 150.64, "taker_buy_quote": 1391.0668 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 9.25, "high": 9.31, "low": 9.11, "close": 9.12, "volume": 559.67, "close_time": 1745798399999, "quote_volume": 5151.0499, "trades": 101, "taker_buy_base": 307.52, "taker_buy_quote": 2824.3742 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 9.09, "high": 9.15, "low": 8.86, "close": 9.13, "volume": 1076.22, "close_time": 1745812799999, "quote_volume": 9727.4533, "trades": 239, "taker_buy_base": 621.47, "taker_buy_quote": 5622.2216 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 9.19, "high": 9.83, "low": 9.18, "close": 9.74, "volume": 6806.71, "close_time": 1745827199999, "quote_volume": 64994.3444, "trades": 763, "taker_buy_base": 4519.75, "taker_buy_quote": 43212.6233 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 9.76, "high": 9.81, "low": 9.48, "close": 9.67, "volume": 3487.91, "close_time": 1745841599999, "quote_volume": 33592.3354, "trades": 280, "taker_buy_base": 1774.73, "taker_buy_quote": 17097.61 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 9.65, "high": 9.66, "low": 9.04, "close": 9.07, "volume": 2332.05, "close_time": 1745855999999, "quote_volume": 22013.0942, "trades": 357, "taker_buy_base": 591.17, "taker_buy_quote": 5564.4209 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 9.07, "high": 9.66, "low": 9.0, "close": 9.46, "volume": 3970.08, "close_time": 1745870399999, "quote_volume": 37169.5569, "trades": 549, "taker_buy_base": 3256.53, "taker_buy_quote": 30535.8686 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 9.49, "high": 9.49, "low": 9.37, "close": 9.41, "volume": 787.34, "close_time": 1745884799999, "quote_volume": 7405.3955, "trades": 151, "taker_buy_base": 183.29, "taker_buy_quote": 1729.2477 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 9.42, "high": 9.53, "low": 9.32, "close": 9.35, "volume": 789.24, "close_time": 1745899199999, "quote_volume": 7462.1772, "trades": 240, "taker_buy_base": 425.62, "taker_buy_quote": 4020.1237 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 9.35, "high": 9.44, "low": 9.23, "close": 9.39, "volume": 1044.79, "close_time": 1745913599999, "quote_volume": 9790.2768, "trades": 134, "taker_buy_base": 594.84, "taker_buy_quote": 5583.008 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 9.39, "high": 9.43, "low": 9.24, "close": 9.33, "volume": 253.18, "close_time": 1745927999999, "quote_volume": 2361.0848, "trades": 68, "taker_buy_base": 75.24, "taker_buy_quote": 703.6188 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 9.3, "high": 9.31, "low": 9.14, "close": 9.22, "volume": 1410.37, "close_time": 1745942399999, "quote_volume": 13028.6134, "trades": 149, "taker_buy_base": 632.35, "taker_buy_quote": 5841.9282 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 9.2, "high": 9.25, "low": 9.13, "close": 9.16, "volume": 254.65, "close_time": 1745956799999, "quote_volume": 2341.4159, "trades": 107, "taker_buy_base": 207.22, "taker_buy_quote": 1905.5223 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 9.16, "high": 9.16, "low": 8.81, "close": 8.95, "volume": 2230.77, "close_time": 1745971199999, "quote_volume": 20041.6192, "trades": 255, "taker_buy_base": 512.78, "taker_buy_quote": 4619.3939 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 8.95, "high": 9.06, "low": 8.85, "close": 8.99, "volume": 1165.35, "close_time": 1745985599999, "quote_volume": 10430.8598, "trades": 117, "taker_buy_base": 544.56, "taker_buy_quote": 4871.1604 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 8.95, "high": 9.03, "low": 8.53, "close": 8.62, "volume": 2028.69, "close_time": 1745999999999, "quote_volume": 17783.4019, "trades": 217, "taker_buy_base": 622.95, "taker_buy_quote": 5433.7232 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 8.63, "high": 8.94, "low": 8.6, "close": 8.94, "volume": 2135.34, "close_time": 1746014399999, "quote_volume": 18792.4146, "trades": 242, "taker_buy_base": 1362.17, "taker_buy_quote": 12010.4026 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 8.92, "high": 8.94, "low": 8.5, "close": 8.85, "volume": 1351.31, "close_time": 1746028799999, "quote_volume": 11780.9089, "trades": 300, "taker_buy_base": 802.25, "taker_buy_quote": 7018.3552 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 8.83, "high": 9.02, "low": 8.73, "close": 8.97, "volume": 580.17, "close_time": 1746043199999, "quote_volume": 5162.5355, "trades": 132, "taker_buy_base": 348.1, "taker_buy_quote": 3092.7559 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 8.96, "high": 9.03, "low": 8.92, "close": 8.95, "volume": 1582.95, "close_time": 1746057599999, "quote_volume": 14222.1257, "trades": 130, "taker_buy_base": 630.26, "taker_buy_quote": 5675.8983 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 8.96, "high": 8.98, "low": 8.82, "close": 8.83, "volume": 1619.03, "close_time": 1746071999999, "quote_volume": 14425.037, "trades": 88, "taker_buy_base": 929.51, "taker_buy_quote": 8291.0595 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 8.83, "high": 8.89, "low": 8.78, "close": 8.81, "volume": 248.07, "close_time": 1746086399999, "quote_volume": 2189.993, "trades": 55, "taker_buy_base": 163.14, "taker_buy_quote": 1440.8749 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 8.83, "high": 9.07, "low": 8.82, "close": 8.97, "volume": 1664.06, "close_time": 1746100799999, "quote_volume": 14834.9351, "trades": 140, "taker_buy_base": 943.93, "taker_buy_quote": 8454.8324 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 9.02, "high": 9.18, "low": 8.97, "close": 9.01, "volume": 2919.93, "close_time": 1746115199999, "quote_volume": 26477.6316, "trades": 227, "taker_buy_base": 1151.63, "taker_buy_quote": 10470.4656 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 9.03, "high": 9.13, "low": 8.94, "close": 8.94, "volume": 3058.48, "close_time": 1746129599999, "quote_volume": 27546.5355, "trades": 187, "taker_buy_base": 2225.29, "taker_buy_quote": 20068.6407 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 8.95, "high": 9.05, "low": 8.88, "close": 8.93, "volume": 1179.92, "close_time": 1746143999999, "quote_volume": 10563.4428, "trades": 148, "taker_buy_base": 272.23, "taker_buy_quote": 2448.4826 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 8.96, "high": 9.17, "low": 8.94, "close": 9.14, "volume": 3410.59, "close_time": 1746158399999, "quote_volume": 30926.375, "trades": 168, "taker_buy_base": 2327.46, "taker_buy_quote": 21082.4607 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 9.14, "high": 9.18, "low": 9.01, "close": 9.06, "volume": 1695.94, "close_time": 1746172799999, "quote_volume": 15413.6342, "trades": 148, "taker_buy_base": 587.98, "taker_buy_quote": 5362.7648 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 9.12, "high": 9.21, "low": 9.04, "close": 9.06, "volume": 2841.96, "close_time": 1746187199999, "quote_volume": 26017.2794, "trades": 209, "taker_buy_base": 1433.05, "taker_buy_quote": 13128.1269 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 9.05, "high": 9.13, "low": 8.94, "close": 9.08, "volume": 1559.1, "close_time": 1746201599999, "quote_volume": 14079.8718, "trades": 176, "taker_buy_base": 1021.92, "taker_buy_quote": 9221.3457 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 9.08, "high": 9.18, "low": 8.91, "close": 8.92, "volume": 597.59, "close_time": 1746215999999, "quote_volume": 5410.8035, "trades": 93, "taker_buy_base": 231.44, "taker_buy_quote": 2101.7792 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 8.93, "high": 9.06, "low": 8.93, "close": 9.06, "volume": 168.69, "close_time": 1746230399999, "quote_volume": 1522.7068, "trades": 43, "taker_buy_base": 141.65, "taker_buy_quote": 1280.2661 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 9.06, "high": 9.08, "low": 8.92, "close": 8.94, "volume": 359.26, "close_time": 1746244799999, "quote_volume": 3215.4356, "trades": 36, "taker_buy_base": 274.71, "taker_buy_quote": 2456.2656 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 8.94, "high": 8.95, "low": 8.85, "close": 8.88, "volume": 130.44, "close_time": 1746259199999, "quote_volume": 1161.4029, "trades": 31, "taker_buy_base": 30.41, "taker_buy_quote": 271.2507 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 8.88, "high": 8.88, "low": 8.67, "close": 8.69, "volume": 753.02, "close_time": 1746273599999, "quote_volume": 6606.3872, "trades": 132, "taker_buy_base": 481.7, "taker_buy_quote": 4226.4065 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 8.69, "high": 8.76, "low": 8.64, "close": 8.72, "volume": 834.57, "close_time": 1746287999999, "quote_volume": 7278.6454, "trades": 62, "taker_buy_base": 542.74, "taker_buy_quote": 4734.3482 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 8.67, "high": 8.67, "low": 8.42, "close": 8.67, "volume": 623.89, "close_time": 1746302399999, "quote_volume": 5337.904, "trades": 114, "taker_buy_base": 300.1, "taker_buy_quote": 2574.3013 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 8.69, "high": 8.72, "low": 8.5, "close": 8.5, "volume": 707.4, "close_time": 1746316799999, "quote_volume": 6138.8166, "trades": 93, "taker_buy_base": 235.87, "taker_buy_quote": 2041.5373 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 8.51, "high": 8.57, "low": 8.34, "close": 8.41, "volume": 428.16, "close_time": 1746331199999, "quote_volume": 3626.2283, "trades": 41, "taker_buy_base": 301.77, "taker_buy_quote": 2559.5025 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 8.35, "high": 8.45, "low": 8.34, "close": 8.4, "volume": 2328.92, "close_time": 1746345599999, "quote_volume": 19514.847, "trades": 102, "taker_buy_base": 1915.37, "taker_buy_quote": 16049.3464 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 8.38, "high": 8.43, "low": 8.3, "close": 8.43, "volume": 1861.48, "close_time": 1746359999999, "quote_volume": 15559.7498, "trades": 106, "taker_buy_base": 1193.32, "taker_buy_quote": 9983.2277 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 8.43, "high": 8.47, "low": 8.34, "close": 8.36, "volume": 215.53, "close_time": 1746374399999, "quote_volume": 1813.8698, "trades": 31, "taker_buy_base": 139.43, "taker_buy_quote": 1173.7291 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 8.36, "high": 8.39, "low": 8.28, "close": 8.33, "volume": 123.13, "close_time": 1746388799999, "quote_volume": 1025.592, "trades": 28, "taker_buy_base": 72.07, "taker_buy_quote": 601.0114 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 8.37, "high": 8.43, "low": 8.3, "close": 8.38, "volume": 284.25, "close_time": 1746403199999, "quote_volume": 2379.7083, "trades": 59, "taker_buy_base": 161.04, "taker_buy_quote": 1348.4568 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 8.37, "high": 8.46, "low": 8.25, "close": 8.36, "volume": 1542.88, "close_time": 1746417599999, "quote_volume": 12948.6646, "trades": 123, "taker_buy_base": 1141.25, "taker_buy_quote": 9584.0412 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 8.38, "high": 8.47, "low": 8.34, "close": 8.43, "volume": 2442.08, "close_time": 1746431999999, "quote_volume": 20545.4935, "trades": 113, "taker_buy_base": 1546.05, "taker_buy_quote": 13015.0839 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 8.44, "high": 8.44, "low": 8.26, "close": 8.3, "volume": 6027.22, "close_time": 1746446399999, "quote_volume": 50248.2494, "trades": 181, "taker_buy_base": 2853.56, "taker_buy_quote": 23786.8897 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 8.29, "high": 8.33, "low": 8.18, "close": 8.26, "volume": 10303.47, "close_time": 1746460799999, "quote_volume": 85135.9153, "trades": 309, "taker_buy_base": 5700.03, "taker_buy_quote": 47119.9258 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 8.32, "high": 8.47, "low": 8.24, "close": 8.35, "volume": 786.49, "close_time": 1746475199999, "quote_volume": 6613.5103, "trades": 60, "taker_buy_base": 384.96, "taker_buy_quote": 3232.238 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 8.31, "high": 8.35, "low": 8.19, "close": 8.3, "volume": 1888.75, "close_time": 1746489599999, "quote_volume": 15575.0361, "trades": 72, "taker_buy_base": 930.78, "taker_buy_quote": 7720.3409 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 8.31, "high": 8.37, "low": 8.22, "close": 8.35, "volume": 4553.66, "close_time": 1746503999999, "quote_volume": 37765.5594, "trades": 139, "taker_buy_base": 1905.68, "taker_buy_quote": 15797.1265 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 8.36, "high": 8.38, "low": 8.25, "close": 8.27, "volume": 630.67, "close_time": 1746518399999, "quote_volume": 5230.1765, "trades": 82, "taker_buy_base": 457.35, "taker_buy_quote": 3796.5554 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 8.25, "high": 8.25, "low": 7.93, "close": 7.99, "volume": 7213.01, "close_time": 1746532799999, "quote_volume": 58108.1225, "trades": 312, "taker_buy_base": 3037.79, "taker_buy_quote": 24408.0738 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 7.98, "high": 8.16, "low": 7.88, "close": 8.0, "volume": 6365.66, "close_time": 1746547199999, "quote_volume": 50938.302, "trades": 260, "taker_buy_base": 2843.4, "taker_buy_quote": 22781.6121 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 8.0, "high": 8.1, "low": 7.94, "close": 8.09, "volume": 2363.33, "close_time": 1746561599999, "quote_volume": 18921.8689, "trades": 98, "taker_buy_base": 324.34, "taker_buy_quote": 2602.8203 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 8.05, "high": 8.26, "low": 7.89, "close": 8.26, "volume": 859.93, "close_time": 1746575999999, "quote_volume": 6866.7875, "trades": 119, "taker_buy_base": 479.8, "taker_buy_quote": 3836.5338 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 8.26, "high": 8.38, "low": 8.2, "close": 8.26, "volume": 3674.98, "close_time": 1746590399999, "quote_volume": 30542.4799, "trades": 186, "taker_buy_base": 2110.62, "taker_buy_quote": 17550.7813 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 8.25, "high": 8.31, "low": 8.17, "close": 8.3, "volume": 2665.95, "close_time": 1746604799999, "quote_volume": 21927.9847, "trades": 111, "taker_buy_base": 982.35, "taker_buy_quote": 8074.0825 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 8.31, "high": 8.37, "low": 8.28, "close": 8.37, "volume": 677.26, "close_time": 1746619199999, "quote_volume": 5630.3295, "trades": 52, "taker_buy_base": 544.03, "taker_buy_quote": 4522.8645 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 8.33, "high": 8.38, "low": 8.2, "close": 8.23, "volume": 428.84, "close_time": 1746633599999, "quote_volume": 3572.8678, "trades": 53, "taker_buy_base": 311.44, "taker_buy_quote": 2598.9992 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 8.2, "high": 8.29, "low": 8.11, "close": 8.15, "volume": 793.07, "close_time": 1746647999999, "quote_volume": 6494.049, "trades": 65, "taker_buy_base": 216.41, "taker_buy_quote": 1767.1735 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 8.16, "high": 8.41, "low": 8.1, "close": 8.34, "volume": 819.6, "close_time": 1746662399999, "quote_volume": 6740.9153, "trades": 89, "taker_buy_base": 359.65, "taker_buy_quote": 2985.873 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 8.39, "high": 8.61, "low": 8.3, "close": 8.59, "volume": 2010.72, "close_time": 1746676799999, "quote_volume": 17075.583, "trades": 105, "taker_buy_base": 1116.79, "taker_buy_quote": 9493.2795 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 8.63, "high": 8.73, "low": 8.55, "close": 8.73, "volume": 1645.15, "close_time": 1746691199999, "quote_volume": 14195.4935, "trades": 150, "taker_buy_base": 1247.11, "taker_buy_quote": 10769.7582 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 8.75, "high": 8.9, "low": 8.75, "close": 8.84, "volume": 4453.77, "close_time": 1746705599999, "quote_volume": 39249.7864, "trades": 213, "taker_buy_base": 1169.55, "taker_buy_quote": 10318.2533 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 8.86, "high": 9.21, "low": 8.84, "close": 9.02, "volume": 3093.35, "close_time": 1746719999999, "quote_volume": 27968.095, "trades": 210, "taker_buy_base": 2111.69, "taker_buy_quote": 19201.0552 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 9.07, "high": 9.2, "low": 9.02, "close": 9.2, "volume": 1217.9, "close_time": 1746734399999, "quote_volume": 11068.6992, "trades": 101, "taker_buy_base": 712.56, "taker_buy_quote": 6480.3786 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 9.21, "high": 9.55, "low": 9.18, "close": 9.45, "volume": 2645.66, "close_time": 1746748799999, "quote_volume": 24912.3917, "trades": 212, "taker_buy_base": 1520.08, "taker_buy_quote": 14343.8042 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 9.46, "high": 9.75, "low": 9.4, "close": 9.59, "volume": 2108.14, "close_time": 1746763199999, "quote_volume": 20286.0227, "trades": 237, "taker_buy_base": 1415.64, "taker_buy_quote": 13628.5421 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 9.6, "high": 10.19, "low": 9.55, "close": 10.08, "volume": 3552.0, "close_time": 1746777599999, "quote_volume": 35252.2412, "trades": 225, "taker_buy_base": 970.45, "taker_buy_quote": 9656.856 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 10.1, "high": 10.43, "low": 9.88, "close": 10.01, "volume": 4425.35, "close_time": 1746791999999, "quote_volume": 44627.8185, "trades": 563, "taker_buy_base": 2924.29, "taker_buy_quote": 29451.06 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 9.98, "high": 10.14, "low": 9.63, "close": 9.84, "volume": 5448.05, "close_time": 1746806399999, "quote_volume": 54004.4597, "trades": 564, "taker_buy_base": 3146.81, "taker_buy_quote": 31321.8055 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 9.87, "high": 9.9, "low": 9.75, "close": 9.78, "volume": 527.3, "close_time": 1746820799999, "quote_volume": 5190.2754, "trades": 222, "taker_buy_base": 169.18, "taker_buy_quote": 1664.4155 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 9.76, "high": 10.08, "low": 9.76, "close": 9.99, "volume": 2025.37, "close_time": 1746835199999, "quote_volume": 20162.137, "trades": 215, "taker_buy_base": 1646.77, "taker_buy_quote": 16433.0821 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 9.99, "high": 10.27, "low": 9.87, "close": 10.06, "volume": 5928.82, "close_time": 1746849599999, "quote_volume": 59498.9299, "trades": 770, "taker_buy_base": 4021.31, "taker_buy_quote": 40358.8841 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 10.06, "high": 10.34, "low": 9.99, "close": 10.27, "volume": 1134.15, "close_time": 1746863999999, "quote_volume": 11509.9324, "trades": 223, "taker_buy_base": 601.69, "taker_buy_quote": 6110.7845 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 10.28, "high": 10.45, "low": 9.93, "close": 10.01, "volume": 2768.8, "close_time": 1746878399999, "quote_volume": 28357.1515, "trades": 317, "taker_buy_base": 1260.48, "taker_buy_quote": 12957.9985 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 9.98, "high": 10.14, "low": 9.88, "close": 9.91, "volume": 3739.39, "close_time": 1746892799999, "quote_volume": 37366.1724, "trades": 332, "taker_buy_base": 2421.8, "taker_buy_quote": 24165.6492 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 10.0, "high": 10.19, "low": 9.91, "close": 10.1, "volume": 1143.01, "close_time": 1746907199999, "quote_volume": 11540.1167, "trades": 165, "taker_buy_base": 717.84, "taker_buy_quote": 7249.9819 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 10.09, "high": 10.9, "low": 10.04, "close": 10.78, "volume": 5488.13, "close_time": 1746921599999, "quote_volume": 57672.5578, "trades": 623, "taker_buy_base": 2111.35, "taker_buy_quote": 22046.7095 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 10.75, "high": 11.35, "low": 10.58, "close": 11.24, "volume": 10353.89, "close_time": 1746935999999, "quote_volume": 115010.7179, "trades": 1159, "taker_buy_base": 3848.44, "taker_buy_quote": 42650.3924 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 11.25, "high": 11.33, "low": 10.49, "close": 10.53, "volume": 5964.13, "close_time": 1746950399999, "quote_volume": 64559.7874, "trades": 663, "taker_buy_base": 1830.52, "taker_buy_quote": 19990.4465 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 10.52, "high": 10.75, "low": 10.44, "close": 10.72, "volume": 2453.33, "close_time": 1746964799999, "quote_volume": 26103.8088, "trades": 322, "taker_buy_base": 1170.02, "taker_buy_quote": 12429.9515 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 10.7, "high": 10.76, "low": 10.19, "close": 10.26, "volume": 5206.64, "close_time": 1746979199999, "quote_volume": 54246.6935, "trades": 534, "taker_buy_base": 1584.36, "taker_buy_quote": 16683.1958 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 10.26, "high": 10.53, "low": 10.07, "close": 10.5, "volume": 7732.52, "close_time": 1746993599999, "quote_volume": 79555.3212, "trades": 795, "taker_buy_base": 4878.6, "taker_buy_quote": 49932.0641 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 10.42, "high": 10.6, "low": 10.39, "close": 10.5, "volume": 1445.98, "close_time": 1747007999999, "quote_volume": 15090.3089, "trades": 212, "taker_buy_base": 1086.58, "taker_buy_quote": 11343.037 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 10.53, "high": 10.85, "low": 10.45, "close": 10.69, "volume": 1707.09, "close_time": 1747022399999, "quote_volume": 18266.127, "trades": 442, "taker_buy_base": 1241.87, "taker_buy_quote": 13318.9924 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 10.69, "high": 11.18, "low": 10.5, "close": 10.87, "volume": 3637.95, "close_time": 1747036799999, "quote_volume": 39547.1467, "trades": 465, "taker_buy_base": 1949.62, "taker_buy_quote": 21017.9625 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 10.86, "high": 11.01, "low": 10.55, "close": 10.56, "volume": 4503.59, "close_time": 1747051199999, "quote_volume": 48498.0873, "trades": 633, "taker_buy_base": 1468.25, "taker_buy_quote": 15823.2049 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 10.56, "high": 10.75, "low": 10.11, "close": 10.24, "volume": 14005.62, "close_time": 1747065599999, "quote_volume": 146806.9584, "trades": 1745, "taker_buy_base": 7640.81, "taker_buy_quote": 80297.9723 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 10.27, "high": 10.51, "low": 9.76, "close": 10.11, "volume": 2613.44, "close_time": 1747079999999, "quote_volume": 26395.9742, "trades": 685, "taker_buy_base": 1231.99, "taker_buy_quote": 12484.947 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 10.1, "high": 10.31, "low": 10.04, "close": 10.27, "volume": 789.8, "close_time": 1747094399999, "quote_volume": 8066.3752, "trades": 149, "taker_buy_base": 524.13, "taker_buy_quote": 5352.1038 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 10.27, "high": 10.27, "low": 9.53, "close": 9.58, "volume": 3408.55, "close_time": 1747108799999, "quote_volume": 33452.9306, "trades": 610, "taker_buy_base": 1058.47, "taker_buy_quote": 10391.7509 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 9.59, "high": 9.89, "low": 9.52, "close": 9.83, "volume": 1115.84, "close_time": 1747123199999, "quote_volume": 10874.9111, "trades": 130, "taker_buy_base": 588.07, "taker_buy_quote": 5722.2299 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 9.83, "high": 10.08, "low": 9.78, "close": 10.06, "volume": 437.24, "close_time": 1747137599999, "quote_volume": 4328.1763, "trades": 102, "taker_buy_base": 285.1, "taker_buy_quote": 2831.8444 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 10.03, "high": 10.22, "low": 9.91, "close": 10.12, "volume": 4132.01, "close_time": 1747151999999, "quote_volume": 41492.699, "trades": 407, "taker_buy_base": 1837.61, "taker_buy_quote": 18544.9656 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 10.15, "high": 10.86, "low": 10.15, "close": 10.75, "volume": 5388.92, "close_time": 1747166399999, "quote_volume": 56186.6035, "trades": 450, "taker_buy_base": 2523.69, "taker_buy_quote": 26310.3619 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 10.77, "high": 10.94, "low": 10.5, "close": 10.61, "volume": 2303.08, "close_time": 1747180799999, "quote_volume": 24725.8839, "trades": 296, "taker_buy_base": 1563.67, "taker_buy_quote": 16780.2184 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 10.56, "high": 10.76, "low": 10.43, "close": 10.73, "volume": 2384.16, "close_time": 1747195199999, "quote_volume": 25396.5844, "trades": 421, "taker_buy_base": 1478.15, "taker_buy_quote": 15754.8131 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 10.78, "high": 11.24, "low": 10.68, "close": 10.84, "volume": 6411.08, "close_time": 1747209599999, "quote_volume": 70135.8085, "trades": 800, "taker_buy_base": 3769.05, "taker_buy_quote": 41063.9469 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 10.87, "high": 10.87, "low": 10.44, "close": 10.67, "volume": 2115.35, "close_time": 1747223999999, "quote_volume": 22514.9495, "trades": 368, "taker_buy_base": 1252.59, "taker_buy_quote": 13334.2014 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 10.61, "high": 10.74, "low": 10.14, "close": 10.32, "volume": 6847.7, "close_time": 1747238399999, "quote_volume": 71054.4925, "trades": 398, "taker_buy_base": 3626.02, "taker_buy_quote": 38057.2537 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 10.33, "high": 10.4, "low": 10.2, "close": 10.33, "volume": 977.59, "close_time": 1747252799999, "quote_volume": 10089.0559, "trades": 219, "taker_buy_base": 603.71, "taker_buy_quote": 6231.7091 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 10.34, "high": 10.41, "low": 10.14, "close": 10.29, "volume": 709.42, "close_time": 1747267199999, "quote_volume": 7276.9256, "trades": 89, "taker_buy_base": 211.14, "taker_buy_quote": 2170.0506 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 10.3, "high": 10.42, "low": 10.0, "close": 10.0, "volume": 1212.81, "close_time": 1747281599999, "quote_volume": 12466.4581, "trades": 204, "taker_buy_base": 485.96, "taker_buy_quote": 4975.2858 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 10.01, "high": 10.13, "low": 9.66, "close": 9.66, "volume": 2806.06, "close_time": 1747295999999, "quote_volume": 27705.869, "trades": 205, "taker_buy_base": 620.25, "taker_buy_quote": 6133.1875 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 9.7, "high": 9.93, "low": 9.57, "close": 9.72, "volume": 1304.58, "close_time": 1747310399999, "quote_volume": 12788.0698, "trades": 162, "taker_buy_base": 545.74, "taker_buy_quote": 5363.1008 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 9.75, "high": 10.06, "low": 9.6, "close": 10.03, "volume": 2664.62, "close_time": 1747324799999, "quote_volume": 26048.4855, "trades": 285, "taker_buy_base": 1421.17, "taker_buy_quote": 13938.6619 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 9.98, "high": 10.08, "low": 9.64, "close": 9.75, "volume": 1387.05, "close_time": 1747339199999, "quote_volume": 13756.5587, "trades": 116, "taker_buy_base": 585.85, "taker_buy_quote": 5817.2136 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 9.75, "high": 9.78, "low": 9.35, "close": 9.6, "volume": 2283.58, "close_time": 1747353599999, "quote_volume": 21943.4037, "trades": 200, "taker_buy_base": 1290.27, "taker_buy_quote": 12422.6515 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 9.56, "high": 9.82, "low": 9.54, "close": 9.77, "volume": 982.85, "close_time": 1747367999999, "quote_volume": 9520.5813, "trades": 85, "taker_buy_base": 486.77, "taker_buy_quote": 4725.993 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 9.8, "high": 9.85, "low": 9.69, "close": 9.82, "volume": 956.29, "close_time": 1747382399999, "quote_volume": 9364.8101, "trades": 137, "taker_buy_base": 638.62, "taker_buy_quote": 6252.1705 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 9.81, "high": 9.86, "low": 9.7, "close": 9.79, "volume": 445.64, "close_time": 1747396799999, "quote_volume": 4366.1065, "trades": 66, "taker_buy_base": 210.83, "taker_buy_quote": 2064.2448 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 9.8, "high": 9.8, "low": 9.48, "close": 9.63, "volume": 1101.85, "close_time": 1747411199999, "quote_volume": 10646.1194, "trades": 180, "taker_buy_base": 460.48, "taker_buy_quote": 4441.8792 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 9.63, "high": 9.63, "low": 9.41, "close": 9.46, "volume": 183.11, "close_time": 1747425599999, "quote_volume": 1736.6596, "trades": 40, "taker_buy_base": 97.31, "taker_buy_quote": 922.5934 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 9.47, "high": 9.47, "low": 9.09, "close": 9.17, "volume": 1043.69, "close_time": 1747439999999, "quote_volume": 9687.3394, "trades": 117, "taker_buy_base": 611.99, "taker_buy_quote": 5685.0128 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 9.17, "high": 9.22, "low": 8.9, "close": 9.08, "volume": 1360.49, "close_time": 1747454399999, "quote_volume": 12244.195, "trades": 148, "taker_buy_base": 468.05, "taker_buy_quote": 4229.9211 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 9.1, "high": 9.22, "low": 9.04, "close": 9.1, "volume": 2099.12, "close_time": 1747468799999, "quote_volume": 19215.8092, "trades": 92, "taker_buy_base": 814.67, "taker_buy_quote": 7455.4199 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 9.14, "high": 9.2, "low": 9.01, "close": 9.18, "volume": 1085.12, "close_time": 1747483199999, "quote_volume": 9862.6364, "trades": 106, "taker_buy_base": 537.77, "taker_buy_quote": 4889.8886 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 9.13, "high": 9.18, "low": 8.97, "close": 9.09, "volume": 1008.54, "close_time": 1747497599999, "quote_volume": 9175.3084, "trades": 105, "taker_buy_base": 613.08, "taker_buy_quote": 5580.3833 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 9.09, "high": 9.12, "low": 8.93, "close": 8.98, "volume": 1455.77, "close_time": 1747511999999, "quote_volume": 13147.7111, "trades": 145, "taker_buy_base": 639.06, "taker_buy_quote": 5772.7111 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 9.01, "high": 9.11, "low": 8.92, "close": 9.02, "volume": 251.46, "close_time": 1747526399999, "quote_volume": 2267.9321, "trades": 50, "taker_buy_base": 211.89, "taker_buy_quote": 1909.8094 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 9.02, "high": 9.14, "low": 9.01, "close": 9.09, "volume": 622.55, "close_time": 1747540799999, "quote_volume": 5647.3204, "trades": 60, "taker_buy_base": 383.33, "taker_buy_quote": 3472.1209 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 9.09, "high": 9.34, "low": 9.06, "close": 9.32, "volume": 860.81, "close_time": 1747555199999, "quote_volume": 7930.914, "trades": 57, "taker_buy_base": 592.87, "taker_buy_quote": 5478.8758 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 9.41, "high": 9.51, "low": 9.3, "close": 9.32, "volume": 2174.09, "close_time": 1747569599999, "quote_volume": 20391.8786, "trades": 136, "taker_buy_base": 737.16, "taker_buy_quote": 6954.6071 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 9.21, "high": 9.63, "low": 9.2, "close": 9.57, "volume": 1547.29, "close_time": 1747583999999, "quote_volume": 14615.6257, "trades": 105, "taker_buy_base": 483.68, "taker_buy_quote": 4586.4002 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 9.57, "high": 9.6, "low": 9.0, "close": 9.0, "volume": 1264.0, "close_time": 1747598399999, "quote_volume": 11670.6423, "trades": 119, "taker_buy_base": 466.2, "taker_buy_quote": 4337.9293 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 8.96, "high": 9.52, "low": 8.8, "close": 9.5, "volume": 1479.66, "close_time": 1747612799999, "quote_volume": 13655.0115, "trades": 178, "taker_buy_base": 661.85, "taker_buy_quote": 6060.0805 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 9.52, "high": 9.55, "low": 8.97, "close": 8.97, "volume": 888.63, "close_time": 1747627199999, "quote_volume": 8207.0618, "trades": 118, "taker_buy_base": 417.53, "taker_buy_quote": 3894.0396 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 8.98, "high": 9.01, "low": 8.68, "close": 8.84, "volume": 3234.06, "close_time": 1747641599999, "quote_volume": 28432.9487, "trades": 281, "taker_buy_base": 1330.67, "taker_buy_quote": 11723.593 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 8.8, "high": 8.86, "low": 8.73, "close": 8.77, "volume": 1756.39, "close_time": 1747655999999, "quote_volume": 15420.3083, "trades": 151, "taker_buy_base": 1015.58, "taker_buy_quote": 8925.9014 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 8.79, "high": 9.07, "low": 8.65, "close": 9.01, "volume": 1642.89, "close_time": 1747670399999, "quote_volume": 14599.7295, "trades": 147, "taker_buy_base": 1256.71, "taker_buy_quote": 11190.4069 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 9.01, "high": 9.22, "low": 8.98, "close": 9.08, "volume": 783.78, "close_time": 1747684799999, "quote_volume": 7143.587, "trades": 79, "taker_buy_base": 471.98, "taker_buy_quote": 4314.7379 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 9.09, "high": 9.16, "low": 9.02, "close": 9.16, "volume": 166.02, "close_time": 1747699199999, "quote_volume": 1510.209, "trades": 15, "taker_buy_base": 47.56, "taker_buy_quote": 434.4865 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 9.16, "high": 9.37, "low": 9.06, "close": 9.24, "volume": 1064.3, "close_time": 1747713599999, "quote_volume": 9870.6399, "trades": 107, "taker_buy_base": 717.53, "taker_buy_quote": 6662.0439 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 9.24, "high": 9.29, "low": 9.12, "close": 9.12, "volume": 2253.9, "close_time": 1747727999999, "quote_volume": 20723.3865, "trades": 151, "taker_buy_base": 1066.0, "taker_buy_quote": 9796.6793 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 9.17, "high": 9.17, "low": 8.92, "close": 8.99, "volume": 622.62, "close_time": 1747742399999, "quote_volume": 5607.4331, "trades": 74, "taker_buy_base": 247.54, "taker_buy_quote": 2231.4768 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 8.93, "high": 9.07, "low": 8.9, "close": 9.02, "volume": 516.19, "close_time": 1747756799999, "quote_volume": 4635.644, "trades": 59, "taker_buy_base": 246.08, "taker_buy_quote": 2219.0818 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 8.99, "high": 9.08, "low": 8.85, "close": 9.08, "volume": 1981.05, "close_time": 1747771199999, "quote_volume": 17811.1965, "trades": 132, "taker_buy_base": 496.08, "taker_buy_quote": 4450.1202 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 9.08, "high": 9.24, "low": 9.07, "close": 9.15, "volume": 1687.14, "close_time": 1747785599999, "quote_volume": 15513.8224, "trades": 172, "taker_buy_base": 1175.16, "taker_buy_quote": 10813.7979 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 9.16, "high": 9.26, "low": 9.06, "close": 9.22, "volume": 894.71, "close_time": 1747799999999, "quote_volume": 8232.725, "trades": 82, "taker_buy_base": 666.14, "taker_buy_quote": 6133.3963 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 9.23, "high": 9.48, "low": 9.15, "close": 9.45, "volume": 1980.92, "close_time": 1747814399999, "quote_volume": 18543.2215, "trades": 159, "taker_buy_base": 1050.82, "taker_buy_quote": 9815.8837 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 9.41, "high": 9.77, "low": 9.34, "close": 9.68, "volume": 8837.14, "close_time": 1747828799999, "quote_volume": 84216.3305, "trades": 573, "taker_buy_base": 4067.96, "taker_buy_quote": 38691.8946 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 9.69, "high": 10.1, "low": 9.59, "close": 9.86, "volume": 11230.35, "close_time": 1747843199999, "quote_volume": 110589.706, "trades": 796, "taker_buy_base": 6400.04, "taker_buy_quote": 63056.1401 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 9.89, "high": 10.1, "low": 9.53, "close": 9.83, "volume": 5207.6, "close_time": 1747857599999, "quote_volume": 50782.8721, "trades": 363, "taker_buy_base": 2119.43, "taker_buy_quote": 20637.0873 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 9.82, "high": 9.99, "low": 9.75, "close": 9.82, "volume": 766.71, "close_time": 1747871999999, "quote_volume": 7547.6556, "trades": 93, "taker_buy_base": 479.05, "taker_buy_quote": 4710.3955 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 9.77, "high": 10.34, "low": 9.77, "close": 10.32, "volume": 3065.88, "close_time": 1747886399999, "quote_volume": 30966.9091, "trades": 217, "taker_buy_base": 1913.37, "taker_buy_quote": 19333.9185 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 10.26, "high": 10.34, "low": 10.09, "close": 10.2, "volume": 2226.19, "close_time": 1747900799999, "quote_volume": 22669.4415, "trades": 162, "taker_buy_base": 942.99, "taker_buy_quote": 9636.0156 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 10.21, "high": 10.35, "low": 10.13, "close": 10.24, "volume": 1698.52, "close_time": 1747915199999, "quote_volume": 17402.0131, "trades": 154, "taker_buy_base": 485.68, "taker_buy_quote": 4984.4503 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 10.28, "high": 10.53, "low": 10.17, "close": 10.38, "volume": 2187.79, "close_time": 1747929599999, "quote_volume": 22737.9173, "trades": 222, "taker_buy_base": 1321.21, "taker_buy_quote": 13757.0753 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 10.39, "high": 10.61, "low": 10.32, "close": 10.45, "volume": 1447.69, "close_time": 1747943999999, "quote_volume": 15214.3775, "trades": 137, "taker_buy_base": 775.75, "taker_buy_quote": 8178.3971 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 10.49, "high": 10.53, "low": 10.33, "close": 10.45, "volume": 480.9, "close_time": 1747958399999, "quote_volume": 5021.2017, "trades": 59, "taker_buy_base": 230.32, "taker_buy_quote": 2409.0216 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 10.47, "high": 10.87, "low": 10.38, "close": 10.86, "volume": 1007.83, "close_time": 1747972799999, "quote_volume": 10790.1396, "trades": 131, "taker_buy_base": 479.35, "taker_buy_quote": 5097.0922 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 10.79, "high": 10.79, "low": 10.23, "close": 10.25, "volume": 1679.54, "close_time": 1747987199999, "quote_volume": 17498.872, "trades": 163, "taker_buy_base": 796.88, "taker_buy_quote": 8325.5423 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 10.28, "high": 10.64, "low": 9.86, "close": 9.92, "volume": 3145.44, "close_time": 1748001599999, "quote_volume": 32560.8003, "trades": 206, "taker_buy_base": 1652.65, "taker_buy_quote": 17374.9171 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 9.86, "high": 10.15, "low": 9.42, "close": 9.88, "volume": 3399.42, "close_time": 1748015999999, "quote_volume": 33395.5286, "trades": 417, "taker_buy_base": 1734.87, "taker_buy_quote": 17138.4665 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 9.9, "high": 10.1, "low": 9.86, "close": 9.92, "volume": 972.36, "close_time": 1748030399999, "quote_volume": 9713.9253, "trades": 98, "taker_buy_base": 493.99, "taker_buy_quote": 4943.3221 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 9.82, "high": 9.82, "low": 9.35, "close": 9.35, "volume": 2476.96, "close_time": 1748044799999, "quote_volume": 23409.8706, "trades": 176, "taker_buy_base": 380.91, "taker_buy_quote": 3637.1185 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 9.36, "high": 9.62, "low": 9.3, "close": 9.58, "volume": 1883.57, "close_time": 1748059199999, "quote_volume": 17765.4607, "trades": 141, "taker_buy_base": 687.52, "taker_buy_quote": 6537.6575 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 9.59, "high": 9.67, "low": 9.56, "close": 9.6, "volume": 214.02, "close_time": 1748073599999, "quote_volume": 2053.9727, "trades": 52, "taker_buy_base": 19.08, "taker_buy_quote": 184.159 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 9.53, "high": 9.76, "low": 9.52, "close": 9.72, "volume": 997.02, "close_time": 1748087999999, "quote_volume": 9592.9297, "trades": 114, "taker_buy_base": 229.98, "taker_buy_quote": 2215.0276 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 9.7, "high": 9.78, "low": 9.65, "close": 9.69, "volume": 2619.86, "close_time": 1748102399999, "quote_volume": 25475.5986, "trades": 70, "taker_buy_base": 1924.96, "taker_buy_quote": 18717.0338 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 9.71, "high": 9.75, "low": 9.52, "close": 9.54, "volume": 235.65, "close_time": 1748116799999, "quote_volume": 2269.7772, "trades": 41, "taker_buy_base": 92.64, "taker_buy_quote": 895.0864 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 9.52, "high": 9.57, "low": 9.41, "close": 9.43, "volume": 139.9, "close_time": 1748131199999, "quote_volume": 1323.0584, "trades": 50, "taker_buy_base": 59.15, "taker_buy_quote": 558.5997 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 9.45, "high": 9.48, "low": 9.16, "close": 9.45, "volume": 1067.26, "close_time": 1748145599999, "quote_volume": 9948.7815, "trades": 131, "taker_buy_base": 641.05, "taker_buy_quote": 6005.23 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 9.39, "high": 9.41, "low": 9.21, "close": 9.3, "volume": 2558.89, "close_time": 1748159999999, "quote_volume": 23887.8002, "trades": 132, "taker_buy_base": 404.89, "taker_buy_quote": 3794.8586 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 9.26, "high": 9.27, "low": 9.1, "close": 9.15, "volume": 892.01, "close_time": 1748174399999, "quote_volume": 8164.009, "trades": 69, "taker_buy_base": 150.1, "taker_buy_quote": 1377.3276 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 9.13, "high": 9.24, "low": 8.98, "close": 9.13, "volume": 2358.39, "close_time": 1748188799999, "quote_volume": 21329.4547, "trades": 162, "taker_buy_base": 468.01, "taker_buy_quote": 4286.3639 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 9.11, "high": 9.21, "low": 9.05, "close": 9.21, "volume": 259.01, "close_time": 1748203199999, "quote_volume": 2366.2759, "trades": 43, "taker_buy_base": 213.68, "taker_buy_quote": 1953.3831 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 9.21, "high": 9.63, "low": 9.15, "close": 9.61, "volume": 3024.05, "close_time": 1748217599999, "quote_volume": 28605.5698, "trades": 183, "taker_buy_base": 2036.57, "taker_buy_quote": 19260.837 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 9.61, "high": 9.78, "low": 9.56, "close": 9.71, "volume": 5309.24, "close_time": 1748231999999, "quote_volume": 51608.3634, "trades": 160, "taker_buy_base": 2854.7, "taker_buy_quote": 27709.3621 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 9.63, "high": 9.77, "low": 9.58, "close": 9.75, "volume": 1422.92, "close_time": 1748246399999, "quote_volume": 13797.8074, "trades": 125, "taker_buy_base": 906.96, "taker_buy_quote": 8812.7575 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 9.73, "high": 9.75, "low": 9.5, "close": 9.57, "volume": 1083.45, "close_time": 1748260799999, "quote_volume": 10464.1401, "trades": 66, "taker_buy_base": 555.91, "taker_buy_quote": 5390.0351 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 9.55, "high": 9.65, "low": 9.39, "close": 9.54, "volume": 1113.14, "close_time": 1748275199999, "quote_volume": 10570.6367, "trades": 98, "taker_buy_base": 453.72, "taker_buy_quote": 4305.063 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 9.53, "high": 9.57, "low": 9.29, "close": 9.31, "volume": 3360.65, "close_time": 1748289599999, "quote_volume": 31586.0816, "trades": 155, "taker_buy_base": 838.95, "taker_buy_quote": 7903.6885 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 9.32, "high": 9.53, "low": 9.31, "close": 9.46, "volume": 751.91, "close_time": 1748303999999, "quote_volume": 7055.8376, "trades": 98, "taker_buy_base": 183.08, "taker_buy_quote": 1727.2196 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 9.43, "high": 9.47, "low": 9.13, "close": 9.39, "volume": 398.45, "close_time": 1748318399999, "quote_volume": 3721.5606, "trades": 74, "taker_buy_base": 144.82, "taker_buy_quote": 1351.1159 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 9.37, "high": 9.61, "low": 9.32, "close": 9.54, "volume": 1114.16, "close_time": 1748332799999, "quote_volume": 10514.2135, "trades": 118, "taker_buy_base": 361.05, "taker_buy_quote": 3406.3627 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 9.61, "high": 9.66, "low": 9.53, "close": 9.53, "volume": 1033.5, "close_time": 1748347199999, "quote_volume": 9933.7752, "trades": 83, "taker_buy_base": 860.7, "taker_buy_quote": 8276.8377 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 9.61, "high": 9.77, "low": 9.39, "close": 9.57, "volume": 6891.56, "close_time": 1748361599999, "quote_volume": 66202.345, "trades": 482, "taker_buy_base": 1738.37, "taker_buy_quote": 16723.255 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 9.62, "high": 9.69, "low": 9.57, "close": 9.58, "volume": 2017.48, "close_time": 1748375999999, "quote_volume": 19391.5063, "trades": 167, "taker_buy_base": 515.19, "taker_buy_quote": 4966.316 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 9.58, "high": 9.64, "low": 9.49, "close": 9.51, "volume": 1813.3, "close_time": 1748390399999, "quote_volume": 17292.0944, "trades": 71, "taker_buy_base": 1597.02, "taker_buy_quote": 15222.548 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 9.43, "high": 9.61, "low": 9.42, "close": 9.42, "volume": 340.37, "close_time": 1748404799999, "quote_volume": 3230.9995, "trades": 49, "taker_buy_base": 137.98, "taker_buy_quote": 1315.7269 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 9.43, "high": 9.53, "low": 9.36, "close": 9.36, "volume": 273.5, "close_time": 1748419199999, "quote_volume": 2567.697, "trades": 52, "taker_buy_base": 94.36, "taker_buy_quote": 887.4487 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 9.31, "high": 9.5, "low": 9.23, "close": 9.47, "volume": 2842.54, "close_time": 1748433599999, "quote_volume": 26450.2884, "trades": 194, "taker_buy_base": 1376.83, "taker_buy_quote": 12849.2022 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 9.51, "high": 9.69, "low": 9.19, "close": 9.28, "volume": 2046.07, "close_time": 1748447999999, "quote_volume": 19357.0359, "trades": 175, "taker_buy_base": 1172.81, "taker_buy_quote": 11142.7713 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 9.24, "high": 9.44, "low": 9.15, "close": 9.18, "volume": 903.99, "close_time": 1748462399999, "quote_volume": 8426.258, "trades": 94, "taker_buy_base": 506.65, "taker_buy_quote": 4740.0989 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 9.19, "high": 9.47, "low": 9.16, "close": 9.44, "volume": 1774.56, "close_time": 1748476799999, "quote_volume": 16393.3954, "trades": 135, "taker_buy_base": 1478.99, "taker_buy_quote": 13657.0909 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 9.48, "high": 9.87, "low": 9.48, "close": 9.73, "volume": 4325.83, "close_time": 1748491199999, "quote_volume": 42323.5185, "trades": 449, "taker_buy_base": 2633.3, "taker_buy_quote": 25729.2074 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 9.72, "high": 9.72, "low": 9.48, "close": 9.52, "volume": 1753.64, "close_time": 1748505599999, "quote_volume": 16773.1957, "trades": 168, "taker_buy_base": 209.6, "taker_buy_quote": 1998.1747 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 9.51, "high": 9.61, "low": 9.48, "close": 9.58, "volume": 2505.8, "close_time": 1748519999999, "quote_volume": 23876.7154, "trades": 174, "taker_buy_base": 1919.08, "taker_buy_quote": 18275.5442 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 9.55, "high": 9.55, "low": 9.2, "close": 9.33, "volume": 1213.61, "close_time": 1748534399999, "quote_volume": 11371.0897, "trades": 142, "taker_buy_base": 592.02, "taker_buy_quote": 5542.8128 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 9.27, "high": 9.31, "low": 9.1, "close": 9.16, "volume": 1323.19, "close_time": 1748548799999, "quote_volume": 12076.6391, "trades": 83, "taker_buy_base": 224.83, "taker_buy_quote": 2058.8507 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 9.15, "high": 9.28, "low": 9.06, "close": 9.08, "volume": 4089.09, "close_time": 1748563199999, "quote_volume": 37249.41, "trades": 173, "taker_buy_base": 2325.38, "taker_buy_quote": 21200.6231 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 9.1, "high": 9.16, "low": 8.43, "close": 8.84, "volume": 4441.56, "close_time": 1748577599999, "quote_volume": 38974.7604, "trades": 395, "taker_buy_base": 1968.39, "taker_buy_quote": 17263.2959 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 8.83, "high": 9.21, "low": 8.82, "close": 9.05, "volume": 3632.39, "close_time": 1748591999999, "quote_volume": 32768.1101, "trades": 371, "taker_buy_base": 2103.29, "taker_buy_quote": 18950.6969 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 9.04, "high": 12.08, "low": 8.98, "close": 10.61, "volume": 95765.3, "close_time": 1748606399999, "quote_volume": 1005343.6891, "trades": 7908, "taker_buy_base": 52891.3, "taker_buy_quote": 555693.6368 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 10.61, "high": 11.0, "low": 9.6, "close": 9.61, "volume": 28350.63, "close_time": 1748620799999, "quote_volume": 292463.0443, "trades": 2001, "taker_buy_base": 13710.05, "taker_buy_quote": 141808.0302 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 9.65, "high": 9.66, "low": 9.01, "close": 9.11, "volume": 11535.1, "close_time": 1748635199999, "quote_volume": 107212.0238, "trades": 723, "taker_buy_base": 3418.49, "taker_buy_quote": 31857.9708 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 9.06, "high": 9.19, "low": 8.54, "close": 8.54, "volume": 3259.21, "close_time": 1748649599999, "quote_volume": 28957.3564, "trades": 437, "taker_buy_base": 1635.84, "taker_buy_quote": 14584.2606 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 8.54, "high": 8.66, "low": 8.27, "close": 8.44, "volume": 4491.21, "close_time": 1748663999999, "quote_volume": 37848.8467, "trades": 359, "taker_buy_base": 2630.73, "taker_buy_quote": 22232.5043 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 8.44, "high": 8.7, "low": 8.36, "close": 8.6, "volume": 7911.32, "close_time": 1748678399999, "quote_volume": 67269.7166, "trades": 517, "taker_buy_base": 3862.25, "taker_buy_quote": 32868.1448 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 8.59, "high": 8.59, "low": 8.34, "close": 8.35, "volume": 6496.73, "close_time": 1748692799999, "quote_volume": 54880.7417, "trades": 253, "taker_buy_base": 2296.86, "taker_buy_quote": 19409.4804 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 8.39, "high": 8.67, "low": 8.38, "close": 8.54, "volume": 3763.89, "close_time": 1748707199999, "quote_volume": 32165.2706, "trades": 236, "taker_buy_base": 2706.0, "taker_buy_quote": 23153.7623 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 8.48, "high": 8.89, "low": 8.48, "close": 8.81, "volume": 1969.53, "close_time": 1748721599999, "quote_volume": 17066.9534, "trades": 123, "taker_buy_base": 586.15, "taker_buy_quote": 5072.2844 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 8.84, "high": 9.02, "low": 8.77, "close": 8.8, "volume": 2630.94, "close_time": 1748735999999, "quote_volume": 23529.0648, "trades": 189, "taker_buy_base": 685.22, "taker_buy_quote": 6117.9718 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 8.75, "high": 9.37, "low": 8.66, "close": 9.31, "volume": 5765.83, "close_time": 1748750399999, "quote_volume": 51773.9608, "trades": 443, "taker_buy_base": 3547.96, "taker_buy_quote": 31954.0279 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 9.29, "high": 11.22, "low": 9.2, "close": 10.79, "volume": 49085.64, "close_time": 1748764799999, "quote_volume": 523191.9654, "trades": 8785, "taker_buy_base": 27053.47, "taker_buy_quote": 288217.1901 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 10.81, "high": 10.9, "low": 9.81, "close": 10.03, "volume": 39288.3, "close_time": 1748779199999, "quote_volume": 399281.1282, "trades": 2576, "taker_buy_base": 18449.74, "taker_buy_quote": 188039.2352 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 10.09, "high": 10.97, "low": 9.94, "close": 10.09, "volume": 20510.97, "close_time": 1748793599999, "quote_volume": 212038.6259, "trades": 1644, "taker_buy_base": 10426.61, "taker_buy_quote": 107899.3301 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 10.12, "high": 10.46, "low": 9.85, "close": 10.03, "volume": 10030.24, "close_time": 1748807999999, "quote_volume": 101631.7256, "trades": 860, "taker_buy_base": 4582.16, "taker_buy_quote": 46539.1072 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 10.02, "high": 10.4, "low": 9.97, "close": 10.27, "volume": 6409.89, "close_time": 1748822399999, "quote_volume": 64907.307, "trades": 519, "taker_buy_base": 3687.64, "taker_buy_quote": 37370.5655 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 10.25, "high": 10.35, "low": 9.87, "close": 10.08, "volume": 4059.4, "close_time": 1748836799999, "quote_volume": 41214.8882, "trades": 346, "taker_buy_base": 1474.18, "taker_buy_quote": 14943.0817 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 9.98, "high": 10.01, "low": 9.63, "close": 9.93, "volume": 6262.47, "close_time": 1748851199999, "quote_volume": 61291.6489, "trades": 437, "taker_buy_base": 2959.83, "taker_buy_quote": 28966.5786 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 9.93, "high": 10.27, "low": 9.92, "close": 10.08, "volume": 9580.44, "close_time": 1748865599999, "quote_volume": 96773.8981, "trades": 534, "taker_buy_base": 5312.24, "taker_buy_quote": 53650.6413 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 10.1, "high": 10.29, "low": 9.99, "close": 10.08, "volume": 5542.52, "close_time": 1748879999999, "quote_volume": 56031.6869, "trades": 394, "taker_buy_base": 2415.79, "taker_buy_quote": 24405.7592 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 10.08, "high": 10.23, "low": 10.08, "close": 10.1, "volume": 2149.26, "close_time": 1748894399999, "quote_volume": 21759.3387, "trades": 130, "taker_buy_base": 1430.89, "taker_buy_quote": 14481.159 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 10.13, "high": 12.09, "low": 10.13, "close": 11.84, "volume": 45305.4, "close_time": 1748908799999, "quote_volume": 513622.2196, "trades": 3101, "taker_buy_base": 25784.16, "taker_buy_quote": 291898.0274 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 11.81, "high": 12.34, "low": 11.38, "close": 11.48, "volume": 24307.79, "close_time": 1748923199999, "quote_volume": 286885.8272, "trades": 1826, "taker_buy_base": 10247.95, "taker_buy_quote": 121708.7355 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 11.49, "high": 11.7, "low": 11.27, "close": 11.57, "volume": 11554.38, "close_time": 1748937599999, "quote_volume": 132902.247, "trades": 648, "taker_buy_base": 6001.22, "taker_buy_quote": 69144.2169 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 11.56, "high": 11.7, "low": 11.47, "close": 11.67, "volume": 9268.78, "close_time": 1748951999999, "quote_volume": 107504.5408, "trades": 562, "taker_buy_base": 3981.18, "taker_buy_quote": 46213.7499 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 11.68, "high": 12.14, "low": 11.22, "close": 11.48, "volume": 22740.63, "close_time": 1748966399999, "quote_volume": 265350.7058, "trades": 1563, "taker_buy_base": 10966.36, "taker_buy_quote": 128293.9229 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 11.48, "high": 11.72, "low": 11.35, "close": 11.61, "volume": 5170.18, "close_time": 1748980799999, "quote_volume": 59677.7468, "trades": 424, "taker_buy_base": 2289.46, "taker_buy_quote": 26411.3042 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 11.59, "high": 11.79, "low": 11.52, "close": 11.63, "volume": 3469.44, "close_time": 1748995199999, "quote_volume": 40446.0786, "trades": 302, "taker_buy_base": 1873.41, "taker_buy_quote": 21869.3592 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 11.62, "high": 11.91, "low": 11.51, "close": 11.6, "volume": 4361.01, "close_time": 1749009599999, "quote_volume": 51184.1835, "trades": 379, "taker_buy_base": 2248.9, "taker_buy_quote": 26401.2719 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 11.62, "high": 11.64, "low": 11.27, "close": 11.38, "volume": 6214.08, "close_time": 1749023999999, "quote_volume": 70731.1823, "trades": 410, "taker_buy_base": 1873.78, "taker_buy_quote": 21329.2907 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 11.4, "high": 11.58, "low": 11.04, "close": 11.08, "volume": 11306.82, "close_time": 1749038399999, "quote_volume": 127604.2026, "trades": 639, "taker_buy_base": 5684.64, "taker_buy_quote": 64155.5451 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 11.1, "high": 11.18, "low": 10.88, "close": 11.1, "volume": 6039.37, "close_time": 1749052799999, "quote_volume": 66744.2381, "trades": 453, "taker_buy_base": 2850.4, "taker_buy_quote": 31533.5656 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 11.17, "high": 11.55, "low": 11.15, "close": 11.25, "volume": 7149.09, "close_time": 1749067199999, "quote_volume": 81399.9418, "trades": 578, "taker_buy_base": 4533.81, "taker_buy_quote": 51691.1849 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 11.23, "high": 11.24, "low": 10.62, "close": 10.66, "volume": 6444.84, "close_time": 1749081599999, "quote_volume": 70075.1658, "trades": 787, "taker_buy_base": 2954.03, "taker_buy_quote": 32121.0295 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 10.67, "high": 10.84, "low": 10.65, "close": 10.7, "volume": 5151.7, "close_time": 1749095999999, "quote_volume": 55410.3479, "trades": 441, "taker_buy_base": 2580.28, "taker_buy_quote": 27754.5163 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 10.7, "high": 10.79, "low": 10.49, "close": 10.69, "volume": 10622.39, "close_time": 1749110399999, "quote_volume": 112817.5556, "trades": 878, "taker_buy_base": 5641.74, "taker_buy_quote": 59942.1858 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 10.73, "high": 11.33, "low": 10.72, "close": 10.81, "volume": 14227.13, "close_time": 1749124799999, "quote_volume": 156683.0501, "trades": 1182, "taker_buy_base": 6402.7, "taker_buy_quote": 70701.1334 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 10.83, "high": 11.52, "low": 10.82, "close": 11.08, "volume": 14041.29, "close_time": 1749139199999, "quote_volume": 156556.2064, "trades": 1039, "taker_buy_base": 5892.28, "taker_buy_quote": 65674.683 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 11.1, "high": 11.14, "low": 10.4, "close": 10.44, "volume": 11251.98, "close_time": 1749153599999, "quote_volume": 120881.6394, "trades": 774, "taker_buy_base": 4902.37, "taker_buy_quote": 52672.8263 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 10.41, "high": 10.64, "low": 9.95, "close": 10.49, "volume": 26511.42, "close_time": 1749167999999, "quote_volume": 271576.4512, "trades": 1692, "taker_buy_base": 14213.7, "taker_buy_quote": 145679.8017 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 10.48, "high": 10.87, "low": 10.4, "close": 10.63, "volume": 7754.0, "close_time": 1749182399999, "quote_volume": 82189.7853, "trades": 718, "taker_buy_base": 4247.81, "taker_buy_quote": 45029.9696 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 10.63, "high": 10.63, "low": 10.22, "close": 10.24, "volume": 7429.11, "close_time": 1749196799999, "quote_volume": 77444.4516, "trades": 613, "taker_buy_base": 2774.18, "taker_buy_quote": 29009.8119 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 10.24, "high": 10.42, "low": 10.16, "close": 10.16, "volume": 5076.03, "close_time": 1749211199999, "quote_volume": 52083.7729, "trades": 508, "taker_buy_base": 2671.0, "taker_buy_quote": 27447.3871 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 10.21, "high": 10.46, "low": 10.12, "close": 10.19, "volume": 5118.45, "close_time": 1749225599999, "quote_volume": 52733.9465, "trades": 554, "taker_buy_base": 2549.57, "taker_buy_quote": 26263.7733 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 10.16, "high": 10.19, "low": 9.79, "close": 9.9, "volume": 11119.56, "close_time": 1749239999999, "quote_volume": 110286.2437, "trades": 630, "taker_buy_base": 4822.67, "taker_buy_quote": 47877.7641 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 9.91, "high": 10.08, "low": 9.82, "close": 9.84, "volume": 3697.06, "close_time": 1749254399999, "quote_volume": 36904.2906, "trades": 415, "taker_buy_base": 911.51, "taker_buy_quote": 9112.7288 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 9.82, "high": 10.35, "low": 9.71, "close": 10.07, "volume": 9416.89, "close_time": 1749268799999, "quote_volume": 94357.9809, "trades": 1000, "taker_buy_base": 3732.45, "taker_buy_quote": 37331.3483 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 10.05, "high": 10.23, "low": 10.01, "close": 10.17, "volume": 4339.15, "close_time": 1749283199999, "quote_volume": 44006.2722, "trades": 449, "taker_buy_base": 1313.56, "taker_buy_quote": 13341.2225 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 10.15, "high": 10.21, "low": 10.03, "close": 10.09, "volume": 5050.77, "close_time": 1749297599999, "quote_volume": 51024.9911, "trades": 308, "taker_buy_base": 1779.79, "taker_buy_quote": 17984.0118 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 10.09, "high": 10.25, "low": 10.07, "close": 10.17, "volume": 10108.37, "close_time": 1749311999999, "quote_volume": 102924.659, "trades": 541, "taker_buy_base": 5021.63, "taker_buy_quote": 51110.3588 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 10.19, "high": 10.25, "low": 10.08, "close": 10.15, "volume": 2513.01, "close_time": 1749326399999, "quote_volume": 25491.9101, "trades": 230, "taker_buy_base": 894.4, "taker_buy_quote": 9082.1928 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 10.13, "high": 10.28, "low": 10.1, "close": 10.19, "volume": 4016.45, "close_time": 1749340799999, "quote_volume": 40873.3297, "trades": 414, "taker_buy_base": 1875.47, "taker_buy_quote": 19117.3478 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 10.2, "high": 10.2, "low": 10.03, "close": 10.08, "volume": 1907.58, "close_time": 1749355199999, "quote_volume": 19258.2255, "trades": 269, "taker_buy_base": 740.21, "taker_buy_quote": 7474.4035 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 10.05, "high": 10.2, "low": 10.04, "close": 10.1, "volume": 2255.92, "close_time": 1749369599999, "quote_volume": 22818.9837, "trades": 220, "taker_buy_base": 1232.44, "taker_buy_quote": 12488.9344 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 10.1, "high": 10.16, "low": 9.94, "close": 10.12, "volume": 3371.22, "close_time": 1749383999999, "quote_volume": 33838.3588, "trades": 412, "taker_buy_base": 1497.93, "taker_buy_quote": 15043.3303 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 10.13, "high": 10.39, "low": 10.05, "close": 10.32, "volume": 4029.56, "close_time": 1749398399999, "quote_volume": 41270.9822, "trades": 315, "taker_buy_base": 2030.42, "taker_buy_quote": 20819.4559 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 10.33, "high": 10.38, "low": 10.2, "close": 10.26, "volume": 3071.5, "close_time": 1749412799999, "quote_volume": 31632.9525, "trades": 285, "taker_buy_base": 2064.85, "taker_buy_quote": 21264.8488 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 10.27, "high": 10.36, "low": 10.12, "close": 10.12, "volume": 2638.75, "close_time": 1749427199999, "quote_volume": 27048.4185, "trades": 172, "taker_buy_base": 1773.64, "taker_buy_quote": 18226.9059 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 10.11, "high": 10.17, "low": 9.99, "close": 10.07, "volume": 1182.01, "close_time": 1749441599999, "quote_volume": 11899.3401, "trades": 152, "taker_buy_base": 646.44, "taker_buy_quote": 6512.0668 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 10.06, "high": 10.1, "low": 9.92, "close": 10.0, "volume": 2795.16, "close_time": 1749455999999, "quote_volume": 27990.0321, "trades": 304, "taker_buy_base": 1462.15, "taker_buy_quote": 14654.2413 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 10.01, "high": 10.5, "low": 9.96, "close": 10.46, "volume": 6789.82, "close_time": 1749470399999, "quote_volume": 69350.3747, "trades": 381, "taker_buy_base": 4145.02, "taker_buy_quote": 42446.7634 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 10.46, "high": 10.92, "low": 10.38, "close": 10.75, "volume": 25894.09, "close_time": 1749484799999, "quote_volume": 275821.8005, "trades": 1591, "taker_buy_base": 14218.19, "taker_buy_quote": 151549.8865 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 10.75, "high": 10.8, "low": 10.5, "close": 10.54, "volume": 5988.57, "close_time": 1749499199999, "quote_volume": 63932.5189, "trades": 418, "taker_buy_base": 3910.08, "taker_buy_quote": 41799.5836 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 10.54, "high": 10.85, "low": 10.51, "close": 10.83, "volume": 5781.14, "close_time": 1749513599999, "quote_volume": 61518.3591, "trades": 519, "taker_buy_base": 2666.54, "taker_buy_quote": 28404.6232 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 10.77, "high": 10.99, "low": 10.57, "close": 10.63, "volume": 6286.9, "close_time": 1749527999999, "quote_volume": 67836.2687, "trades": 272, "taker_buy_base": 3694.82, "taker_buy_quote": 39862.6886 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 10.63, "high": 10.69, "low": 10.4, "close": 10.54, "volume": 7933.48, "close_time": 1749542399999, "quote_volume": 83468.0616, "trades": 298, "taker_buy_base": 3970.74, "taker_buy_quote": 41842.6225 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 10.52, "high": 10.87, "low": 10.39, "close": 10.85, "volume": 9887.58, "close_time": 1749556799999, "quote_volume": 104439.387, "trades": 374, "taker_buy_base": 4142.45, "taker_buy_quote": 43884.2614 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 10.86, "high": 10.88, "low": 10.52, "close": 10.7, "volume": 9870.29, "close_time": 1749571199999, "quote_volume": 106021.9522, "trades": 436, "taker_buy_base": 4317.34, "taker_buy_quote": 46413.7647 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 10.72, "high": 10.97, "low": 10.64, "close": 10.9, "volume": 6501.01, "close_time": 1749585599999, "quote_volume": 70064.0986, "trades": 365, "taker_buy_base": 3316.16, "taker_buy_quote": 35770.7831 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 10.87, "high": 10.95, "low": 10.43, "close": 10.44, "volume": 11880.34, "close_time": 1749599999999, "quote_volume": 126387.6674, "trades": 628, "taker_buy_base": 5727.21, "taker_buy_quote": 61028.5711 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 10.47, "high": 10.47, "low": 10.1, "close": 10.28, "volume": 10497.7, "close_time": 1749614399999, "quote_volume": 107384.6706, "trades": 456, "taker_buy_base": 5074.88, "taker_buy_quote": 51913.0664 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 10.31, "high": 10.33, "low": 10.2, "close": 10.31, "volume": 4403.61, "close_time": 1749628799999, "quote_volume": 45307.3577, "trades": 206, "taker_buy_base": 1920.14, "taker_buy_quote": 19741.455 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 10.33, "high": 10.35, "low": 10.03, "close": 10.09, "volume": 5287.09, "close_time": 1749643199999, "quote_volume": 53593.0581, "trades": 263, "taker_buy_base": 2415.3, "taker_buy_quote": 24532.6482 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 10.04, "high": 10.45, "low": 9.96, "close": 10.28, "volume": 17829.68, "close_time": 1749657599999, "quote_volume": 182869.5071, "trades": 891, "taker_buy_base": 8481.88, "taker_buy_quote": 86891.5271 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 10.29, "high": 10.29, "low": 10.02, "close": 10.04, "volume": 4383.59, "close_time": 1749671999999, "quote_volume": 44386.9692, "trades": 235, "taker_buy_base": 1200.27, "taker_buy_quote": 12181.6885 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 10.05, "high": 10.11, "low": 9.61, "close": 9.8, "volume": 10287.57, "close_time": 1749686399999, "quote_volume": 101811.0826, "trades": 486, "taker_buy_base": 4541.74, "taker_buy_quote": 44949.6399 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 9.78, "high": 9.78, "low": 9.35, "close": 9.48, "volume": 8802.25, "close_time": 1749700799999, "quote_volume": 84073.607, "trades": 391, "taker_buy_base": 3047.24, "taker_buy_quote": 29249.9882 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 9.46, "high": 9.51, "low": 9.41, "close": 9.47, "volume": 2452.69, "close_time": 1749715199999, "quote_volume": 23208.736, "trades": 165, "taker_buy_base": 1913.9, "taker_buy_quote": 18113.1657 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 9.47, "high": 9.56, "low": 9.37, "close": 9.38, "volume": 7440.57, "close_time": 1749729599999, "quote_volume": 70351.5415, "trades": 313, "taker_buy_base": 4111.62, "taker_buy_quote": 38905.0024 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 9.4, "high": 9.7, "low": 9.23, "close": 9.33, "volume": 8448.04, "close_time": 1749743999999, "quote_volume": 79990.4358, "trades": 412, "taker_buy_base": 4861.04, "taker_buy_quote": 45944.4074 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 9.36, "high": 9.55, "low": 9.14, "close": 9.19, "volume": 4360.75, "close_time": 1749758399999, "quote_volume": 41055.125, "trades": 267, "taker_buy_base": 1499.59, "taker_buy_quote": 14124.1372 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 9.18, "high": 9.25, "low": 8.99, "close": 9.02, "volume": 4509.67, "close_time": 1749772799999, "quote_volume": 41066.8771, "trades": 324, "taker_buy_base": 2059.73, "taker_buy_quote": 18816.6437 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 9.0, "high": 9.01, "low": 8.45, "close": 8.88, "volume": 8268.13, "close_time": 1749787199999, "quote_volume": 72208.7961, "trades": 606, "taker_buy_base": 3320.93, "taker_buy_quote": 29031.5381 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 8.83, "high": 8.84, "low": 8.67, "close": 8.79, "volume": 6482.25, "close_time": 1749801599999, "quote_volume": 56813.8406, "trades": 421, "taker_buy_base": 2804.49, "taker_buy_quote": 24629.1862 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 8.78, "high": 8.91, "low": 8.69, "close": 8.85, "volume": 7885.91, "close_time": 1749815999999, "quote_volume": 69156.9132, "trades": 508, "taker_buy_base": 4496.07, "taker_buy_quote": 39466.3447 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 8.84, "high": 8.91, "low": 8.7, "close": 8.88, "volume": 8194.3, "close_time": 1749830399999, "quote_volume": 72197.0975, "trades": 571, "taker_buy_base": 4031.9, "taker_buy_quote": 35551.8917 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 8.89, "high": 9.0, "low": 8.76, "close": 8.81, "volume": 9503.9, "close_time": 1749844799999, "quote_volume": 84396.9666, "trades": 839, "taker_buy_base": 4002.17, "taker_buy_quote": 35598.5961 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 8.81, "high": 8.93, "low": 8.78, "close": 8.89, "volume": 1574.93, "close_time": 1749859199999, "quote_volume": 13952.6829, "trades": 384, "taker_buy_base": 976.91, "taker_buy_quote": 8658.9243 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 8.91, "high": 8.91, "low": 8.69, "close": 8.73, "volume": 9832.92, "close_time": 1749873599999, "quote_volume": 86229.3496, "trades": 1383, "taker_buy_base": 4147.73, "taker_buy_quote": 36396.9856 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 8.74, "high": 8.79, "low": 8.5, "close": 8.62, "volume": 6811.73, "close_time": 1749887999999, "quote_volume": 58966.6639, "trades": 1258, "taker_buy_base": 3512.9, "taker_buy_quote": 30516.5714 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 8.61, "high": 8.66, "low": 8.54, "close": 8.59, "volume": 4660.58, "close_time": 1749902399999, "quote_volume": 40086.5518, "trades": 763, "taker_buy_base": 2513.74, "taker_buy_quote": 21640.71 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 8.61, "high": 8.69, "low": 8.5, "close": 8.52, "volume": 6225.02, "close_time": 1749916799999, "quote_volume": 53400.0242, "trades": 1194, "taker_buy_base": 2897.72, "taker_buy_quote": 24898.214 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 8.51, "high": 8.56, "low": 8.34, "close": 8.37, "volume": 7241.04, "close_time": 1749931199999, "quote_volume": 61102.098, "trades": 1775, "taker_buy_base": 2633.39, "taker_buy_quote": 22258.3981 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 8.36, "high": 8.53, "low": 8.31, "close": 8.5, "volume": 3551.95, "close_time": 1749945599999, "quote_volume": 29950.4315, "trades": 682, "taker_buy_base": 2154.97, "taker_buy_quote": 18184.4774 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 8.5, "high": 8.55, "low": 8.36, "close": 8.41, "volume": 2301.42, "close_time": 1749959999999, "quote_volume": 19394.6415, "trades": 491, "taker_buy_base": 1043.34, "taker_buy_quote": 8802.8816 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 8.4, "high": 8.55, "low": 8.37, "close": 8.49, "volume": 6406.55, "close_time": 1749974399999, "quote_volume": 54346.1777, "trades": 691, "taker_buy_base": 3202.49, "taker_buy_quote": 27209.6572 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 8.49, "high": 8.63, "low": 8.45, "close": 8.58, "volume": 4480.3, "close_time": 1749988799999, "quote_volume": 38355.3032, "trades": 665, "taker_buy_base": 2453.67, "taker_buy_quote": 21042.5207 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 8.6, "high": 8.7, "low": 8.54, "close": 8.54, "volume": 5770.94, "close_time": 1750003199999, "quote_volume": 49709.6636, "trades": 754, "taker_buy_base": 3242.87, "taker_buy_quote": 27914.6409 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 8.55, "high": 8.6, "low": 8.44, "close": 8.54, "volume": 4338.89, "close_time": 1750017599999, "quote_volume": 37002.0593, "trades": 557, "taker_buy_base": 1370.05, "taker_buy_quote": 11727.9903 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 8.53, "high": 8.63, "low": 8.39, "close": 8.6, "volume": 4399.96, "close_time": 1750031999999, "quote_volume": 37357.6851, "trades": 391, "taker_buy_base": 2018.59, "taker_buy_quote": 17148.4131 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 8.58, "high": 8.7, "low": 8.49, "close": 8.65, "volume": 3623.12, "close_time": 1750046399999, "quote_volume": 31208.7176, "trades": 991, "taker_buy_base": 1517.61, "taker_buy_quote": 13106.5073 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 8.64, "high": 8.9, "low": 8.64, "close": 8.85, "volume": 4492.08, "close_time": 1750060799999, "quote_volume": 39516.1343, "trades": 558, "taker_buy_base": 2697.04, "taker_buy_quote": 23686.1432 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 8.85, "high": 8.9, "low": 8.8, "close": 8.89, "volume": 7088.08, "close_time": 1750075199999, "quote_volume": 62769.104, "trades": 617, "taker_buy_base": 3843.31, "taker_buy_quote": 34050.9031 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 8.88, "high": 9.0, "low": 8.84, "close": 8.88, "volume": 5547.1, "close_time": 1750089599999, "quote_volume": 49458.7039, "trades": 1032, "taker_buy_base": 3054.81, "taker_buy_quote": 27224.9698 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 8.89, "high": 8.94, "low": 8.86, "close": 8.86, "volume": 3827.95, "close_time": 1750103999999, "quote_volume": 34076.3137, "trades": 1061, "taker_buy_base": 2406.8, "taker_buy_quote": 21434.0603 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 8.88, "high": 8.95, "low": 8.5, "close": 8.52, "volume": 7456.65, "close_time": 1750118399999, "quote_volume": 64295.1078, "trades": 1222, "taker_buy_base": 1695.03, "taker_buy_quote": 14733.6233 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 8.51, "high": 8.71, "low": 8.37, "close": 8.64, "volume": 6428.8, "close_time": 1750132799999, "quote_volume": 54881.4019, "trades": 1346, "taker_buy_base": 3656.38, "taker_buy_quote": 31226.278 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 8.64, "high": 8.64, "low": 8.47, "close": 8.49, "volume": 2183.37, "close_time": 1750147199999, "quote_volume": 18641.4677, "trades": 550, "taker_buy_base": 423.74, "taker_buy_quote": 3617.267 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 8.48, "high": 8.48, "low": 8.4, "close": 8.41, "volume": 4313.71, "close_time": 1750161599999, "quote_volume": 36407.6819, "trades": 835, "taker_buy_base": 1760.63, "taker_buy_quote": 14869.7149 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 8.41, "high": 8.5, "low": 8.13, "close": 8.18, "volume": 6394.25, "close_time": 1750175999999, "quote_volume": 52926.7664, "trades": 950, "taker_buy_base": 2737.72, "taker_buy_quote": 22667.522 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 8.18, "high": 8.3, "low": 7.96, "close": 8.25, "volume": 4106.4, "close_time": 1750190399999, "quote_volume": 33176.0259, "trades": 336, "taker_buy_base": 2133.5, "taker_buy_quote": 17310.8753 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 8.25, "high": 8.29, "low": 8.12, "close": 8.23, "volume": 1620.07, "close_time": 1750204799999, "quote_volume": 13290.9802, "trades": 417, "taker_buy_base": 783.06, "taker_buy_quote": 6420.6506 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 8.2, "high": 8.26, "low": 8.13, "close": 8.2, "volume": 1497.67, "close_time": 1750219199999, "quote_volume": 12271.2319, "trades": 190, "taker_buy_base": 655.5, "taker_buy_quote": 5380.2084 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 8.21, "high": 8.29, "low": 8.21, "close": 8.26, "volume": 1989.71, "close_time": 1750233599999, "quote_volume": 16421.588, "trades": 159, "taker_buy_base": 1335.85, "taker_buy_quote": 11032.7133 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 8.29, "high": 8.29, "low": 7.89, "close": 8.0, "volume": 5564.7, "close_time": 1750247999999, "quote_volume": 44807.8407, "trades": 497, "taker_buy_base": 3182.79, "taker_buy_quote": 25635.5237 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 8.0, "high": 8.16, "low": 7.84, "close": 8.1, "volume": 3351.33, "close_time": 1750262399999, "quote_volume": 26923.1614, "trades": 648, "taker_buy_base": 1361.19, "taker_buy_quote": 10988.316 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 8.09, "high": 8.12, "low": 7.97, "close": 8.07, "volume": 2632.87, "close_time": 1750276799999, "quote_volume": 21216.5426, "trades": 207, "taker_buy_base": 575.04, "taker_buy_quote": 4634.8501 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 8.02, "high": 8.18, "low": 8.0, "close": 8.13, "volume": 1737.48, "close_time": 1750291199999, "quote_volume": 14108.3287, "trades": 269, "taker_buy_base": 1004.1, "taker_buy_quote": 8146.2983 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 8.14, "high": 8.25, "low": 8.08, "close": 8.13, "volume": 2343.37, "close_time": 1750305599999, "quote_volume": 19066.4162, "trades": 319, "taker_buy_base": 1289.34, "taker_buy_quote": 10480.2813 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 8.14, "high": 8.17, "low": 8.07, "close": 8.07, "volume": 605.16, "close_time": 1750319999999, "quote_volume": 4907.485, "trades": 89, "taker_buy_base": 196.46, "taker_buy_quote": 1593.9813 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 8.07, "high": 8.16, "low": 8.05, "close": 8.05, "volume": 455.64, "close_time": 1750334399999, "quote_volume": 3691.3288, "trades": 48, "taker_buy_base": 241.18, "taker_buy_quote": 1954.0439 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 8.04, "high": 8.1, "low": 8.0, "close": 8.0, "volume": 1305.97, "close_time": 1750348799999, "quote_volume": 10506.9194, "trades": 94, "taker_buy_base": 811.31, "taker_buy_quote": 6526.5151 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 7.99, "high": 8.08, "low": 7.94, "close": 8.01, "volume": 2400.07, "close_time": 1750363199999, "quote_volume": 19262.3223, "trades": 78, "taker_buy_base": 956.57, "taker_buy_quote": 7699.9897 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 8.03, "high": 8.09, "low": 7.99, "close": 8.01, "volume": 336.4, "close_time": 1750377599999, "quote_volume": 2699.5053, "trades": 44, "taker_buy_base": 160.15, "taker_buy_quote": 1283.5207 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 8.02, "high": 8.04, "low": 7.94, "close": 7.98, "volume": 1860.38, "close_time": 1750391999999, "quote_volume": 14879.3692, "trades": 117, "taker_buy_base": 1220.8, "taker_buy_quote": 9774.6999 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 7.97, "high": 8.09, "low": 7.78, "close": 8.09, "volume": 4981.52, "close_time": 1750406399999, "quote_volume": 39403.606, "trades": 241, "taker_buy_base": 1822.48, "taker_buy_quote": 14335.5091 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 8.08, "high": 8.13, "low": 8.02, "close": 8.12, "volume": 1094.87, "close_time": 1750420799999, "quote_volume": 8845.8829, "trades": 96, "taker_buy_base": 270.69, "taker_buy_quote": 2192.5268 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 8.11, "high": 8.14, "low": 7.84, "close": 7.86, "volume": 2146.85, "close_time": 1750435199999, "quote_volume": 17163.568, "trades": 128, "taker_buy_base": 1034.62, "taker_buy_quote": 8276.6164 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 7.87, "high": 7.87, "low": 7.5, "close": 7.68, "volume": 10616.12, "close_time": 1750449599999, "quote_volume": 81177.927, "trades": 469, "taker_buy_base": 2622.63, "taker_buy_quote": 20027.5392 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 7.66, "high": 7.76, "low": 7.56, "close": 7.59, "volume": 2372.37, "close_time": 1750463999999, "quote_volume": 18166.7124, "trades": 185, "taker_buy_base": 1757.43, "taker_buy_quote": 13468.9075 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 7.62, "high": 7.68, "low": 7.58, "close": 7.61, "volume": 2856.82, "close_time": 1750478399999, "quote_volume": 21782.0021, "trades": 135, "taker_buy_base": 1905.33, "taker_buy_quote": 14536.6703 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 7.6, "high": 7.66, "low": 7.52, "close": 7.63, "volume": 2800.06, "close_time": 1750492799999, "quote_volume": 21174.4433, "trades": 116, "taker_buy_base": 1603.83, "taker_buy_quote": 12127.8824 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 7.63, "high": 7.65, "low": 7.56, "close": 7.61, "volume": 1390.5, "close_time": 1750507199999, "quote_volume": 10579.2644, "trades": 107, "taker_buy_base": 389.77, "taker_buy_quote": 2969.3871 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 7.59, "high": 7.59, "low": 7.34, "close": 7.42, "volume": 4550.88, "close_time": 1750521599999, "quote_volume": 33762.2825, "trades": 251, "taker_buy_base": 2260.96, "taker_buy_quote": 16758.0708 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 7.46, "high": 7.49, "low": 7.27, "close": 7.31, "volume": 4311.29, "close_time": 1750535999999, "quote_volume": 31873.0723, "trades": 267, "taker_buy_base": 1843.3, "taker_buy_quote": 13642.7021 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 7.29, "high": 7.35, "low": 6.9, "close": 7.17, "volume": 11404.9, "close_time": 1750550399999, "quote_volume": 80660.8151, "trades": 671, "taker_buy_base": 4231.29, "taker_buy_quote": 30013.4726 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 7.2, "high": 7.27, "low": 7.0, "close": 7.06, "volume": 3819.73, "close_time": 1750564799999, "quote_volume": 27405.153, "trades": 193, "taker_buy_base": 2144.86, "taker_buy_quote": 15433.4883 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 7.15, "high": 7.23, "low": 7.11, "close": 7.16, "volume": 3517.84, "close_time": 1750579199999, "quote_volume": 25268.8298, "trades": 140, "taker_buy_base": 2301.0, "taker_buy_quote": 16539.1819 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 7.17, "high": 7.19, "low": 7.04, "close": 7.1, "volume": 2279.65, "close_time": 1750593599999, "quote_volume": 16270.5423, "trades": 210, "taker_buy_base": 1067.6, "taker_buy_quote": 7616.6203 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 7.15, "high": 7.16, "low": 6.77, "close": 6.87, "volume": 8013.73, "close_time": 1750607999999, "quote_volume": 55280.094, "trades": 519, "taker_buy_base": 2458.53, "taker_buy_quote": 17004.7298 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 6.89, "high": 7.02, "low": 6.74, "close": 6.74, "volume": 3492.12, "close_time": 1750622399999, "quote_volume": 24140.2775, "trades": 254, "taker_buy_base": 2592.26, "taker_buy_quote": 17950.4719 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 6.73, "high": 6.92, "low": 6.58, "close": 6.91, "volume": 4967.82, "close_time": 1750636799999, "quote_volume": 33462.5852, "trades": 304, "taker_buy_base": 2476.54, "taker_buy_quote": 16787.8766 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 6.92, "high": 7.0, "low": 6.9, "close": 6.91, "volume": 2368.28, "close_time": 1750651199999, "quote_volume": 16408.5016, "trades": 105, "taker_buy_base": 574.19, "taker_buy_quote": 3990.0785 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 6.94, "high": 7.13, "low": 6.93, "close": 7.06, "volume": 3815.31, "close_time": 1750665599999, "quote_volume": 26891.914, "trades": 139, "taker_buy_base": 2410.05, "taker_buy_quote": 16994.5025 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 7.06, "high": 7.09, "low": 6.96, "close": 7.02, "volume": 2397.43, "close_time": 1750679999999, "quote_volume": 16813.3781, "trades": 119, "taker_buy_base": 616.78, "taker_buy_quote": 4333.0816 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 7.02, "high": 7.15, "low": 6.88, "close": 6.89, "volume": 6366.82, "close_time": 1750694399999, "quote_volume": 44780.6582, "trades": 342, "taker_buy_base": 3924.33, "taker_buy_quote": 27679.7335 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 6.87, "high": 7.15, "low": 6.74, "close": 7.15, "volume": 10807.57, "close_time": 1750708799999, "quote_volume": 74929.9188, "trades": 351, "taker_buy_base": 5047.49, "taker_buy_quote": 35122.4798 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 7.15, "high": 7.63, "low": 7.14, "close": 7.54, "volume": 10894.41, "close_time": 1750723199999, "quote_volume": 81179.1001, "trades": 728, "taker_buy_base": 7052.99, "taker_buy_quote": 52607.7278 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 7.53, "high": 7.66, "low": 7.5, "close": 7.59, "volume": 7679.81, "close_time": 1750737599999, "quote_volume": 58374.4961, "trades": 431, "taker_buy_base": 2914.0, "taker_buy_quote": 22152.4451 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 7.59, "high": 7.75, "low": 7.56, "close": 7.59, "volume": 9209.8, "close_time": 1750751999999, "quote_volume": 70764.9457, "trades": 470, "taker_buy_base": 4416.37, "taker_buy_quote": 33931.0446 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 7.6, "high": 7.64, "low": 7.52, "close": 7.52, "volume": 4362.17, "close_time": 1750766399999, "quote_volume": 33046.7678, "trades": 281, "taker_buy_base": 1530.76, "taker_buy_quote": 11597.0908 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 7.53, "high": 7.54, "low": 7.43, "close": 7.5, "volume": 5050.73, "close_time": 1750780799999, "quote_volume": 37845.6623, "trades": 352, "taker_buy_base": 3158.64, "taker_buy_quote": 23698.2666 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 7.52, "high": 7.92, "low": 7.37, "close": 7.39, "volume": 21750.64, "close_time": 1750795199999, "quote_volume": 166621.6317, "trades": 967, "taker_buy_base": 10491.27, "taker_buy_quote": 80486.977 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 7.43, "high": 7.49, "low": 7.38, "close": 7.48, "volume": 710.89, "close_time": 1750809599999, "quote_volume": 5290.3619, "trades": 81, "taker_buy_base": 256.91, "taker_buy_quote": 1911.7254 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 7.51, "high": 7.54, "low": 7.46, "close": 7.47, "volume": 2057.84, "close_time": 1750823999999, "quote_volume": 15422.5654, "trades": 148, "taker_buy_base": 1270.6, "taker_buy_quote": 9517.6406 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 7.43, "high": 7.48, "low": 7.36, "close": 7.45, "volume": 2679.98, "close_time": 1750838399999, "quote_volume": 19814.241, "trades": 151, "taker_buy_base": 563.27, "taker_buy_quote": 4177.9233 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 7.46, "high": 7.5, "low": 7.37, "close": 7.5, "volume": 3365.67, "close_time": 1750852799999, "quote_volume": 25063.9418, "trades": 181, "taker_buy_base": 1823.65, "taker_buy_quote": 13595.5997 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 7.5, "high": 7.57, "low": 7.27, "close": 7.28, "volume": 2888.65, "close_time": 1750867199999, "quote_volume": 21471.3878, "trades": 306, "taker_buy_base": 937.25, "taker_buy_quote": 6974.9655 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 7.29, "high": 7.4, "low": 7.28, "close": 7.32, "volume": 4189.5, "close_time": 1750881599999, "quote_volume": 30686.9079, "trades": 234, "taker_buy_base": 1113.91, "taker_buy_quote": 8155.5922 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 7.33, "high": 7.36, "low": 7.17, "close": 7.2, "volume": 4202.8, "close_time": 1750895999999, "quote_volume": 30465.9325, "trades": 267, "taker_buy_base": 2554.17, "taker_buy_quote": 18561.0358 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 7.22, "high": 7.48, "low": 7.18, "close": 7.32, "volume": 7721.36, "close_time": 1750910399999, "quote_volume": 56718.019, "trades": 409, "taker_buy_base": 4783.24, "taker_buy_quote": 35162.1573 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 7.33, "high": 7.51, "low": 7.22, "close": 7.46, "volume": 12533.39, "close_time": 1750924799999, "quote_volume": 92740.5904, "trades": 488, "taker_buy_base": 7280.15, "taker_buy_quote": 53917.1191 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 7.45, "high": 7.47, "low": 7.35, "close": 7.36, "volume": 9410.34, "close_time": 1750939199999, "quote_volume": 69767.4095, "trades": 332, "taker_buy_base": 6316.78, "taker_buy_quote": 46846.8286 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 7.35, "high": 7.36, "low": 7.11, "close": 7.17, "volume": 3044.76, "close_time": 1750953599999, "quote_volume": 22073.3905, "trades": 253, "taker_buy_base": 1314.73, "taker_buy_quote": 9514.6451 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 7.18, "high": 7.26, "low": 7.12, "close": 7.25, "volume": 2301.43, "close_time": 1750967999999, "quote_volume": 16525.332, "trades": 106, "taker_buy_base": 1255.16, "taker_buy_quote": 8990.0524 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 7.26, "high": 7.41, "low": 7.21, "close": 7.22, "volume": 4611.41, "close_time": 1750982399999, "quote_volume": 33681.2424, "trades": 328, "taker_buy_base": 2863.15, "taker_buy_quote": 20876.9067 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 7.23, "high": 7.31, "low": 7.15, "close": 7.29, "volume": 943.46, "close_time": 1750996799999, "quote_volume": 6837.7728, "trades": 119, "taker_buy_base": 640.49, "taker_buy_quote": 4645.5854 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 7.26, "high": 7.35, "low": 7.24, "close": 7.25, "volume": 2177.16, "close_time": 1751011199999, "quote_volume": 15832.0476, "trades": 124, "taker_buy_base": 852.54, "taker_buy_quote": 6202.7162 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 7.25, "high": 7.32, "low": 7.21, "close": 7.23, "volume": 787.87, "close_time": 1751025599999, "quote_volume": 5728.9308, "trades": 71, "taker_buy_base": 187.25, "taker_buy_quote": 1363.0724 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 7.22, "high": 7.36, "low": 7.13, "close": 7.33, "volume": 3600.82, "close_time": 1751039999999, "quote_volume": 26190.421, "trades": 243, "taker_buy_base": 1835.67, "taker_buy_quote": 13354.7871 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 7.33, "high": 7.39, "low": 7.16, "close": 7.18, "volume": 4861.62, "close_time": 1751054399999, "quote_volume": 35355.1279, "trades": 288, "taker_buy_base": 2025.11, "taker_buy_quote": 14786.1074 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 7.2, "high": 7.35, "low": 7.2, "close": 7.32, "volume": 901.58, "close_time": 1751068799999, "quote_volume": 6581.4642, "trades": 70, "taker_buy_base": 504.92, "taker_buy_quote": 3692.3604 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 7.3, "high": 7.32, "low": 7.21, "close": 7.23, "volume": 685.18, "close_time": 1751083199999, "quote_volume": 4981.2719, "trades": 55, "taker_buy_base": 176.34, "taker_buy_quote": 1287.3906 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 7.19, "high": 7.27, "low": 7.18, "close": 7.27, "volume": 975.59, "close_time": 1751097599999, "quote_volume": 7030.1347, "trades": 59, "taker_buy_base": 821.5, "taker_buy_quote": 5918.9956 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 7.3, "high": 7.39, "low": 7.23, "close": 7.29, "volume": 2779.77, "close_time": 1751111999999, "quote_volume": 20387.2347, "trades": 187, "taker_buy_base": 2220.45, "taker_buy_quote": 16305.2997 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 7.29, "high": 7.32, "low": 7.22, "close": 7.32, "volume": 2774.55, "close_time": 1751126399999, "quote_volume": 20126.8055, "trades": 110, "taker_buy_base": 1472.03, "taker_buy_quote": 10691.7196 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 7.33, "high": 7.44, "low": 7.31, "close": 7.39, "volume": 2548.06, "close_time": 1751140799999, "quote_volume": 18801.8548, "trades": 128, "taker_buy_base": 1362.26, "taker_buy_quote": 10050.2582 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 7.37, "high": 7.43, "low": 7.36, "close": 7.37, "volume": 955.8, "close_time": 1751155199999, "quote_volume": 7052.2863, "trades": 59, "taker_buy_base": 521.54, "taker_buy_quote": 3850.5494 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 7.38, "high": 7.45, "low": 7.37, "close": 7.37, "volume": 1101.84, "close_time": 1751169599999, "quote_volume": 8159.5126, "trades": 74, "taker_buy_base": 688.96, "taker_buy_quote": 5097.7104 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 7.37, "high": 7.61, "low": 7.36, "close": 7.57, "volume": 6436.74, "close_time": 1751183999999, "quote_volume": 48471.202, "trades": 252, "taker_buy_base": 2916.83, "taker_buy_quote": 21940.7 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 7.57, "high": 7.62, "low": 7.51, "close": 7.54, "volume": 3745.3, "close_time": 1751198399999, "quote_volume": 28304.0175, "trades": 212, "taker_buy_base": 1731.8, "taker_buy_quote": 13103.7218 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 7.52, "high": 7.54, "low": 7.42, "close": 7.42, "volume": 2832.32, "close_time": 1751212799999, "quote_volume": 21220.1718, "trades": 183, "taker_buy_base": 1106.3, "taker_buy_quote": 8282.8573 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 7.42, "high": 7.56, "low": 7.42, "close": 7.56, "volume": 3034.84, "close_time": 1751227199999, "quote_volume": 22739.7291, "trades": 116, "taker_buy_base": 1102.66, "taker_buy_quote": 8259.9173 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 7.56, "high": 7.81, "low": 7.5, "close": 7.75, "volume": 900.17, "close_time": 1751241599999, "quote_volume": 6957.7689, "trades": 110, "taker_buy_base": 371.62, "taker_buy_quote": 2871.735 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 7.77, "high": 7.87, "low": 7.65, "close": 7.69, "volume": 2299.27, "close_time": 1751255999999, "quote_volume": 17778.1164, "trades": 142, "taker_buy_base": 976.23, "taker_buy_quote": 7548.2959 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 7.69, "high": 7.7, "low": 7.57, "close": 7.67, "volume": 1878.06, "close_time": 1751270399999, "quote_volume": 14361.0562, "trades": 127, "taker_buy_base": 781.77, "taker_buy_quote": 5985.4633 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 7.67, "high": 7.67, "low": 7.53, "close": 7.57, "volume": 1826.05, "close_time": 1751284799999, "quote_volume": 13853.5912, "trades": 108, "taker_buy_base": 438.38, "taker_buy_quote": 3325.2278 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 7.55, "high": 7.57, "low": 7.42, "close": 7.52, "volume": 3355.63, "close_time": 1751299199999, "quote_volume": 25076.7199, "trades": 247, "taker_buy_base": 1130.01, "taker_buy_quote": 8463.7186 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 7.51, "high": 7.55, "low": 7.31, "close": 7.38, "volume": 1761.67, "close_time": 1751313599999, "quote_volume": 13096.5337, "trades": 206, "taker_buy_base": 1014.98, "taker_buy_quote": 7526.2153 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 7.38, "high": 7.42, "low": 7.23, "close": 7.27, "volume": 1485.24, "close_time": 1751327999999, "quote_volume": 10840.0694, "trades": 149, "taker_buy_base": 850.83, "taker_buy_quote": 6197.8609 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 7.28, "high": 7.31, "low": 7.03, "close": 7.07, "volume": 3554.94, "close_time": 1751342399999, "quote_volume": 25488.6687, "trades": 220, "taker_buy_base": 1778.68, "taker_buy_quote": 12796.9315 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 7.05, "high": 7.09, "low": 6.95, "close": 7.09, "volume": 2917.21, "close_time": 1751356799999, "quote_volume": 20452.1456, "trades": 254, "taker_buy_base": 1437.77, "taker_buy_quote": 10072.288 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 7.06, "high": 7.06, "low": 6.96, "close": 6.98, "volume": 1075.68, "close_time": 1751371199999, "quote_volume": 7533.3385, "trades": 105, "taker_buy_base": 503.42, "taker_buy_quote": 3533.1368 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 6.99, "high": 7.04, "low": 6.92, "close": 6.97, "volume": 1863.13, "close_time": 1751385599999, "quote_volume": 12989.5902, "trades": 136, "taker_buy_base": 1123.1, "taker_buy_quote": 7835.1772 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 6.98, "high": 7.03, "low": 6.86, "close": 6.94, "volume": 1788.48, "close_time": 1751399999999, "quote_volume": 12366.8576, "trades": 149, "taker_buy_base": 984.84, "taker_buy_quote": 6813.0587 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 6.91, "high": 6.97, "low": 6.9, "close": 6.93, "volume": 336.43, "close_time": 1751414399999, "quote_volume": 2335.0116, "trades": 65, "taker_buy_base": 161.61, "taker_buy_quote": 1120.9899 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 6.94, "high": 7.0, "low": 6.89, "close": 6.99, "volume": 4296.4, "close_time": 1751428799999, "quote_volume": 29852.7381, "trades": 183, "taker_buy_base": 2674.25, "taker_buy_quote": 18588.9024 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 6.99, "high": 7.13, "low": 6.95, "close": 7.11, "volume": 2385.02, "close_time": 1751443199999, "quote_volume": 16864.5252, "trades": 167, "taker_buy_base": 927.45, "taker_buy_quote": 6568.5432 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 7.12, "high": 7.16, "low": 7.04, "close": 7.1, "volume": 2605.15, "close_time": 1751457599999, "quote_volume": 18556.3116, "trades": 144, "taker_buy_base": 1638.49, "taker_buy_quote": 11669.1067 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 7.06, "high": 7.28, "low": 7.03, "close": 7.28, "volume": 2383.47, "close_time": 1751471999999, "quote_volume": 17041.0987, "trades": 174, "taker_buy_base": 1406.2, "taker_buy_quote": 10082.2483 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 7.29, "high": 7.43, "low": 7.27, "close": 7.31, "volume": 4284.93, "close_time": 1751486399999, "quote_volume": 31479.9821, "trades": 350, "taker_buy_base": 1942.24, "taker_buy_quote": 14240.943 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 7.33, "high": 7.36, "low": 7.24, "close": 7.24, "volume": 2765.3, "close_time": 1751500799999, "quote_volume": 20172.3682, "trades": 224, "taker_buy_base": 1476.43, "taker_buy_quote": 10767.2574 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 7.25, "high": 7.35, "low": 7.2, "close": 7.28, "volume": 3211.14, "close_time": 1751515199999, "quote_volume": 23337.0423, "trades": 201, "taker_buy_base": 1664.54, "taker_buy_quote": 12063.7153 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 7.26, "high": 7.41, "low": 7.26, "close": 7.39, "volume": 5574.46, "close_time": 1751529599999, "quote_volume": 41115.643, "trades": 241, "taker_buy_base": 2804.32, "taker_buy_quote": 20646.4611 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 7.41, "high": 7.43, "low": 7.29, "close": 7.31, "volume": 1951.03, "close_time": 1751543999999, "quote_volume": 14368.9015, "trades": 142, "taker_buy_base": 506.01, "taker_buy_quote": 3738.5326 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 7.32, "high": 7.44, "low": 7.12, "close": 7.13, "volume": 3286.56, "close_time": 1751558399999, "quote_volume": 23887.232, "trades": 266, "taker_buy_base": 924.58, "taker_buy_quote": 6757.134 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 7.14, "high": 7.17, "low": 7.1, "close": 7.16, "volume": 1739.33, "close_time": 1751572799999, "quote_volume": 12394.5377, "trades": 92, "taker_buy_base": 392.7, "taker_buy_quote": 2804.3173 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 7.16, "high": 7.25, "low": 7.16, "close": 7.2, "volume": 1360.1, "close_time": 1751587199999, "quote_volume": 9785.3036, "trades": 98, "taker_buy_base": 927.6, "taker_buy_quote": 6673.8309 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 7.22, "high": 7.31, "low": 7.15, "close": 7.2, "volume": 2474.09, "close_time": 1751601599999, "quote_volume": 17923.1097, "trades": 163, "taker_buy_base": 906.83, "taker_buy_quote": 6566.8534 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 7.21, "high": 7.22, "low": 7.02, "close": 7.04, "volume": 2467.94, "close_time": 1751615999999, "quote_volume": 17492.4596, "trades": 160, "taker_buy_base": 470.08, "taker_buy_quote": 3339.8961 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 7.04, "high": 7.3, "low": 6.99, "close": 7.17, "volume": 6927.56, "close_time": 1751630399999, "quote_volume": 49455.4266, "trades": 450, "taker_buy_base": 4181.58, "taker_buy_quote": 29966.3022 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 7.17, "high": 7.25, "low": 7.05, "close": 7.08, "volume": 3152.13, "close_time": 1751644799999, "quote_volume": 22513.3296, "trades": 180, "taker_buy_base": 1293.0, "taker_buy_quote": 9270.2547 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 7.06, "high": 7.22, "low": 6.94, "close": 7.13, "volume": 7518.95, "close_time": 1751659199999, "quote_volume": 53284.1084, "trades": 446, "taker_buy_base": 5313.67, "taker_buy_quote": 37763.0855 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 7.1, "high": 7.2, "low": 7.1, "close": 7.14, "volume": 1357.43, "close_time": 1751673599999, "quote_volume": 9697.8298, "trades": 109, "taker_buy_base": 888.05, "taker_buy_quote": 6356.5263 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 7.22, "high": 7.24, "low": 7.15, "close": 7.22, "volume": 1126.78, "close_time": 1751687999999, "quote_volume": 8111.2542, "trades": 100, "taker_buy_base": 646.37, "taker_buy_quote": 4661.3288 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 7.23, "high": 7.24, "low": 7.14, "close": 7.19, "volume": 2040.69, "close_time": 1751702399999, "quote_volume": 14682.1591, "trades": 122, "taker_buy_base": 842.26, "taker_buy_quote": 6079.0691 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 7.19, "high": 7.49, "low": 7.13, "close": 7.17, "volume": 18431.28, "close_time": 1751716799999, "quote_volume": 134590.0493, "trades": 945, "taker_buy_base": 9428.87, "taker_buy_quote": 69235.4973 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 7.17, "high": 7.21, "low": 7.06, "close": 7.08, "volume": 3792.7, "close_time": 1751731199999, "quote_volume": 27112.9457, "trades": 228, "taker_buy_base": 1571.49, "taker_buy_quote": 11239.4845 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 7.08, "high": 7.13, "low": 7.02, "close": 7.06, "volume": 2116.54, "close_time": 1751745599999, "quote_volume": 14950.8871, "trades": 203, "taker_buy_base": 873.0, "taker_buy_quote": 6173.0105 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 7.06, "high": 7.17, "low": 7.05, "close": 7.14, "volume": 1278.26, "close_time": 1751759999999, "quote_volume": 9088.3912, "trades": 77, "taker_buy_base": 977.57, "taker_buy_quote": 6952.1287 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 7.14, "high": 7.14, "low": 7.07, "close": 7.09, "volume": 1141.37, "close_time": 1751774399999, "quote_volume": 8107.8611, "trades": 79, "taker_buy_base": 443.77, "taker_buy_quote": 3153.3553 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 7.08, "high": 7.42, "low": 7.08, "close": 7.29, "volume": 13486.08, "close_time": 1751788799999, "quote_volume": 98480.6532, "trades": 794, "taker_buy_base": 10236.2, "taker_buy_quote": 74768.7509 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 7.29, "high": 7.49, "low": 7.29, "close": 7.49, "volume": 6845.73, "close_time": 1751803199999, "quote_volume": 50623.5883, "trades": 403, "taker_buy_base": 4950.67, "taker_buy_quote": 36652.1781 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 7.49, "high": 7.71, "low": 7.48, "close": 7.6, "volume": 7420.86, "close_time": 1751817599999, "quote_volume": 56512.1433, "trades": 502, "taker_buy_base": 3043.5, "taker_buy_quote": 23136.1134 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 7.61, "high": 7.67, "low": 7.53, "close": 7.56, "volume": 3623.82, "close_time": 1751831999999, "quote_volume": 27434.1313, "trades": 158, "taker_buy_base": 1934.15, "taker_buy_quote": 14616.9898 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 7.58, "high": 7.7, "low": 7.56, "close": 7.59, "volume": 1809.62, "close_time": 1751846399999, "quote_volume": 13770.4898, "trades": 184, "taker_buy_base": 1262.4, "taker_buy_quote": 9611.253 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 7.58, "high": 7.66, "low": 7.55, "close": 7.62, "volume": 1454.52, "close_time": 1751860799999, "quote_volume": 11028.1366, "trades": 115, "taker_buy_base": 673.23, "taker_buy_quote": 5110.1991 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 7.63, "high": 7.63, "low": 7.5, "close": 7.57, "volume": 1946.35, "close_time": 1751875199999, "quote_volume": 14689.7025, "trades": 109, "taker_buy_base": 639.85, "taker_buy_quote": 4825.7993 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 7.58, "high": 7.59, "low": 7.45, "close": 7.5, "volume": 5021.37, "close_time": 1751889599999, "quote_volume": 37598.1226, "trades": 192, "taker_buy_base": 2544.91, "taker_buy_quote": 19065.174 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 7.51, "high": 7.53, "low": 7.34, "close": 7.34, "volume": 4931.8, "close_time": 1751903999999, "quote_volume": 36531.4674, "trades": 281, "taker_buy_base": 2493.77, "taker_buy_quote": 18460.8366 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 7.35, "high": 7.42, "low": 7.26, "close": 7.36, "volume": 3401.01, "close_time": 1751918399999, "quote_volume": 24984.8409, "trades": 276, "taker_buy_base": 1761.56, "taker_buy_quote": 12957.3065 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 7.33, "high": 7.34, "low": 7.27, "close": 7.29, "volume": 769.11, "close_time": 1751932799999, "quote_volume": 5607.6352, "trades": 83, "taker_buy_base": 320.15, "taker_buy_quote": 2336.1273 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 7.31, "high": 7.44, "low": 7.3, "close": 7.36, "volume": 5227.63, "close_time": 1751947199999, "quote_volume": 38607.5937, "trades": 341, "taker_buy_base": 2933.91, "taker_buy_quote": 21660.4454 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 7.34, "high": 7.44, "low": 7.3, "close": 7.33, "volume": 657.97, "close_time": 1751961599999, "quote_volume": 4840.0889, "trades": 75, "taker_buy_base": 351.02, "taker_buy_quote": 2582.9955 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 7.33, "high": 7.41, "low": 7.24, "close": 7.37, "volume": 7466.39, "close_time": 1751975999999, "quote_volume": 54850.084, "trades": 300, "taker_buy_base": 2791.75, "taker_buy_quote": 20495.81 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 7.37, "high": 7.44, "low": 7.28, "close": 7.32, "volume": 3507.18, "close_time": 1751990399999, "quote_volume": 25836.6571, "trades": 212, "taker_buy_base": 2202.84, "taker_buy_quote": 16249.9568 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 7.33, "high": 7.59, "low": 7.32, "close": 7.51, "volume": 3057.93, "close_time": 1752004799999, "quote_volume": 22944.2119, "trades": 203, "taker_buy_base": 1347.35, "taker_buy_quote": 10131.2922 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 7.52, "high": 7.65, "low": 7.49, "close": 7.64, "volume": 3822.18, "close_time": 1752019199999, "quote_volume": 28930.7514, "trades": 326, "taker_buy_base": 1950.3, "taker_buy_quote": 14775.5524 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 7.62, "high": 7.64, "low": 7.54, "close": 7.57, "volume": 1599.54, "close_time": 1752033599999, "quote_volume": 12144.7339, "trades": 138, "taker_buy_base": 468.87, "taker_buy_quote": 3559.207 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 7.58, "high": 7.61, "low": 7.52, "close": 7.54, "volume": 4773.23, "close_time": 1752047999999, "quote_volume": 36045.6704, "trades": 239, "taker_buy_base": 3408.87, "taker_buy_quote": 25722.8746 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 7.55, "high": 7.66, "low": 7.53, "close": 7.64, "volume": 4713.88, "close_time": 1752062399999, "quote_volume": 35690.8632, "trades": 304, "taker_buy_base": 770.34, "taker_buy_quote": 5833.7522 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 7.63, "high": 7.72, "low": 7.55, "close": 7.58, "volume": 7020.94, "close_time": 1752076799999, "quote_volume": 53625.0543, "trades": 327, "taker_buy_base": 3693.9, "taker_buy_quote": 28216.1406 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 7.6, "high": 7.74, "low": 7.58, "close": 7.73, "volume": 8865.99, "close_time": 1752091199999, "quote_volume": 68169.8253, "trades": 343, "taker_buy_base": 1131.73, "taker_buy_quote": 8676.8202 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 7.74, "high": 7.88, "low": 7.71, "close": 7.81, "volume": 4558.12, "close_time": 1752105599999, "quote_volume": 35405.9465, "trades": 237, "taker_buy_base": 1627.59, "taker_buy_quote": 12702.4944 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 7.8, "high": 8.04, "low": 7.75, "close": 7.87, "volume": 5632.58, "close_time": 1752119999999, "quote_volume": 44586.827, "trades": 392, "taker_buy_base": 3210.28, "taker_buy_quote": 25384.5096 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 7.87, "high": 7.9, "low": 7.74, "close": 7.82, "volume": 4704.41, "close_time": 1752134399999, "quote_volume": 36785.1885, "trades": 284, "taker_buy_base": 3316.25, "taker_buy_quote": 25937.3332 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 7.81, "high": 7.82, "low": 7.69, "close": 7.69, "volume": 3781.12, "close_time": 1752148799999, "quote_volume": 29244.6448, "trades": 196, "taker_buy_base": 921.36, "taker_buy_quote": 7127.8936 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 7.7, "high": 7.73, "low": 7.64, "close": 7.66, "volume": 3586.15, "close_time": 1752163199999, "quote_volume": 27519.6601, "trades": 221, "taker_buy_base": 1643.8, "taker_buy_quote": 12615.2727 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 7.67, "high": 7.98, "low": 7.66, "close": 7.89, "volume": 13619.51, "close_time": 1752177599999, "quote_volume": 107630.2254, "trades": 451, "taker_buy_base": 11743.35, "taker_buy_quote": 92847.2903 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 7.89, "high": 8.43, "low": 7.89, "close": 8.22, "volume": 7070.4, "close_time": 1752191999999, "quote_volume": 57591.6144, "trades": 572, "taker_buy_base": 2520.8, "taker_buy_quote": 20592.0701 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 8.22, "high": 8.37, "low": 8.14, "close": 8.26, "volume": 4734.43, "close_time": 1752206399999, "quote_volume": 39270.6441, "trades": 406, "taker_buy_base": 2085.39, "taker_buy_quote": 17327.1464 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 8.26, "high": 8.59, "low": 8.21, "close": 8.32, "volume": 10030.77, "close_time": 1752220799999, "quote_volume": 84374.1892, "trades": 879, "taker_buy_base": 5122.24, "taker_buy_quote": 43099.8017 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 8.32, "high": 8.49, "low": 8.32, "close": 8.35, "volume": 3885.81, "close_time": 1752235199999, "quote_volume": 32645.6955, "trades": 356, "taker_buy_base": 1659.65, "taker_buy_quote": 13954.2601 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 8.4, "high": 8.57, "low": 8.33, "close": 8.36, "volume": 6031.91, "close_time": 1752249599999, "quote_volume": 50963.3399, "trades": 959, "taker_buy_base": 3577.29, "taker_buy_quote": 30224.6469 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 8.37, "high": 8.53, "low": 8.28, "close": 8.48, "volume": 3398.36, "close_time": 1752263999999, "quote_volume": 28733.0378, "trades": 634, "taker_buy_base": 1945.25, "taker_buy_quote": 16455.5913 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 8.48, "high": 8.49, "low": 8.02, "close": 8.1, "volume": 3029.87, "close_time": 1752278399999, "quote_volume": 24877.5134, "trades": 587, "taker_buy_base": 1769.44, "taker_buy_quote": 14545.2965 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 8.12, "high": 8.28, "low": 7.98, "close": 8.24, "volume": 2455.77, "close_time": 1752292799999, "quote_volume": 19831.8057, "trades": 306, "taker_buy_base": 576.08, "taker_buy_quote": 4676.7942 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 8.24, "high": 8.3, "low": 8.02, "close": 8.21, "volume": 4117.6, "close_time": 1752307199999, "quote_volume": 33632.7999, "trades": 335, "taker_buy_base": 2726.41, "taker_buy_quote": 22260.116 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 8.21, "high": 8.3, "low": 8.13, "close": 8.16, "volume": 3752.92, "close_time": 1752321599999, "quote_volume": 30825.2243, "trades": 415, "taker_buy_base": 1638.95, "taker_buy_quote": 13475.119 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 8.12, "high": 8.13, "low": 7.74, "close": 7.8, "volume": 9075.57, "close_time": 1752335999999, "quote_volume": 72490.9061, "trades": 818, "taker_buy_base": 2432.86, "taker_buy_quote": 19370.0737 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 7.8, "high": 7.94, "low": 7.7, "close": 7.92, "volume": 989.11, "close_time": 1752350399999, "quote_volume": 7771.306, "trades": 268, "taker_buy_base": 501.81, "taker_buy_quote": 3945.6652 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 7.93, "high": 7.98, "low": 7.81, "close": 7.98, "volume": 392.3, "close_time": 1752364799999, "quote_volume": 3099.9985, "trades": 87, "taker_buy_base": 215.46, "taker_buy_quote": 1706.0648 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 7.97, "high": 8.05, "low": 7.95, "close": 8.02, "volume": 662.15, "close_time": 1752379199999, "quote_volume": 5304.7205, "trades": 202, "taker_buy_base": 251.03, "taker_buy_quote": 2009.2489 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 8.0, "high": 8.18, "low": 7.98, "close": 8.14, "volume": 4421.17, "close_time": 1752393599999, "quote_volume": 35973.518, "trades": 308, "taker_buy_base": 3230.42, "taker_buy_quote": 26284.4372 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 8.15, "high": 8.19, "low": 8.03, "close": 8.19, "volume": 1755.56, "close_time": 1752407999999, "quote_volume": 14245.9284, "trades": 248, "taker_buy_base": 860.51, "taker_buy_quote": 7007.3498 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 8.19, "high": 8.38, "low": 8.16, "close": 8.29, "volume": 5345.18, "close_time": 1752422399999, "quote_volume": 44151.0681, "trades": 692, "taker_buy_base": 4289.22, "taker_buy_quote": 35423.2976 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 8.31, "high": 8.39, "low": 8.19, "close": 8.31, "volume": 2665.38, "close_time": 1752436799999, "quote_volume": 22184.8636, "trades": 283, "taker_buy_base": 1412.95, "taker_buy_quote": 11746.9429 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 8.32, "high": 8.4, "low": 8.14, "close": 8.28, "volume": 3351.16, "close_time": 1752451199999, "quote_volume": 27653.3194, "trades": 421, "taker_buy_base": 775.19, "taker_buy_quote": 6424.5447 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 8.27, "high": 8.6, "low": 8.23, "close": 8.59, "volume": 4214.41, "close_time": 1752465599999, "quote_volume": 35482.3494, "trades": 503, "taker_buy_base": 2873.16, "taker_buy_quote": 24202.0662 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 8.6, "high": 8.92, "low": 8.59, "close": 8.73, "volume": 10173.22, "close_time": 1752479999999, "quote_volume": 88752.3351, "trades": 1027, "taker_buy_base": 4788.26, "taker_buy_quote": 41748.0338 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 8.74, "high": 8.79, "low": 8.57, "close": 8.57, "volume": 4620.67, "close_time": 1752494399999, "quote_volume": 40078.5676, "trades": 804, "taker_buy_base": 2006.02, "taker_buy_quote": 17421.2857 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 8.56, "high": 8.71, "low": 8.28, "close": 8.35, "volume": 8183.58, "close_time": 1752508799999, "quote_volume": 69292.885, "trades": 654, "taker_buy_base": 3496.57, "taker_buy_quote": 29619.9098 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 8.35, "high": 8.43, "low": 8.25, "close": 8.27, "volume": 1010.37, "close_time": 1752523199999, "quote_volume": 8421.1531, "trades": 313, "taker_buy_base": 426.94, "taker_buy_quote": 3555.6985 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 8.26, "high": 8.4, "low": 8.18, "close": 8.34, "volume": 3922.1, "close_time": 1752537599999, "quote_volume": 32531.8258, "trades": 311, "taker_buy_base": 1654.72, "taker_buy_quote": 13749.8703 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 8.31, "high": 8.41, "low": 7.97, "close": 8.04, "volume": 6222.31, "close_time": 1752551999999, "quote_volume": 50260.8235, "trades": 497, "taker_buy_base": 1188.89, "taker_buy_quote": 9648.14 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 8.05, "high": 8.16, "low": 7.98, "close": 8.09, "volume": 5416.81, "close_time": 1752566399999, "quote_volume": 43975.9694, "trades": 342, "taker_buy_base": 2589.1, "taker_buy_quote": 21015.3474 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 8.07, "high": 8.18, "low": 8.03, "close": 8.14, "volume": 1441.23, "close_time": 1752580799999, "quote_volume": 11700.2909, "trades": 198, "taker_buy_base": 1201.24, "taker_buy_quote": 9752.7521 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 8.13, "high": 8.36, "low": 8.04, "close": 8.17, "volume": 3264.26, "close_time": 1752595199999, "quote_volume": 26663.2291, "trades": 433, "taker_buy_base": 922.37, "taker_buy_quote": 7549.9019 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 8.16, "high": 8.5, "low": 8.16, "close": 8.34, "volume": 3951.94, "close_time": 1752609599999, "quote_volume": 33122.8158, "trades": 650, "taker_buy_base": 2983.18, "taker_buy_quote": 25044.3781 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 8.33, "high": 8.57, "low": 8.28, "close": 8.51, "volume": 2035.56, "close_time": 1752623999999, "quote_volume": 17111.5078, "trades": 337, "taker_buy_base": 600.34, "taker_buy_quote": 5056.0569 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 8.51, "high": 8.61, "low": 8.36, "close": 8.43, "volume": 2823.11, "close_time": 1752638399999, "quote_volume": 23983.2678, "trades": 310, "taker_buy_base": 1204.91, "taker_buy_quote": 10299.596 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 8.42, "high": 8.6, "low": 8.35, "close": 8.56, "volume": 1442.9, "close_time": 1752652799999, "quote_volume": 12219.0638, "trades": 225, "taker_buy_base": 506.65, "taker_buy_quote": 4317.0526 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 8.55, "high": 8.56, "low": 8.43, "close": 8.46, "volume": 3423.44, "close_time": 1752667199999, "quote_volume": 28991.8143, "trades": 240, "taker_buy_base": 2073.62, "taker_buy_quote": 17551.5796 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 8.46, "high": 8.68, "low": 8.42, "close": 8.58, "volume": 3790.86, "close_time": 1752681599999, "quote_volume": 32373.6188, "trades": 377, "taker_buy_base": 2309.22, "taker_buy_quote": 19766.5553 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 8.6, "high": 8.77, "low": 8.55, "close": 8.68, "volume": 6167.69, "close_time": 1752695999999, "quote_volume": 53411.7782, "trades": 556, "taker_buy_base": 4116.32, "taker_buy_quote": 35670.4551 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 8.7, "high": 8.9, "low": 8.64, "close": 8.65, "volume": 2479.1, "close_time": 1752710399999, "quote_volume": 21765.8623, "trades": 348, "taker_buy_base": 1756.83, "taker_buy_quote": 15442.3533 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 8.66, "high": 8.82, "low": 8.42, "close": 8.46, "volume": 8193.0, "close_time": 1752724799999, "quote_volume": 70290.0872, "trades": 507, "taker_buy_base": 2880.48, "taker_buy_quote": 24867.8851 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 8.45, "high": 8.76, "low": 8.44, "close": 8.69, "volume": 6594.79, "close_time": 1752739199999, "quote_volume": 56838.1488, "trades": 536, "taker_buy_base": 4246.29, "taker_buy_quote": 36622.9237 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 8.7, "high": 8.84, "low": 8.6, "close": 8.72, "volume": 4594.9, "close_time": 1752753599999, "quote_volume": 40002.0211, "trades": 431, "taker_buy_base": 2391.06, "taker_buy_quote": 20826.851 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 8.72, "high": 9.37, "low": 8.64, "close": 9.1, "volume": 21879.74, "close_time": 1752767999999, "quote_volume": 197895.7304, "trades": 1580, "taker_buy_base": 10868.99, "taker_buy_quote": 98584.1178 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 9.09, "high": 9.22, "low": 8.88, "close": 8.9, "volume": 9863.44, "close_time": 1752782399999, "quote_volume": 88899.6833, "trades": 794, "taker_buy_base": 5326.4, "taker_buy_quote": 48099.8359 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 8.9, "high": 9.2, "low": 8.79, "close": 9.09, "volume": 7147.42, "close_time": 1752796799999, "quote_volume": 64707.724, "trades": 609, "taker_buy_base": 5523.25, "taker_buy_quote": 50079.0336 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 9.1, "high": 9.7, "low": 9.07, "close": 9.63, "volume": 8289.06, "close_time": 1752811199999, "quote_volume": 79129.5219, "trades": 781, "taker_buy_base": 4566.54, "taker_buy_quote": 43651.8518 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 9.66, "high": 9.85, "low": 9.55, "close": 9.56, "volume": 15284.76, "close_time": 1752825599999, "quote_volume": 148448.0372, "trades": 747, "taker_buy_base": 10050.81, "taker_buy_quote": 97579.8705 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 9.57, "high": 9.63, "low": 9.3, "close": 9.53, "volume": 20252.89, "close_time": 1752839999999, "quote_volume": 193095.0918, "trades": 821, "taker_buy_base": 13712.01, "taker_buy_quote": 130959.758 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 9.54, "high": 9.62, "low": 9.09, "close": 9.18, "volume": 9121.23, "close_time": 1752854399999, "quote_volume": 85963.9352, "trades": 581, "taker_buy_base": 4213.62, "taker_buy_quote": 39899.6567 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 9.19, "high": 9.37, "low": 9.13, "close": 9.18, "volume": 2155.32, "close_time": 1752868799999, "quote_volume": 20004.6979, "trades": 200, "taker_buy_base": 792.9, "taker_buy_quote": 7368.4025 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 9.19, "high": 9.2, "low": 8.9, "close": 9.06, "volume": 5383.53, "close_time": 1752883199999, "quote_volume": 48624.1151, "trades": 380, "taker_buy_base": 3606.44, "taker_buy_quote": 32566.8244 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 9.05, "high": 9.19, "low": 8.82, "close": 9.19, "volume": 1906.08, "close_time": 1752897599999, "quote_volume": 17092.8897, "trades": 239, "taker_buy_base": 1022.62, "taker_buy_quote": 9153.7526 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 9.19, "high": 9.35, "low": 9.11, "close": 9.15, "volume": 2753.56, "close_time": 1752911999999, "quote_volume": 25467.228, "trades": 201, "taker_buy_base": 2241.27, "taker_buy_quote": 20760.6947 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 9.15, "high": 9.27, "low": 9.02, "close": 9.06, "volume": 1344.32, "close_time": 1752926399999, "quote_volume": 12271.3137, "trades": 140, "taker_buy_base": 591.52, "taker_buy_quote": 5435.1417 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 9.06, "high": 9.1, "low": 8.87, "close": 9.03, "volume": 1156.08, "close_time": 1752940799999, "quote_volume": 10424.6064, "trades": 170, "taker_buy_base": 613.66, "taker_buy_quote": 5542.9622 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 9.02, "high": 9.43, "low": 8.97, "close": 9.3, "volume": 1504.47, "close_time": 1752955199999, "quote_volume": 13796.7476, "trades": 220, "taker_buy_base": 880.42, "taker_buy_quote": 8079.5022 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 9.3, "high": 9.4, "low": 9.22, "close": 9.33, "volume": 1938.86, "close_time": 1752969599999, "quote_volume": 18069.2575, "trades": 177, "taker_buy_base": 1304.68, "taker_buy_quote": 12167.8631 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 9.34, "high": 9.64, "low": 9.29, "close": 9.4, "volume": 7753.05, "close_time": 1752983999999, "quote_volume": 73896.2267, "trades": 351, "taker_buy_base": 4352.06, "taker_buy_quote": 41632.3999 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 9.41, "high": 9.56, "low": 9.38, "close": 9.48, "volume": 4084.35, "close_time": 1752998399999, "quote_volume": 38593.0094, "trades": 241, "taker_buy_base": 1334.55, "taker_buy_quote": 12614.1117 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 9.48, "high": 9.65, "low": 9.47, "close": 9.57, "volume": 3451.38, "close_time": 1753012799999, "quote_volume": 33065.6887, "trades": 352, "taker_buy_base": 1661.31, "taker_buy_quote": 15909.7256 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 9.56, "high": 10.29, "low": 9.45, "close": 9.76, "volume": 4030.64, "close_time": 1753027199999, "quote_volume": 39111.7713, "trades": 390, "taker_buy_base": 2612.08, "taker_buy_quote": 25508.9072 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 9.77, "high": 10.19, "low": 9.61, "close": 9.9, "volume": 5732.34, "close_time": 1753041599999, "quote_volume": 56368.5244, "trades": 696, "taker_buy_base": 3669.47, "taker_buy_quote": 36126.2182 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 9.89, "high": 10.15, "low": 9.78, "close": 9.92, "volume": 4157.6, "close_time": 1753055999999, "quote_volume": 41418.6693, "trades": 620, "taker_buy_base": 2052.39, "taker_buy_quote": 20523.8977 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 9.93, "high": 10.04, "low": 9.64, "close": 9.94, "volume": 3176.97, "close_time": 1753070399999, "quote_volume": 31235.4777, "trades": 410, "taker_buy_base": 1447.84, "taker_buy_quote": 14284.4937 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 10.0, "high": 10.21, "low": 9.94, "close": 10.11, "volume": 3687.44, "close_time": 1753084799999, "quote_volume": 37188.9101, "trades": 271, "taker_buy_base": 1678.05, "taker_buy_quote": 16912.4917 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 10.09, "high": 10.19, "low": 9.81, "close": 10.02, "volume": 4269.18, "close_time": 1753099199999, "quote_volume": 42647.7263, "trades": 350, "taker_buy_base": 2149.0, "taker_buy_quote": 21468.5129 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 10.01, "high": 10.18, "low": 9.85, "close": 9.98, "volume": 8979.88, "close_time": 1753113599999, "quote_volume": 90123.9408, "trades": 647, "taker_buy_base": 4817.91, "taker_buy_quote": 48446.5073 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 9.97, "high": 10.29, "low": 9.74, "close": 9.91, "volume": 17476.29, "close_time": 1753127999999, "quote_volume": 175861.5326, "trades": 1329, "taker_buy_base": 9553.04, "taker_buy_quote": 96430.1925 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 9.9, "high": 10.24, "low": 9.87, "close": 10.18, "volume": 2239.23, "close_time": 1753142399999, "quote_volume": 22558.2313, "trades": 295, "taker_buy_base": 862.97, "taker_buy_quote": 8721.2639 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 10.17, "high": 10.24, "low": 9.52, "close": 9.65, "volume": 8145.73, "close_time": 1753156799999, "quote_volume": 80016.6137, "trades": 684, "taker_buy_base": 3251.07, "taker_buy_quote": 32266.5917 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 9.64, "high": 9.71, "low": 9.29, "close": 9.39, "volume": 6185.01, "close_time": 1753171199999, "quote_volume": 58597.584, "trades": 686, "taker_buy_base": 3244.68, "taker_buy_quote": 30770.7475 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 9.33, "high": 9.5, "low": 9.15, "close": 9.43, "volume": 6398.97, "close_time": 1753185599999, "quote_volume": 59734.3071, "trades": 504, "taker_buy_base": 3336.6, "taker_buy_quote": 31216.8389 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 9.43, "high": 9.51, "low": 9.16, "close": 9.38, "volume": 8562.18, "close_time": 1753199999999, "quote_volume": 79983.8085, "trades": 588, "taker_buy_base": 4138.92, "taker_buy_quote": 38695.7551 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 9.38, "high": 9.6, "low": 9.28, "close": 9.48, "volume": 8479.45, "close_time": 1753214399999, "quote_volume": 79841.609, "trades": 542, "taker_buy_base": 5178.52, "taker_buy_quote": 48713.983 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 9.45, "high": 9.97, "low": 9.43, "close": 9.76, "volume": 8894.75, "close_time": 1753228799999, "quote_volume": 87229.5614, "trades": 530, "taker_buy_base": 4682.62, "taker_buy_quote": 45902.6737 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 9.76, "high": 9.76, "low": 9.58, "close": 9.62, "volume": 2047.01, "close_time": 1753243199999, "quote_volume": 19739.2832, "trades": 223, "taker_buy_base": 834.3, "taker_buy_quote": 8045.5341 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 9.64, "high": 9.8, "low": 9.44, "close": 9.46, "volume": 6785.41, "close_time": 1753257599999, "quote_volume": 65018.2735, "trades": 383, "taker_buy_base": 2943.16, "taker_buy_quote": 28268.5912 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 9.47, "high": 9.56, "low": 9.28, "close": 9.37, "volume": 6610.19, "close_time": 1753271999999, "quote_volume": 62303.3177, "trades": 423, "taker_buy_base": 4497.7, "taker_buy_quote": 42436.9016 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 9.38, "high": 9.41, "low": 8.89, "close": 9.19, "volume": 13903.62, "close_time": 1753286399999, "quote_volume": 127101.8434, "trades": 987, "taker_buy_base": 6753.16, "taker_buy_quote": 61810.1485 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 9.17, "high": 9.22, "low": 8.75, "close": 8.94, "volume": 11150.02, "close_time": 1753300799999, "quote_volume": 99279.6165, "trades": 824, "taker_buy_base": 3447.05, "taker_buy_quote": 30837.075 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 8.9, "high": 8.92, "low": 8.53, "close": 8.88, "volume": 4034.7, "close_time": 1753315199999, "quote_volume": 35163.0062, "trades": 462, "taker_buy_base": 2009.97, "taker_buy_quote": 17460.4441 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 8.86, "high": 9.02, "low": 8.79, "close": 8.89, "volume": 1359.65, "close_time": 1753329599999, "quote_volume": 12139.6097, "trades": 226, "taker_buy_base": 591.48, "taker_buy_quote": 5273.4503 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 8.85, "high": 8.89, "low": 8.12, "close": 8.42, "volume": 14164.69, "close_time": 1753343999999, "quote_volume": 118270.7368, "trades": 1100, "taker_buy_base": 4897.9, "taker_buy_quote": 40689.5155 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 8.41, "high": 8.7, "low": 8.39, "close": 8.68, "volume": 1494.29, "close_time": 1753358399999, "quote_volume": 12783.8928, "trades": 217, "taker_buy_base": 935.05, "taker_buy_quote": 8023.4517 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 8.69, "high": 8.94, "low": 8.49, "close": 8.81, "volume": 5456.15, "close_time": 1753372799999, "quote_volume": 47494.1865, "trades": 607, "taker_buy_base": 4098.38, "taker_buy_quote": 35737.615 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 8.82, "high": 8.83, "low": 8.58, "close": 8.72, "volume": 2972.4, "close_time": 1753387199999, "quote_volume": 25964.0662, "trades": 364, "taker_buy_base": 1831.1, "taker_buy_quote": 16007.3101 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 8.72, "high": 8.78, "low": 8.53, "close": 8.56, "volume": 2241.89, "close_time": 1753401599999, "quote_volume": 19536.4883, "trades": 208, "taker_buy_base": 1506.38, "taker_buy_quote": 13135.2393 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 8.54, "high": 8.59, "low": 8.3, "close": 8.41, "volume": 6817.83, "close_time": 1753415999999, "quote_volume": 57768.2705, "trades": 490, "taker_buy_base": 1465.39, "taker_buy_quote": 12390.69 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 8.42, "high": 8.57, "low": 8.33, "close": 8.43, "volume": 1941.37, "close_time": 1753430399999, "quote_volume": 16474.7559, "trades": 280, "taker_buy_base": 731.04, "taker_buy_quote": 6204.6023 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 8.45, "high": 8.75, "low": 8.45, "close": 8.7, "volume": 3851.23, "close_time": 1753444799999, "quote_volume": 33320.3997, "trades": 372, "taker_buy_base": 1835.78, "taker_buy_quote": 15894.862 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 8.72, "high": 8.73, "low": 8.38, "close": 8.47, "volume": 5327.17, "close_time": 1753459199999, "quote_volume": 45508.0562, "trades": 402, "taker_buy_base": 2103.85, "taker_buy_quote": 18063.3805 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 8.45, "high": 8.57, "low": 8.43, "close": 8.52, "volume": 443.76, "close_time": 1753473599999, "quote_volume": 3772.1168, "trades": 118, "taker_buy_base": 166.7, "taker_buy_quote": 1418.161 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 8.51, "high": 8.75, "low": 8.51, "close": 8.71, "volume": 1756.83, "close_time": 1753487999999, "quote_volume": 15195.76, "trades": 177, "taker_buy_base": 1391.33, "taker_buy_quote": 12036.323 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 8.71, "high": 8.79, "low": 8.68, "close": 8.75, "volume": 375.13, "close_time": 1753502399999, "quote_volume": 3273.6133, "trades": 76, "taker_buy_base": 210.64, "taker_buy_quote": 1841.5976 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 8.74, "high": 8.8, "low": 8.68, "close": 8.71, "volume": 1947.08, "close_time": 1753516799999, "quote_volume": 17048.6376, "trades": 148, "taker_buy_base": 1033.2, "taker_buy_quote": 9061.4665 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 8.73, "high": 8.82, "low": 8.72, "close": 8.74, "volume": 1213.1, "close_time": 1753531199999, "quote_volume": 10640.1487, "trades": 119, "taker_buy_base": 906.57, "taker_buy_quote": 7955.1515 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 8.7, "high": 8.82, "low": 8.69, "close": 8.8, "volume": 780.43, "close_time": 1753545599999, "quote_volume": 6834.5021, "trades": 101, "taker_buy_base": 420.89, "taker_buy_quote": 3689.3263 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 8.83, "high": 8.86, "low": 8.71, "close": 8.83, "volume": 1052.99, "close_time": 1753559999999, "quote_volume": 9246.6078, "trades": 119, "taker_buy_base": 489.4, "taker_buy_quote": 4303.7829 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 8.83, "high": 8.88, "low": 8.74, "close": 8.77, "volume": 269.43, "close_time": 1753574399999, "quote_volume": 2374.8349, "trades": 87, "taker_buy_base": 113.89, "taker_buy_quote": 1007.6556 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 8.76, "high": 8.87, "low": 8.75, "close": 8.85, "volume": 516.07, "close_time": 1753588799999, "quote_volume": 4554.2835, "trades": 119, "taker_buy_base": 236.66, "taker_buy_quote": 2087.2225 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 8.86, "high": 8.97, "low": 8.86, "close": 8.87, "volume": 840.04, "close_time": 1753603199999, "quote_volume": 7491.8632, "trades": 96, "taker_buy_base": 398.08, "taker_buy_quote": 3550.6589 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 8.91, "high": 9.0, "low": 8.82, "close": 8.9, "volume": 2816.16, "close_time": 1753617599999, "quote_volume": 25162.4519, "trades": 195, "taker_buy_base": 1107.77, "taker_buy_quote": 9937.5509 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 8.89, "high": 8.94, "low": 8.81, "close": 8.9, "volume": 1975.94, "close_time": 1753631999999, "quote_volume": 17507.3433, "trades": 185, "taker_buy_base": 615.07, "taker_buy_quote": 5451.6606 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 8.92, "high": 9.01, "low": 8.86, "close": 8.89, "volume": 1116.55, "close_time": 1753646399999, "quote_volume": 9983.2561, "trades": 164, "taker_buy_base": 715.65, "taker_buy_quote": 6407.4907 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 8.89, "high": 9.02, "low": 8.88, "close": 8.97, "volume": 1030.1, "close_time": 1753660799999, "quote_volume": 9260.2307, "trades": 127, "taker_buy_base": 276.3, "taker_buy_quote": 2480.1093 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 8.95, "high": 9.1, "low": 8.87, "close": 9.03, "volume": 3482.72, "close_time": 1753675199999, "quote_volume": 31210.7313, "trades": 299, "taker_buy_base": 987.74, "taker_buy_quote": 8883.1282 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 9.06, "high": 9.21, "low": 9.0, "close": 9.09, "volume": 3970.72, "close_time": 1753689599999, "quote_volume": 36201.7299, "trades": 252, "taker_buy_base": 2473.67, "taker_buy_quote": 22562.6189 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 9.07, "high": 9.14, "low": 8.95, "close": 8.95, "volume": 3009.09, "close_time": 1753703999999, "quote_volume": 27165.0334, "trades": 179, "taker_buy_base": 680.45, "taker_buy_quote": 6156.2988 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 8.96, "high": 9.05, "low": 8.62, "close": 8.7, "volume": 8648.38, "close_time": 1753718399999, "quote_volume": 76226.2159, "trades": 549, "taker_buy_base": 4843.51, "taker_buy_quote": 42759.1314 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 8.69, "high": 8.69, "low": 8.5, "close": 8.56, "volume": 2649.68, "close_time": 1753732799999, "quote_volume": 22760.7844, "trades": 346, "taker_buy_base": 1366.2, "taker_buy_quote": 11733.9408 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 8.57, "high": 8.57, "low": 8.38, "close": 8.45, "volume": 1714.55, "close_time": 1753747199999, "quote_volume": 14534.1988, "trades": 253, "taker_buy_base": 909.47, "taker_buy_quote": 7713.4096 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 8.44, "high": 8.52, "low": 8.27, "close": 8.44, "volume": 2926.33, "close_time": 1753761599999, "quote_volume": 24516.0052, "trades": 354, "taker_buy_base": 1096.04, "taker_buy_quote": 9197.454 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 8.43, "high": 8.93, "low": 8.37, "close": 8.68, "volume": 5360.97, "close_time": 1753775999999, "quote_volume": 46012.7497, "trades": 396, "taker_buy_base": 3374.26, "taker_buy_quote": 29033.7276 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 8.67, "high": 8.69, "low": 8.49, "close": 8.57, "volume": 2202.52, "close_time": 1753790399999, "quote_volume": 18941.9091, "trades": 284, "taker_buy_base": 988.91, "taker_buy_quote": 8538.033 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 8.57, "high": 8.7, "low": 8.32, "close": 8.37, "volume": 5263.13, "close_time": 1753804799999, "quote_volume": 44543.0678, "trades": 549, "taker_buy_base": 3062.76, "taker_buy_quote": 25813.3844 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 8.38, "high": 8.45, "low": 8.27, "close": 8.31, "volume": 6830.91, "close_time": 1753819199999, "quote_volume": 57157.9483, "trades": 460, "taker_buy_base": 2894.45, "taker_buy_quote": 24250.456 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 8.31, "high": 8.38, "low": 8.19, "close": 8.37, "volume": 9140.61, "close_time": 1753833599999, "quote_volume": 75575.1242, "trades": 582, "taker_buy_base": 4746.89, "taker_buy_quote": 39248.2667 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 8.36, "high": 8.38, "low": 8.2, "close": 8.3, "volume": 3649.0, "close_time": 1753847999999, "quote_volume": 30339.3487, "trades": 301, "taker_buy_base": 1863.02, "taker_buy_quote": 15491.1287 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 8.3, "high": 8.34, "low": 8.22, "close": 8.27, "volume": 6188.99, "close_time": 1753862399999, "quote_volume": 51360.5367, "trades": 431, "taker_buy_base": 2855.4, "taker_buy_quote": 23690.5646 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 8.27, "high": 8.33, "low": 7.99, "close": 8.04, "volume": 3163.04, "close_time": 1753876799999, "quote_volume": 25838.3403, "trades": 392, "taker_buy_base": 1043.55, "taker_buy_quote": 8514.8519 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 8.03, "high": 8.29, "low": 8.0, "close": 8.23, "volume": 4965.25, "close_time": 1753891199999, "quote_volume": 40440.7795, "trades": 498, "taker_buy_base": 2955.21, "taker_buy_quote": 24081.9067 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 8.23, "high": 8.31, "low": 7.87, "close": 8.21, "volume": 6690.68, "close_time": 1753905599999, "quote_volume": 53928.6552, "trades": 796, "taker_buy_base": 1583.81, "taker_buy_quote": 12895.9185 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 8.22, "high": 8.28, "low": 8.12, "close": 8.26, "volume": 2324.08, "close_time": 1753919999999, "quote_volume": 19106.3244, "trades": 270, "taker_buy_base": 1330.35, "taker_buy_quote": 10936.7804 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 8.25, "high": 8.47, "low": 8.24, "close": 8.45, "volume": 4462.09, "close_time": 1753934399999, "quote_volume": 37305.5239, "trades": 338, "taker_buy_base": 2431.64, "taker_buy_quote": 20352.8551 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 8.45, "high": 8.47, "low": 8.42, "close": 8.42, "volume": 1261.4, "close_time": 1753948799999, "quote_volume": 10642.0768, "trades": 147, "taker_buy_base": 540.37, "taker_buy_quote": 4558.8483 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 8.43, "high": 8.5, "low": 8.32, "close": 8.34, "volume": 2616.59, "close_time": 1753963199999, "quote_volume": 22079.9785, "trades": 176, "taker_buy_base": 1145.58, "taker_buy_quote": 9673.3323 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 8.34, "high": 8.34, "low": 8.05, "close": 8.17, "volume": 5526.4, "close_time": 1753977599999, "quote_volume": 45033.9767, "trades": 565, "taker_buy_base": 1454.86, "taker_buy_quote": 11845.9669 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 8.16, "high": 8.31, "low": 8.06, "close": 8.08, "volume": 2795.53, "close_time": 1753991999999, "quote_volume": 22892.1404, "trades": 308, "taker_buy_base": 1101.59, "taker_buy_quote": 9020.7228 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 8.08, "high": 8.1, "low": 7.9, "close": 7.93, "volume": 1099.95, "close_time": 1754006399999, "quote_volume": 8808.2735, "trades": 268, "taker_buy_base": 468.16, "taker_buy_quote": 3741.7763 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 7.93, "high": 7.95, "low": 7.7, "close": 7.89, "volume": 13395.6, "close_time": 1754020799999, "quote_volume": 105465.1239, "trades": 811, "taker_buy_base": 6525.55, "taker_buy_quote": 51364.5219 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 7.88, "high": 7.88, "low": 7.73, "close": 7.76, "volume": 6308.51, "close_time": 1754035199999, "quote_volume": 49122.9784, "trades": 455, "taker_buy_base": 3032.31, "taker_buy_quote": 23608.9107 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 7.75, "high": 7.77, "low": 7.57, "close": 7.77, "volume": 5937.5, "close_time": 1754049599999, "quote_volume": 45623.9808, "trades": 482, "taker_buy_base": 2933.65, "taker_buy_quote": 22564.4527 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 7.75, "high": 7.87, "low": 7.59, "close": 7.82, "volume": 3117.63, "close_time": 1754063999999, "quote_volume": 24253.6304, "trades": 574, "taker_buy_base": 2074.0, "taker_buy_quote": 16166.7677 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 7.81, "high": 7.86, "low": 7.66, "close": 7.77, "volume": 1770.34, "close_time": 1754078399999, "quote_volume": 13726.718, "trades": 425, "taker_buy_base": 689.55, "taker_buy_quote": 5346.2042 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 7.77, "high": 7.79, "low": 7.39, "close": 7.53, "volume": 3603.28, "close_time": 1754092799999, "quote_volume": 27267.2331, "trades": 774, "taker_buy_base": 2198.37, "taker_buy_quote": 16638.4527 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 7.52, "high": 7.58, "low": 7.49, "close": 7.57, "volume": 1118.6, "close_time": 1754107199999, "quote_volume": 8430.9675, "trades": 100, "taker_buy_base": 598.56, "taker_buy_quote": 4506.4811 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 7.54, "high": 7.62, "low": 7.38, "close": 7.55, "volume": 1205.26, "close_time": 1754121599999, "quote_volume": 9012.3171, "trades": 135, "taker_buy_base": 434.65, "taker_buy_quote": 3258.951 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 7.56, "high": 7.56, "low": 7.42, "close": 7.48, "volume": 1238.9, "close_time": 1754135999999, "quote_volume": 9253.8292, "trades": 131, "taker_buy_base": 643.3, "taker_buy_quote": 4809.6649 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 7.48, "high": 7.55, "low": 7.38, "close": 7.42, "volume": 971.73, "close_time": 1754150399999, "quote_volume": 7249.1157, "trades": 87, "taker_buy_base": 481.03, "taker_buy_quote": 3575.6135 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 7.41, "high": 7.46, "low": 7.23, "close": 7.31, "volume": 1578.52, "close_time": 1754164799999, "quote_volume": 11602.9451, "trades": 139, "taker_buy_base": 791.35, "taker_buy_quote": 5809.3766 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 7.34, "high": 7.44, "low": 7.34, "close": 7.41, "volume": 568.57, "close_time": 1754179199999, "quote_volume": 4198.5291, "trades": 58, "taker_buy_base": 311.96, "taker_buy_quote": 2306.2706 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 7.39, "high": 7.51, "low": 7.32, "close": 7.51, "volume": 3175.26, "close_time": 1754193599999, "quote_volume": 23738.7063, "trades": 223, "taker_buy_base": 2001.88, "taker_buy_quote": 14971.7087 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 7.5, "high": 7.57, "low": 7.47, "close": 7.56, "volume": 3564.16, "close_time": 1754207999999, "quote_volume": 26792.6412, "trades": 152, "taker_buy_base": 1333.49, "taker_buy_quote": 10026.4884 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 7.56, "high": 7.65, "low": 7.54, "close": 7.6, "volume": 1096.92, "close_time": 1754222399999, "quote_volume": 8315.1161, "trades": 66, "taker_buy_base": 618.01, "taker_buy_quote": 4684.8853 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 7.61, "high": 7.64, "low": 7.57, "close": 7.61, "volume": 1657.31, "close_time": 1754236799999, "quote_volume": 12608.2966, "trades": 101, "taker_buy_base": 1004.35, "taker_buy_quote": 7641.145 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 7.62, "high": 7.69, "low": 7.61, "close": 7.66, "volume": 895.79, "close_time": 1754251199999, "quote_volume": 6847.9901, "trades": 78, "taker_buy_base": 557.53, "taker_buy_quote": 4264.0383 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 7.66, "high": 7.73, "low": 7.64, "close": 7.7, "volume": 2329.61, "close_time": 1754265599999, "quote_volume": 17893.1542, "trades": 111, "taker_buy_base": 1873.92, "taker_buy_quote": 14396.1565 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 7.68, "high": 7.83, "low": 7.68, "close": 7.79, "volume": 2983.29, "close_time": 1754279999999, "quote_volume": 23255.2105, "trades": 138, "taker_buy_base": 1255.6, "taker_buy_quote": 9787.1635 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 7.8, "high": 7.8, "low": 7.71, "close": 7.76, "volume": 894.17, "close_time": 1754294399999, "quote_volume": 6935.4852, "trades": 45, "taker_buy_base": 406.93, "taker_buy_quote": 3159.1241 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 7.76, "high": 7.77, "low": 7.68, "close": 7.7, "volume": 3156.48, "close_time": 1754308799999, "quote_volume": 24388.3264, "trades": 164, "taker_buy_base": 1102.36, "taker_buy_quote": 8525.2547 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 7.7, "high": 7.89, "low": 7.67, "close": 7.8, "volume": 6286.09, "close_time": 1754323199999, "quote_volume": 48996.3933, "trades": 257, "taker_buy_base": 3887.49, "taker_buy_quote": 30234.9262 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 7.81, "high": 7.95, "low": 7.8, "close": 7.83, "volume": 1860.78, "close_time": 1754337599999, "quote_volume": 14634.3621, "trades": 179, "taker_buy_base": 644.5, "taker_buy_quote": 5068.2539 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 7.84, "high": 8.0, "low": 7.84, "close": 7.98, "volume": 1710.54, "close_time": 1754351999999, "quote_volume": 13584.9832, "trades": 118, "taker_buy_base": 870.32, "taker_buy_quote": 6911.1454 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 7.99, "high": 7.99, "low": 7.79, "close": 7.8, "volume": 2207.7, "close_time": 1754366399999, "quote_volume": 17338.8493, "trades": 134, "taker_buy_base": 980.87, "taker_buy_quote": 7710.2973 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 7.8, "high": 7.84, "low": 7.68, "close": 7.69, "volume": 5359.51, "close_time": 1754380799999, "quote_volume": 41744.1418, "trades": 297, "taker_buy_base": 2306.5, "taker_buy_quote": 17975.6913 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 7.71, "high": 7.93, "low": 7.71, "close": 7.91, "volume": 1639.13, "close_time": 1754395199999, "quote_volume": 12844.2022, "trades": 98, "taker_buy_base": 470.4, "taker_buy_quote": 3709.3719 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 7.9, "high": 7.9, "low": 7.58, "close": 7.59, "volume": 4159.31, "close_time": 1754409599999, "quote_volume": 32001.4353, "trades": 281, "taker_buy_base": 1668.88, "taker_buy_quote": 12884.1207 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 7.6, "high": 7.68, "low": 7.6, "close": 7.6, "volume": 1993.81, "close_time": 1754423999999, "quote_volume": 15238.6104, "trades": 66, "taker_buy_base": 692.16, "taker_buy_quote": 5294.0785 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 7.61, "high": 7.71, "low": 7.52, "close": 7.68, "volume": 4003.17, "close_time": 1754438399999, "quote_volume": 30554.5616, "trades": 161, "taker_buy_base": 2491.9, "taker_buy_quote": 19071.5782 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 7.69, "high": 7.69, "low": 7.53, "close": 7.55, "volume": 7228.66, "close_time": 1754452799999, "quote_volume": 54801.8091, "trades": 372, "taker_buy_base": 3490.26, "taker_buy_quote": 26458.1267 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 7.53, "high": 7.79, "low": 7.51, "close": 7.77, "volume": 7821.79, "close_time": 1754467199999, "quote_volume": 60020.5497, "trades": 334, "taker_buy_base": 3665.71, "taker_buy_quote": 28110.6921 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 7.76, "high": 7.77, "low": 7.67, "close": 7.71, "volume": 7628.7, "close_time": 1754481599999, "quote_volume": 58823.1084, "trades": 340, "taker_buy_base": 4366.8, "taker_buy_quote": 33667.1924 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 7.72, "high": 7.86, "low": 7.64, "close": 7.85, "volume": 3824.23, "close_time": 1754495999999, "quote_volume": 29456.8509, "trades": 232, "taker_buy_base": 2099.41, "taker_buy_quote": 16200.806 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 7.86, "high": 7.91, "low": 7.79, "close": 7.82, "volume": 4595.23, "close_time": 1754510399999, "quote_volume": 36068.1546, "trades": 263, "taker_buy_base": 2406.39, "taker_buy_quote": 18862.0829 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 7.82, "high": 7.86, "low": 7.8, "close": 7.82, "volume": 663.15, "close_time": 1754524799999, "quote_volume": 5192.2446, "trades": 66, "taker_buy_base": 435.7, "taker_buy_quote": 3412.5176 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 7.82, "high": 7.93, "low": 7.79, "close": 7.82, "volume": 1397.72, "close_time": 1754539199999, "quote_volume": 10972.4005, "trades": 124, "taker_buy_base": 350.1, "taker_buy_quote": 2750.3845 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 7.81, "high": 7.96, "low": 7.81, "close": 7.91, "volume": 930.62, "close_time": 1754553599999, "quote_volume": 7329.9241, "trades": 81, "taker_buy_base": 556.92, "taker_buy_quote": 4388.4823 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 7.93, "high": 8.09, "low": 7.88, "close": 8.09, "volume": 2103.27, "close_time": 1754567999999, "quote_volume": 16840.1583, "trades": 118, "taker_buy_base": 1225.64, "taker_buy_quote": 9780.046 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 8.09, "high": 8.14, "low": 8.0, "close": 8.13, "volume": 3091.71, "close_time": 1754582399999, "quote_volume": 25013.0659, "trades": 141, "taker_buy_base": 2432.38, "taker_buy_quote": 19684.7612 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 8.1, "high": 8.15, "low": 7.96, "close": 8.15, "volume": 587.09, "close_time": 1754596799999, "quote_volume": 4733.0889, "trades": 86, "taker_buy_base": 307.33, "taker_buy_quote": 2478.5622 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 8.16, "high": 8.22, "low": 8.13, "close": 8.22, "volume": 2379.01, "close_time": 1754611199999, "quote_volume": 19465.6965, "trades": 189, "taker_buy_base": 1823.62, "taker_buy_quote": 14922.41 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 8.2, "high": 8.3, "low": 8.14, "close": 8.19, "volume": 2544.76, "close_time": 1754625599999, "quote_volume": 20870.68, "trades": 238, "taker_buy_base": 1365.7, "taker_buy_quote": 11233.0867 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 8.19, "high": 8.22, "low": 8.1, "close": 8.21, "volume": 1219.87, "close_time": 1754639999999, "quote_volume": 9950.4309, "trades": 104, "taker_buy_base": 398.36, "taker_buy_quote": 3246.8672 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 8.21, "high": 8.27, "low": 8.16, "close": 8.24, "volume": 3974.71, "close_time": 1754654399999, "quote_volume": 32673.1492, "trades": 281, "taker_buy_base": 1812.04, "taker_buy_quote": 14899.8179 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 8.23, "high": 8.32, "low": 8.1, "close": 8.14, "volume": 1645.82, "close_time": 1754668799999, "quote_volume": 13451.8542, "trades": 137, "taker_buy_base": 859.41, "taker_buy_quote": 7012.2607 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 8.18, "high": 8.41, "low": 8.16, "close": 8.39, "volume": 2949.4, "close_time": 1754683199999, "quote_volume": 24546.3701, "trades": 216, "taker_buy_base": 1326.63, "taker_buy_quote": 11072.0182 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 8.4, "high": 8.4, "low": 8.28, "close": 8.29, "volume": 771.43, "close_time": 1754697599999, "quote_volume": 6419.9739, "trades": 96, "taker_buy_base": 551.12, "taker_buy_quote": 4586.7059 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 8.29, "high": 8.32, "low": 8.23, "close": 8.24, "volume": 805.12, "close_time": 1754711999999, "quote_volume": 6656.7603, "trades": 124, "taker_buy_base": 500.86, "taker_buy_quote": 4141.9515 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 8.23, "high": 8.46, "low": 8.19, "close": 8.44, "volume": 3511.47, "close_time": 1754726399999, "quote_volume": 29411.8505, "trades": 278, "taker_buy_base": 2510.93, "taker_buy_quote": 21033.3728 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 8.44, "high": 8.56, "low": 8.44, "close": 8.49, "volume": 1270.99, "close_time": 1754740799999, "quote_volume": 10797.062, "trades": 121, "taker_buy_base": 553.75, "taker_buy_quote": 4704.7061 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 8.5, "high": 8.56, "low": 8.36, "close": 8.49, "volume": 1623.99, "close_time": 1754755199999, "quote_volume": 13775.9059, "trades": 203, "taker_buy_base": 755.29, "taker_buy_quote": 6411.5631 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 8.51, "high": 8.59, "low": 8.45, "close": 8.55, "volume": 1791.24, "close_time": 1754769599999, "quote_volume": 15231.6549, "trades": 212, "taker_buy_base": 911.43, "taker_buy_quote": 7761.9956 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 8.55, "high": 8.63, "low": 8.48, "close": 8.52, "volume": 1301.74, "close_time": 1754783999999, "quote_volume": 11150.9281, "trades": 177, "taker_buy_base": 522.61, "taker_buy_quote": 4485.2215 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 8.51, "high": 8.68, "low": 8.51, "close": 8.67, "volume": 7751.67, "close_time": 1754798399999, "quote_volume": 66631.3489, "trades": 708, "taker_buy_base": 4264.94, "taker_buy_quote": 36665.5969 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 8.67, "high": 8.71, "low": 8.38, "close": 8.39, "volume": 1751.41, "close_time": 1754812799999, "quote_volume": 14896.1286, "trades": 160, "taker_buy_base": 806.27, "taker_buy_quote": 6865.5561 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 8.39, "high": 8.5, "low": 8.29, "close": 8.37, "volume": 2791.15, "close_time": 1754827199999, "quote_volume": 23522.0467, "trades": 177, "taker_buy_base": 1541.94, "taker_buy_quote": 12988.3767 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 8.37, "high": 8.53, "low": 8.29, "close": 8.49, "volume": 2995.93, "close_time": 1754841599999, "quote_volume": 25288.7327, "trades": 176, "taker_buy_base": 1660.39, "taker_buy_quote": 14066.7268 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 8.47, "high": 8.63, "low": 8.45, "close": 8.61, "volume": 793.94, "close_time": 1754855999999, "quote_volume": 6779.8647, "trades": 136, "taker_buy_base": 530.22, "taker_buy_quote": 4527.5047 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 8.59, "high": 8.6, "low": 8.46, "close": 8.6, "volume": 945.43, "close_time": 1754870399999, "quote_volume": 8078.6097, "trades": 118, "taker_buy_base": 371.63, "taker_buy_quote": 3179.4454 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 8.6, "high": 8.79, "low": 8.49, "close": 8.73, "volume": 3678.34, "close_time": 1754884799999, "quote_volume": 31613.3907, "trades": 346, "taker_buy_base": 2156.66, "taker_buy_quote": 18495.088 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 8.74, "high": 8.77, "low": 8.55, "close": 8.55, "volume": 4578.63, "close_time": 1754899199999, "quote_volume": 39655.2221, "trades": 329, "taker_buy_base": 2291.26, "taker_buy_quote": 19851.3111 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 8.55, "high": 8.63, "low": 8.25, "close": 8.27, "volume": 6517.85, "close_time": 1754913599999, "quote_volume": 55213.448, "trades": 474, "taker_buy_base": 3271.7, "taker_buy_quote": 27880.2431 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 8.27, "high": 8.41, "low": 8.21, "close": 8.37, "volume": 7806.02, "close_time": 1754927999999, "quote_volume": 64724.3584, "trades": 464, "taker_buy_base": 4655.75, "taker_buy_quote": 38651.1942 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 8.41, "high": 8.48, "low": 8.17, "close": 8.22, "volume": 4900.79, "close_time": 1754942399999, "quote_volume": 40702.9409, "trades": 363, "taker_buy_base": 1745.57, "taker_buy_quote": 14654.3756 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 8.21, "high": 8.25, "low": 7.98, "close": 8.07, "volume": 3835.11, "close_time": 1754956799999, "quote_volume": 31140.3662, "trades": 253, "taker_buy_base": 550.36, "taker_buy_quote": 4484.6604 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 8.07, "high": 8.23, "low": 8.04, "close": 8.13, "volume": 1584.81, "close_time": 1754971199999, "quote_volume": 12929.4844, "trades": 146, "taker_buy_base": 645.67, "taker_buy_quote": 5253.328 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 8.11, "high": 8.19, "low": 8.0, "close": 8.15, "volume": 3689.4, "close_time": 1754985599999, "quote_volume": 29969.6582, "trades": 210, "taker_buy_base": 2079.49, "taker_buy_quote": 16906.752 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 8.14, "high": 8.14, "low": 7.95, "close": 8.04, "volume": 788.07, "close_time": 1754999999999, "quote_volume": 6350.4406, "trades": 69, "taker_buy_base": 135.55, "taker_buy_quote": 1090.6231 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 8.03, "high": 8.4, "low": 8.01, "close": 8.4, "volume": 16695.54, "close_time": 1755014399999, "quote_volume": 137757.8067, "trades": 609, "taker_buy_base": 7923.52, "taker_buy_quote": 65516.7803 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 8.41, "high": 8.52, "low": 8.38, "close": 8.46, "volume": 4454.88, "close_time": 1755028799999, "quote_volume": 37590.1645, "trades": 349, "taker_buy_base": 2382.37, "taker_buy_quote": 20126.2875 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 8.46, "high": 8.54, "low": 8.38, "close": 8.43, "volume": 1940.98, "close_time": 1755043199999, "quote_volume": 16412.9562, "trades": 217, "taker_buy_base": 1088.59, "taker_buy_quote": 9202.0574 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 8.43, "high": 8.58, "low": 8.36, "close": 8.56, "volume": 2607.93, "close_time": 1755057599999, "quote_volume": 22004.3051, "trades": 268, "taker_buy_base": 1851.37, "taker_buy_quote": 15613.8087 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 8.59, "high": 8.62, "low": 8.44, "close": 8.57, "volume": 7157.25, "close_time": 1755071999999, "quote_volume": 60845.2106, "trades": 457, "taker_buy_base": 3404.7, "taker_buy_quote": 28949.7671 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 8.57, "high": 8.74, "low": 8.57, "close": 8.66, "volume": 5539.23, "close_time": 1755086399999, "quote_volume": 47937.8474, "trades": 354, "taker_buy_base": 2964.1, "taker_buy_quote": 25624.53 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 8.67, "high": 8.71, "low": 8.52, "close": 8.6, "volume": 5244.38, "close_time": 1755100799999, "quote_volume": 45189.5509, "trades": 423, "taker_buy_base": 2737.39, "taker_buy_quote": 23599.0827 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 8.62, "high": 8.68, "low": 8.58, "close": 8.68, "volume": 1864.91, "close_time": 1755115199999, "quote_volume": 16092.5473, "trades": 189, "taker_buy_base": 1078.57, "taker_buy_quote": 9306.1225 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 8.69, "high": 8.69, "low": 8.53, "close": 8.65, "volume": 2820.5, "close_time": 1755129599999, "quote_volume": 24328.3882, "trades": 346, "taker_buy_base": 1901.33, "taker_buy_quote": 16397.3732 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 8.65, "high": 8.76, "low": 8.55, "close": 8.71, "volume": 6764.12, "close_time": 1755143999999, "quote_volume": 58660.1245, "trades": 315, "taker_buy_base": 3088.91, "taker_buy_quote": 26759.4067 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 8.71, "high": 8.75, "low": 8.43, "close": 8.46, "volume": 2750.64, "close_time": 1755158399999, "quote_volume": 23483.1413, "trades": 207, "taker_buy_base": 975.8, "taker_buy_quote": 8326.1302 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 8.46, "high": 8.46, "low": 8.27, "close": 8.31, "volume": 8665.12, "close_time": 1755172799999, "quote_volume": 72485.8503, "trades": 440, "taker_buy_base": 2021.75, "taker_buy_quote": 16930.0993 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 8.33, "high": 8.37, "low": 7.8, "close": 8.02, "volume": 14304.81, "close_time": 1755187199999, "quote_volume": 114599.7624, "trades": 951, "taker_buy_base": 6324.25, "taker_buy_quote": 50763.159 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 8.01, "high": 8.01, "low": 7.84, "close": 7.9, "volume": 6930.77, "close_time": 1755201599999, "quote_volume": 54912.2421, "trades": 325, "taker_buy_base": 3433.41, "taker_buy_quote": 27189.2428 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 7.91, "high": 7.92, "low": 7.76, "close": 7.9, "volume": 2233.25, "close_time": 1755215999999, "quote_volume": 17496.1616, "trades": 138, "taker_buy_base": 1056.24, "taker_buy_quote": 8301.0596 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 7.87, "high": 8.07, "low": 7.87, "close": 8.03, "volume": 1216.49, "close_time": 1755230399999, "quote_volume": 9739.8335, "trades": 103, "taker_buy_base": 649.21, "taker_buy_quote": 5190.9042 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 8.0, "high": 8.1, "low": 7.95, "close": 8.07, "volume": 2160.04, "close_time": 1755244799999, "quote_volume": 17276.9421, "trades": 107, "taker_buy_base": 1620.1, "taker_buy_quote": 12956.1237 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 8.05, "high": 8.06, "low": 7.91, "close": 7.93, "volume": 1314.26, "close_time": 1755259199999, "quote_volume": 10441.3098, "trades": 111, "taker_buy_base": 877.88, "taker_buy_quote": 6969.2057 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 7.93, "high": 8.05, "low": 7.63, "close": 7.69, "volume": 4341.53, "close_time": 1755273599999, "quote_volume": 34231.4104, "trades": 444, "taker_buy_base": 1586.25, "taker_buy_quote": 12534.7641 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 7.68, "high": 7.79, "low": 7.61, "close": 7.71, "volume": 2892.86, "close_time": 1755287999999, "quote_volume": 22243.5466, "trades": 189, "taker_buy_base": 1138.35, "taker_buy_quote": 8806.5217 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 7.68, "high": 7.92, "low": 7.68, "close": 7.84, "volume": 1597.41, "close_time": 1755302399999, "quote_volume": 12430.004, "trades": 107, "taker_buy_base": 497.77, "taker_buy_quote": 3885.4962 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 7.88, "high": 7.94, "low": 7.85, "close": 7.85, "volume": 648.41, "close_time": 1755316799999, "quote_volume": 5134.7116, "trades": 58, "taker_buy_base": 393.39, "taker_buy_quote": 3116.0708 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 7.87, "high": 7.89, "low": 7.7, "close": 7.79, "volume": 4361.13, "close_time": 1755331199999, "quote_volume": 34013.9507, "trades": 260, "taker_buy_base": 2705.38, "taker_buy_quote": 21080.5037 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 7.81, "high": 7.9, "low": 7.76, "close": 7.81, "volume": 1842.22, "close_time": 1755345599999, "quote_volume": 14453.9505, "trades": 206, "taker_buy_base": 814.13, "taker_buy_quote": 6382.2136 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 7.81, "high": 7.99, "low": 7.79, "close": 7.95, "volume": 2925.5, "close_time": 1755359999999, "quote_volume": 23031.8394, "trades": 198, "taker_buy_base": 1543.47, "taker_buy_quote": 12158.5805 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 7.96, "high": 7.99, "low": 7.93, "close": 7.96, "volume": 1782.44, "close_time": 1755374399999, "quote_volume": 14184.9824, "trades": 139, "taker_buy_base": 1036.65, "taker_buy_quote": 8253.2908 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 7.97, "high": 8.02, "low": 7.95, "close": 7.99, "volume": 1572.18, "close_time": 1755388799999, "quote_volume": 12567.6028, "trades": 177, "taker_buy_base": 732.1, "taker_buy_quote": 5862.0664 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 7.98, "high": 8.04, "low": 7.95, "close": 8.01, "volume": 2726.0, "close_time": 1755403199999, "quote_volume": 21837.4906, "trades": 162, "taker_buy_base": 2087.68, "taker_buy_quote": 16733.0334 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 7.98, "high": 8.04, "low": 7.95, "close": 8.0, "volume": 2308.12, "close_time": 1755417599999, "quote_volume": 18432.8928, "trades": 147, "taker_buy_base": 906.64, "taker_buy_quote": 7251.3992 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 8.01, "high": 8.1, "low": 8.0, "close": 8.1, "volume": 1793.01, "close_time": 1755431999999, "quote_volume": 14431.8735, "trades": 111, "taker_buy_base": 1555.33, "taker_buy_quote": 12514.6783 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 8.1, "high": 8.12, "low": 7.99, "close": 8.12, "volume": 2593.58, "close_time": 1755446399999, "quote_volume": 20871.2598, "trades": 165, "taker_buy_base": 1017.31, "taker_buy_quote": 8215.4368 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 8.13, "high": 8.13, "low": 7.89, "close": 7.92, "volume": 3751.37, "close_time": 1755460799999, "quote_volume": 29911.742, "trades": 198, "taker_buy_base": 1986.48, "taker_buy_quote": 15803.9017 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 7.92, "high": 8.04, "low": 7.91, "close": 7.92, "volume": 670.78, "close_time": 1755475199999, "quote_volume": 5351.6748, "trades": 96, "taker_buy_base": 444.19, "taker_buy_quote": 3548.5041 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 7.93, "high": 7.93, "low": 7.51, "close": 7.59, "volume": 5542.77, "close_time": 1755489599999, "quote_volume": 42468.4376, "trades": 435, "taker_buy_base": 2493.7, "taker_buy_quote": 19122.9231 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 7.58, "high": 7.69, "low": 7.49, "close": 7.53, "volume": 3236.28, "close_time": 1755503999999, "quote_volume": 24558.8592, "trades": 209, "taker_buy_base": 1824.43, "taker_buy_quote": 13816.4265 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 7.53, "high": 7.66, "low": 7.48, "close": 7.58, "volume": 2945.2, "close_time": 1755518399999, "quote_volume": 22262.5889, "trades": 166, "taker_buy_base": 1479.13, "taker_buy_quote": 11188.4018 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 7.58, "high": 7.65, "low": 7.5, "close": 7.56, "volume": 4013.88, "close_time": 1755532799999, "quote_volume": 30416.345, "trades": 276, "taker_buy_base": 1822.44, "taker_buy_quote": 13791.3008 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 7.57, "high": 7.64, "low": 7.49, "close": 7.63, "volume": 3934.22, "close_time": 1755547199999, "quote_volume": 29852.5173, "trades": 223, "taker_buy_base": 2887.79, "taker_buy_quote": 21928.1828 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 7.63, "high": 7.7, "low": 7.58, "close": 7.6, "volume": 2916.77, "close_time": 1755561599999, "quote_volume": 22179.7247, "trades": 133, "taker_buy_base": 1138.15, "taker_buy_quote": 8662.5836 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 7.61, "high": 7.71, "low": 7.49, "close": 7.51, "volume": 2320.26, "close_time": 1755575999999, "quote_volume": 17566.4443, "trades": 198, "taker_buy_base": 698.44, "taker_buy_quote": 5301.4857 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 7.51, "high": 7.56, "low": 7.45, "close": 7.54, "volume": 5796.28, "close_time": 1755590399999, "quote_volume": 43565.2105, "trades": 346, "taker_buy_base": 2967.2, "taker_buy_quote": 22321.4522 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 7.54, "high": 7.79, "low": 7.5, "close": 7.75, "volume": 4726.23, "close_time": 1755604799999, "quote_volume": 36251.9458, "trades": 272, "taker_buy_base": 3225.45, "taker_buy_quote": 24734.8887 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 7.78, "high": 7.81, "low": 7.59, "close": 7.6, "volume": 3518.66, "close_time": 1755619199999, "quote_volume": 27091.5424, "trades": 365, "taker_buy_base": 1421.89, "taker_buy_quote": 10969.7112 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 7.6, "high": 7.65, "low": 7.5, "close": 7.59, "volume": 6995.86, "close_time": 1755633599999, "quote_volume": 52911.9454, "trades": 335, "taker_buy_base": 3781.28, "taker_buy_quote": 28594.9632 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 7.6, "high": 7.63, "low": 7.48, "close": 7.5, "volume": 1641.83, "close_time": 1755647999999, "quote_volume": 12369.6914, "trades": 147, "taker_buy_base": 372.82, "taker_buy_quote": 2824.0765 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 7.5, "high": 7.63, "low": 7.47, "close": 7.58, "volume": 6166.3, "close_time": 1755662399999, "quote_volume": 46457.2987, "trades": 342, "taker_buy_base": 3122.19, "taker_buy_quote": 23523.4082 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 7.59, "high": 7.7, "low": 7.56, "close": 7.56, "volume": 9554.8, "close_time": 1755676799999, "quote_volume": 72753.3317, "trades": 301, "taker_buy_base": 5160.99, "taker_buy_quote": 39285.551 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 7.56, "high": 7.7, "low": 7.52, "close": 7.6, "volume": 12144.13, "close_time": 1755691199999, "quote_volume": 92523.0552, "trades": 638, "taker_buy_base": 5886.41, "taker_buy_quote": 44904.6302 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 7.6, "high": 7.71, "low": 7.45, "close": 7.64, "volume": 5121.04, "close_time": 1755705599999, "quote_volume": 38994.5803, "trades": 357, "taker_buy_base": 3252.62, "taker_buy_quote": 24886.2441 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 7.65, "high": 7.75, "low": 7.62, "close": 7.74, "volume": 1740.25, "close_time": 1755719999999, "quote_volume": 13397.1672, "trades": 276, "taker_buy_base": 797.36, "taker_buy_quote": 6156.5693 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 7.74, "high": 7.76, "low": 7.71, "close": 7.72, "volume": 1097.82, "close_time": 1755734399999, "quote_volume": 8490.4712, "trades": 110, "taker_buy_base": 638.25, "taker_buy_quote": 4935.8147 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 7.72, "high": 7.78, "low": 7.69, "close": 7.69, "volume": 3254.73, "close_time": 1755748799999, "quote_volume": 25194.4259, "trades": 273, "taker_buy_base": 2188.65, "taker_buy_quote": 16950.178 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 7.69, "high": 7.72, "low": 7.621, "close": 7.68, "volume": 3703.89, "close_time": 1755763199999, "quote_volume": 28466.8191, "trades": 810, "taker_buy_base": 2386.81, "taker_buy_quote": 18345.97398 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 7.685, "high": 7.69, "low": 7.568, "close": 7.607, "volume": 9366.13, "close_time": 1755777599999, "quote_volume": 71253.76151, "trades": 734, "taker_buy_base": 2236.16, "taker_buy_quote": 17003.69056 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 7.61, "high": 7.7, "low": 7.565, "close": 7.587, "volume": 4059.39, "close_time": 1755791999999, "quote_volume": 30951.83954, "trades": 184, "taker_buy_base": 2846.58, "taker_buy_quote": 21724.10828 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 7.575, "high": 7.624, "low": 7.561, "close": 7.576, "volume": 1548.51, "close_time": 1755806399999, "quote_volume": 11762.17374, "trades": 92, "taker_buy_base": 377.59, "taker_buy_quote": 2866.69442 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 7.581, "high": 7.654, "low": 7.573, "close": 7.614, "volume": 4575.95, "close_time": 1755820799999, "quote_volume": 34933.54712, "trades": 97, "taker_buy_base": 1425.57, "taker_buy_quote": 10901.25681 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 7.635, "high": 7.714, "low": 7.573, "close": 7.593, "volume": 4994.32, "close_time": 1755835199999, "quote_volume": 38137.21209, "trades": 243, "taker_buy_base": 3067.04, "taker_buy_quote": 23450.16882 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 7.63, "high": 7.715, "low": 7.618, "close": 7.715, "volume": 747.59, "close_time": 1755849599999, "quote_volume": 5731.36989, "trades": 63, "taker_buy_base": 704.0, "taker_buy_quote": 5396.70242 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 7.71, "high": 7.786, "low": 7.619, "close": 7.624, "volume": 10980.49, "close_time": 1755863999999, "quote_volume": 84772.07607, "trades": 310, "taker_buy_base": 5631.85, "taker_buy_quote": 43411.21619 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 7.601, "high": 8.084, "low": 7.467, "close": 8.073, "volume": 14418.91, "close_time": 1755878399999, "quote_volume": 112471.39824, "trades": 646, "taker_buy_base": 8540.01, "taker_buy_quote": 66579.69608 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 8.069, "high": 8.43, "low": 8.069, "close": 8.428, "volume": 12742.87, "close_time": 1755892799999, "quote_volume": 104638.22955, "trades": 650, "taker_buy_base": 9505.16, "taker_buy_quote": 78130.8369 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 8.44, "high": 8.495, "low": 8.351, "close": 8.358, "volume": 3727.66, "close_time": 1755907199999, "quote_volume": 31440.28163, "trades": 231, "taker_buy_base": 1469.38, "taker_buy_quote": 12404.0287 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 8.361, "high": 8.371, "low": 8.093, "close": 8.19, "volume": 3714.24, "close_time": 1755921599999, "quote_volume": 30639.51352, "trades": 152, "taker_buy_base": 2376.94, "taker_buy_quote": 19653.5587 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 8.23, "high": 8.391, "low": 8.212, "close": 8.342, "volume": 1891.24, "close_time": 1755935999999, "quote_volume": 15762.95404, "trades": 138, "taker_buy_base": 1132.95, "taker_buy_quote": 9457.81 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 8.351, "high": 8.351, "low": 8.266, "close": 8.276, "volume": 2355.87, "close_time": 1755950399999, "quote_volume": 19567.01408, "trades": 95, "taker_buy_base": 1455.4, "taker_buy_quote": 12088.80957 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 8.23, "high": 8.288, "low": 8.221, "close": 8.261, "volume": 2226.89, "close_time": 1755964799999, "quote_volume": 18378.55428, "trades": 132, "taker_buy_base": 1313.37, "taker_buy_quote": 10842.99815 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 8.261, "high": 8.478, "low": 8.222, "close": 8.469, "volume": 3210.59, "close_time": 1755979199999, "quote_volume": 26687.36775, "trades": 239, "taker_buy_base": 1754.92, "taker_buy_quote": 14603.17006 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 8.45, "high": 8.45, "low": 8.346, "close": 8.414, "volume": 883.5, "close_time": 1755993599999, "quote_volume": 7417.61669, "trades": 67, "taker_buy_base": 396.17, "taker_buy_quote": 3315.14654 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 8.43, "high": 8.534, "low": 8.392, "close": 8.426, "volume": 5308.06, "close_time": 1756007999999, "quote_volume": 44981.9655, "trades": 197, "taker_buy_base": 2667.49, "taker_buy_quote": 22589.78383 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 8.421, "high": 8.421, "low": 8.253, "close": 8.29, "volume": 4334.02, "close_time": 1756022399999, "quote_volume": 35998.35668, "trades": 198, "taker_buy_base": 2496.41, "taker_buy_quote": 20722.70968 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 8.316, "high": 8.462, "low": 8.221, "close": 8.248, "volume": 6598.16, "close_time": 1756036799999, "quote_volume": 55135.54344, "trades": 198, "taker_buy_base": 3792.32, "taker_buy_quote": 31701.52303 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 8.273, "high": 8.425, "low": 8.273, "close": 8.334, "volume": 2556.15, "close_time": 1756051199999, "quote_volume": 21370.64492, "trades": 151, "taker_buy_base": 1770.65, "taker_buy_quote": 14828.68409 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 8.335, "high": 8.62, "low": 8.2, "close": 8.365, "volume": 6233.59, "close_time": 1756065599999, "quote_volume": 52193.93544, "trades": 451, "taker_buy_base": 3026.67, "taker_buy_quote": 25404.74347 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 8.377, "high": 8.423, "low": 8.207, "close": 8.3, "volume": 4350.35, "close_time": 1756079999999, "quote_volume": 36217.58277, "trades": 262, "taker_buy_base": 2330.76, "taker_buy_quote": 19421.39287 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 8.335, "high": 8.392, "low": 8.139, "close": 8.357, "volume": 3039.0, "close_time": 1756094399999, "quote_volume": 25110.74529, "trades": 187, "taker_buy_base": 1759.11, "taker_buy_quote": 14523.84133 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 8.345, "high": 8.345, "low": 7.866, "close": 7.882, "volume": 5241.78, "close_time": 1756108799999, "quote_volume": 42296.54848, "trades": 354, "taker_buy_base": 2140.96, "taker_buy_quote": 17312.20281 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 7.875, "high": 7.923, "low": 7.774, "close": 7.837, "volume": 3865.61, "close_time": 1756123199999, "quote_volume": 30416.80912, "trades": 211, "taker_buy_base": 2384.89, "taker_buy_quote": 18790.65786 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 7.845, "high": 7.915, "low": 7.78, "close": 7.828, "volume": 6280.3, "close_time": 1756137599999, "quote_volume": 49286.71254, "trades": 239, "taker_buy_base": 3473.81, "taker_buy_quote": 27283.02777 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 7.827, "high": 7.881, "low": 7.635, "close": 7.635, "volume": 3880.31, "close_time": 1756151999999, "quote_volume": 30239.69699, "trades": 162, "taker_buy_base": 1977.61, "taker_buy_quote": 15454.62141 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 7.621, "high": 7.649, "low": 7.275, "close": 7.382, "volume": 11003.26, "close_time": 1756166399999, "quote_volume": 81391.35145, "trades": 678, "taker_buy_base": 4805.4, "taker_buy_quote": 35540.13284 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 7.367, "high": 7.484, "low": 7.292, "close": 7.431, "volume": 3564.31, "close_time": 1756180799999, "quote_volume": 26268.93757, "trades": 193, "taker_buy_base": 1740.46, "taker_buy_quote": 12879.11263 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 7.428, "high": 7.556, "low": 7.426, "close": 7.476, "volume": 4984.04, "close_time": 1756195199999, "quote_volume": 37293.61903, "trades": 203, "taker_buy_base": 3816.14, "taker_buy_quote": 28581.90554 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 7.47, "high": 7.524, "low": 7.42, "close": 7.447, "volume": 2270.15, "close_time": 1756209599999, "quote_volume": 16985.17267, "trades": 93, "taker_buy_base": 1082.98, "taker_buy_quote": 8114.70092 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 7.438, "high": 7.589, "low": 7.432, "close": 7.5, "volume": 8844.22, "close_time": 1756223999999, "quote_volume": 66472.67766, "trades": 292, "taker_buy_base": 6079.17, "taker_buy_quote": 45717.82818 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 7.549, "high": 7.882, "low": 7.517, "close": 7.872, "volume": 2958.61, "close_time": 1756238399999, "quote_volume": 22837.05777, "trades": 221, "taker_buy_base": 2034.76, "taker_buy_quote": 15642.74248 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 7.868, "high": 7.985, "low": 7.809, "close": 7.9, "volume": 2382.75, "close_time": 1756252799999, "quote_volume": 18807.7568, "trades": 142, "taker_buy_base": 585.05, "taker_buy_quote": 4637.78636 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 7.919, "high": 7.987, "low": 7.855, "close": 7.95, "volume": 3740.17, "close_time": 1756267199999, "quote_volume": 29606.48562, "trades": 149, "taker_buy_base": 1074.14, "taker_buy_quote": 8505.54491 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 7.951, "high": 8.213, "low": 7.9, "close": 8.088, "volume": 10085.51, "close_time": 1756281599999, "quote_volume": 81605.17028, "trades": 516, "taker_buy_base": 5245.63, "taker_buy_quote": 42377.12224 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 8.106, "high": 8.121, "low": 7.884, "close": 7.93, "volume": 4571.77, "close_time": 1756295999999, "quote_volume": 36410.8887, "trades": 347, "taker_buy_base": 2540.9, "taker_buy_quote": 20247.62707 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 7.914, "high": 7.982, "low": 7.863, "close": 7.941, "volume": 4516.45, "close_time": 1756310399999, "quote_volume": 35763.46201, "trades": 243, "taker_buy_base": 2291.86, "taker_buy_quote": 18145.08066 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 7.972, "high": 8.083, "low": 7.835, "close": 7.901, "volume": 3819.39, "close_time": 1756324799999, "quote_volume": 30415.66213, "trades": 239, "taker_buy_base": 972.87, "taker_buy_quote": 7770.58128 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 7.858, "high": 7.976, "low": 7.753, "close": 7.816, "volume": 21387.01, "close_time": 1756339199999, "quote_volume": 168975.75668, "trades": 600, "taker_buy_base": 8430.32, "taker_buy_quote": 66766.33433 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 7.821, "high": 8.023, "low": 7.805, "close": 8.012, "volume": 4539.21, "close_time": 1756353599999, "quote_volume": 36055.16687, "trades": 212, "taker_buy_base": 2873.77, "taker_buy_quote": 22793.74713 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 7.956, "high": 8.026, "low": 7.943, "close": 7.992, "volume": 4148.17, "close_time": 1756367999999, "quote_volume": 33091.52356, "trades": 198, "taker_buy_base": 2458.31, "taker_buy_quote": 19608.43101 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 7.993, "high": 8.01, "low": 7.938, "close": 7.971, "volume": 2113.69, "close_time": 1756382399999, "quote_volume": 16885.88791, "trades": 87, "taker_buy_base": 2004.85, "taker_buy_quote": 16015.96432 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 7.967, "high": 8.019, "low": 7.403, "close": 7.569, "volume": 47098.84, "close_time": 1756396799999, "quote_volume": 358618.83637, "trades": 2013, "taker_buy_base": 20658.35, "taker_buy_quote": 156667.26858 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 7.59, "high": 7.641, "low": 7.496, "close": 7.57, "volume": 6281.57, "close_time": 1756411199999, "quote_volume": 47572.30849, "trades": 275, "taker_buy_base": 976.07, "taker_buy_quote": 7416.01539 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 7.531, "high": 7.76, "low": 7.529, "close": 7.703, "volume": 4938.81, "close_time": 1756425599999, "quote_volume": 37982.81755, "trades": 211, "taker_buy_base": 4301.55, "taker_buy_quote": 33080.71555 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 7.712, "high": 7.749, "low": 7.566, "close": 7.666, "volume": 6792.04, "close_time": 1756439999999, "quote_volume": 51833.06283, "trades": 283, "taker_buy_base": 3299.07, "taker_buy_quote": 25174.6831 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 7.622, "high": 7.655, "low": 7.469, "close": 7.483, "volume": 10747.26, "close_time": 1756454399999, "quote_volume": 81287.90466, "trades": 890, "taker_buy_base": 4844.18, "taker_buy_quote": 36657.32641 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 7.485, "high": 7.502, "low": 7.321, "close": 7.383, "volume": 5792.8, "close_time": 1756468799999, "quote_volume": 42854.23095, "trades": 562, "taker_buy_base": 2585.05, "taker_buy_quote": 19157.49589 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 7.38, "high": 7.565, "low": 7.287, "close": 7.307, "volume": 19721.36, "close_time": 1756483199999, "quote_volume": 145882.33564, "trades": 1578, "taker_buy_base": 7922.36, "taker_buy_quote": 58640.01056 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 7.302, "high": 7.345, "low": 7.21, "close": 7.29, "volume": 4931.89, "close_time": 1756497599999, "quote_volume": 35932.04268, "trades": 534, "taker_buy_base": 2853.0, "taker_buy_quote": 20795.45149 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 7.295, "high": 7.352, "low": 7.224, "close": 7.329, "volume": 3119.99, "close_time": 1756511999999, "quote_volume": 22793.96296, "trades": 384, "taker_buy_base": 1946.79, "taker_buy_quote": 14238.53543 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 7.33, "high": 7.424, "low": 7.226, "close": 7.387, "volume": 4703.57, "close_time": 1756526399999, "quote_volume": 34423.8933, "trades": 512, "taker_buy_base": 1466.4, "taker_buy_quote": 10753.04034 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 7.368, "high": 7.395, "low": 7.302, "close": 7.377, "volume": 4779.14, "close_time": 1756540799999, "quote_volume": 35104.6582, "trades": 427, "taker_buy_base": 2300.97, "taker_buy_quote": 16909.80845 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 7.378, "high": 7.38, "low": 7.295, "close": 7.336, "volume": 3503.41, "close_time": 1756555199999, "quote_volume": 25690.14306, "trades": 306, "taker_buy_base": 1957.39, "taker_buy_quote": 14346.65689 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 7.337, "high": 7.337, "low": 7.225, "close": 7.32, "volume": 3986.15, "close_time": 1756569599999, "quote_volume": 29016.65209, "trades": 785, "taker_buy_base": 2225.83, "taker_buy_quote": 16200.81562 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 7.295, "high": 7.295, "low": 7.238, "close": 7.276, "volume": 995.33, "close_time": 1756583999999, "quote_volume": 7225.39713, "trades": 272, "taker_buy_base": 500.0, "taker_buy_quote": 3629.7255 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 7.27, "high": 7.279, "low": 7.225, "close": 7.26, "volume": 2152.31, "close_time": 1756598399999, "quote_volume": 15626.86521, "trades": 222, "taker_buy_base": 1008.51, "taker_buy_quote": 7323.56205 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 7.263, "high": 7.396, "low": 7.263, "close": 7.394, "volume": 2445.53, "close_time": 1756612799999, "quote_volume": 17939.70583, "trades": 462, "taker_buy_base": 1384.21, "taker_buy_quote": 10139.4057 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 7.397, "high": 7.398, "low": 7.213, "close": 7.245, "volume": 4749.11, "close_time": 1756627199999, "quote_volume": 34526.59799, "trades": 426, "taker_buy_base": 1937.97, "taker_buy_quote": 14082.69396 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 7.24, "high": 7.378, "low": 7.236, "close": 7.316, "volume": 8032.77, "close_time": 1756641599999, "quote_volume": 58734.37539, "trades": 544, "taker_buy_base": 3500.81, "taker_buy_quote": 25610.08018 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 7.33, "high": 7.357, "low": 7.264, "close": 7.321, "volume": 7053.56, "close_time": 1756655999999, "quote_volume": 51564.12232, "trades": 542, "taker_buy_base": 4193.82, "taker_buy_quote": 30691.54573 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 7.323, "high": 7.341, "low": 7.275, "close": 7.283, "volume": 5884.32, "close_time": 1756670399999, "quote_volume": 43034.32879, "trades": 585, "taker_buy_base": 1591.39, "taker_buy_quote": 11640.84649 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 7.281, "high": 7.323, "low": 7.171, "close": 7.178, "volume": 6980.67, "close_time": 1756684799999, "quote_volume": 50692.48996, "trades": 683, "taker_buy_base": 2162.87, "taker_buy_quote": 15737.62119 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 7.179, "high": 7.188, "low": 6.965, "close": 6.984, "volume": 9532.22, "close_time": 1756699199999, "quote_volume": 67203.91164, "trades": 883, "taker_buy_base": 4827.95, "taker_buy_quote": 34029.26623 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 6.994, "high": 7.184, "low": 6.924, "close": 7.184, "volume": 9272.25, "close_time": 1756713599999, "quote_volume": 65397.04109, "trades": 790, "taker_buy_base": 5854.94, "taker_buy_quote": 41274.81331 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 7.186, "high": 7.238, "low": 7.041, "close": 7.057, "volume": 5138.49, "close_time": 1756727999999, "quote_volume": 36828.16126, "trades": 782, "taker_buy_base": 1698.33, "taker_buy_quote": 12167.9428 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 7.036, "high": 7.105, "low": 6.983, "close": 6.992, "volume": 5451.43, "close_time": 1756742399999, "quote_volume": 38397.31261, "trades": 666, "taker_buy_base": 1691.92, "taker_buy_quote": 11928.23704 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 6.994, "high": 7.012, "low": 6.934, "close": 7.008, "volume": 4206.15, "close_time": 1756756799999, "quote_volume": 29337.21661, "trades": 430, "taker_buy_base": 2827.06, "taker_buy_quote": 19710.01279 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 7.007, "high": 7.014, "low": 6.754, "close": 6.938, "volume": 7171.5, "close_time": 1756771199999, "quote_volume": 49200.18933, "trades": 592, "taker_buy_base": 2587.59, "taker_buy_quote": 17719.08699 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 6.94, "high": 7.027, "low": 6.919, "close": 7.012, "volume": 4005.73, "close_time": 1756785599999, "quote_volume": 27930.10926, "trades": 196, "taker_buy_base": 2609.41, "taker_buy_quote": 18190.39405 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 7.012, "high": 7.051, "low": 6.996, "close": 6.998, "volume": 1754.77, "close_time": 1756799999999, "quote_volume": 12322.9393, "trades": 63, "taker_buy_base": 1079.72, "taker_buy_quote": 7587.74033 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 7.005, "high": 7.088, "low": 7.004, "close": 7.028, "volume": 5051.91, "close_time": 1756814399999, "quote_volume": 35609.13947, "trades": 171, "taker_buy_base": 1556.94, "taker_buy_quote": 10993.32774 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 6.996, "high": 7.1, "low": 6.869, "close": 6.923, "volume": 11107.95, "close_time": 1756828799999, "quote_volume": 77714.11867, "trades": 393, "taker_buy_base": 5984.84, "taker_buy_quote": 41864.02762 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 6.933, "high": 7.025, "low": 6.933, "close": 6.98, "volume": 3517.54, "close_time": 1756843199999, "quote_volume": 24599.52678, "trades": 142, "taker_buy_base": 2757.9, "taker_buy_quote": 19295.13546 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 6.978, "high": 7.1, "low": 6.978, "close": 7.1, "volume": 2309.59, "close_time": 1756857599999, "quote_volume": 16307.51933, "trades": 73, "taker_buy_base": 1155.32, "taker_buy_quote": 8133.89865 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 7.094, "high": 7.141, "low": 7.03, "close": 7.072, "volume": 1980.0, "close_time": 1756871999999, "quote_volume": 14034.19945, "trades": 80, "taker_buy_base": 1021.47, "taker_buy_quote": 7249.97409 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 7.06, "high": 7.06, "low": 6.979, "close": 6.986, "volume": 2609.0, "close_time": 1756886399999, "quote_volume": 18273.04384, "trades": 99, "taker_buy_base": 602.48, "taker_buy_quote": 4218.72615 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 7.013, "high": 7.097, "low": 7.013, "close": 7.093, "volume": 3861.92, "close_time": 1756900799999, "quote_volume": 27288.04099, "trades": 168, "taker_buy_base": 2065.19, "taker_buy_quote": 14579.99819 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 7.085, "high": 7.2, "low": 7.046, "close": 7.192, "volume": 7539.72, "close_time": 1756915199999, "quote_volume": 53507.42144, "trades": 304, "taker_buy_base": 5114.7, "taker_buy_quote": 36286.83868 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 7.199, "high": 7.305, "low": 7.161, "close": 7.216, "volume": 6572.62, "close_time": 1756929599999, "quote_volume": 47545.88845, "trades": 265, "taker_buy_base": 3103.79, "taker_buy_quote": 22452.16859 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 7.216, "high": 7.221, "low": 7.171, "close": 7.171, "volume": 2754.88, "close_time": 1756943999999, "quote_volume": 19866.02693, "trades": 79, "taker_buy_base": 783.67, "taker_buy_quote": 5647.80343 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 7.17, "high": 7.187, "low": 7.062, "close": 7.062, "volume": 2928.02, "close_time": 1756958399999, "quote_volume": 20794.94722, "trades": 118, "taker_buy_base": 679.5, "taker_buy_quote": 4832.33277 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 7.046, "high": 7.1, "low": 6.975, "close": 7.026, "volume": 3767.23, "close_time": 1756972799999, "quote_volume": 26459.04569, "trades": 139, "taker_buy_base": 2159.65, "taker_buy_quote": 15166.26352 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 7.04, "high": 7.049, "low": 7.005, "close": 7.006, "volume": 1921.47, "close_time": 1756987199999, "quote_volume": 13490.29406, "trades": 64, "taker_buy_base": 853.63, "taker_buy_quote": 5995.51616 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 6.997, "high": 7.039, "low": 6.895, "close": 6.933, "volume": 5298.41, "close_time": 1757001599999, "quote_volume": 36734.15143, "trades": 169, "taker_buy_base": 3084.4, "taker_buy_quote": 21343.60447 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 6.903, "high": 6.961, "low": 6.852, "close": 6.878, "volume": 2870.88, "close_time": 1757015999999, "quote_volume": 19822.28489, "trades": 158, "taker_buy_base": 770.28, "taker_buy_quote": 5323.36727 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 6.891, "high": 6.992, "low": 6.851, "close": 6.903, "volume": 3148.08, "close_time": 1757030399999, "quote_volume": 21737.39155, "trades": 139, "taker_buy_base": 277.2, "taker_buy_quote": 1923.84005 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 6.91, "high": 7.017, "low": 6.91, "close": 7.017, "volume": 2219.16, "close_time": 1757044799999, "quote_volume": 15528.88965, "trades": 137, "taker_buy_base": 924.89, "taker_buy_quote": 6474.82176 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 7.004, "high": 7.122, "low": 6.997, "close": 7.122, "volume": 3961.22, "close_time": 1757059199999, "quote_volume": 27927.69735, "trades": 160, "taker_buy_base": 2544.81, "taker_buy_quote": 17974.3568 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 7.139, "high": 7.171, "low": 7.088, "close": 7.144, "volume": 2268.04, "close_time": 1757073599999, "quote_volume": 16189.21148, "trades": 113, "taker_buy_base": 871.17, "taker_buy_quote": 6218.24785 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 7.162, "high": 7.283, "low": 7.021, "close": 7.102, "volume": 17201.51, "close_time": 1757087999999, "quote_volume": 123002.77177, "trades": 673, "taker_buy_base": 8945.94, "taker_buy_quote": 64176.06036 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 7.087, "high": 7.191, "low": 7.083, "close": 7.161, "volume": 2892.72, "close_time": 1757102399999, "quote_volume": 20654.62943, "trades": 217, "taker_buy_base": 1593.65, "taker_buy_quote": 11390.49738 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 7.189, "high": 7.236, "low": 7.166, "close": 7.22, "volume": 8358.42, "close_time": 1757116799999, "quote_volume": 60160.28401, "trades": 315, "taker_buy_base": 4906.58, "taker_buy_quote": 35345.76469 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 7.223, "high": 7.29, "low": 7.217, "close": 7.268, "volume": 2331.28, "close_time": 1757131199999, "quote_volume": 16930.49304, "trades": 265, "taker_buy_base": 1440.42, "taker_buy_quote": 10456.4724 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 7.264, "high": 7.264, "low": 7.137, "close": 7.16, "volume": 6001.99, "close_time": 1757145599999, "quote_volume": 43212.46747, "trades": 264, "taker_buy_base": 2496.65, "taker_buy_quote": 18023.35011 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 7.165, "high": 7.165, "low": 7.102, "close": 7.132, "volume": 2873.84, "close_time": 1757159999999, "quote_volume": 20521.51982, "trades": 122, "taker_buy_base": 853.41, "taker_buy_quote": 6090.62564 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 7.149, "high": 7.191, "low": 7.097, "close": 7.097, "volume": 1040.64, "close_time": 1757174399999, "quote_volume": 7428.72632, "trades": 103, "taker_buy_base": 458.69, "taker_buy_quote": 3275.58246 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 7.098, "high": 7.175, "low": 7.079, "close": 7.079, "volume": 2647.66, "close_time": 1757188799999, "quote_volume": 18830.90891, "trades": 197, "taker_buy_base": 674.57, "taker_buy_quote": 4804.6644 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 7.084, "high": 7.211, "low": 7.081, "close": 7.211, "volume": 2038.53, "close_time": 1757203199999, "quote_volume": 14565.0443, "trades": 96, "taker_buy_base": 1339.85, "taker_buy_quote": 9573.647 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 7.216, "high": 7.434, "low": 7.179, "close": 7.434, "volume": 10754.82, "close_time": 1757217599999, "quote_volume": 78719.09372, "trades": 389, "taker_buy_base": 6557.95, "taker_buy_quote": 48027.63721 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 7.406, "high": 7.426, "low": 7.246, "close": 7.246, "volume": 7779.65, "close_time": 1757231999999, "quote_volume": 56868.66538, "trades": 256, "taker_buy_base": 2789.63, "taker_buy_quote": 20372.38908 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 7.251, "high": 7.314, "low": 7.239, "close": 7.313, "volume": 1149.02, "close_time": 1757246399999, "quote_volume": 8351.93948, "trades": 74, "taker_buy_base": 700.07, "taker_buy_quote": 5084.62377 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 7.313, "high": 7.314, "low": 7.248, "close": 7.248, "volume": 542.29, "close_time": 1757260799999, "quote_volume": 3944.33197, "trades": 48, "taker_buy_base": 176.02, "taker_buy_quote": 1281.9752 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 7.248, "high": 7.256, "low": 7.19, "close": 7.205, "volume": 1135.0, "close_time": 1757275199999, "quote_volume": 8201.21641, "trades": 79, "taker_buy_base": 416.38, "taker_buy_quote": 3012.66076 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 7.22, "high": 7.33, "low": 7.211, "close": 7.329, "volume": 400.88, "close_time": 1757289599999, "quote_volume": 2926.3243, "trades": 35, "taker_buy_base": 258.68, "taker_buy_quote": 1891.08526 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 7.286, "high": 7.403, "low": 7.245, "close": 7.36, "volume": 3029.41, "close_time": 1757303999999, "quote_volume": 22207.03539, "trades": 137, "taker_buy_base": 1414.38, "taker_buy_quote": 10390.3032 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 7.353, "high": 7.391, "low": 7.311, "close": 7.323, "volume": 6283.18, "close_time": 1757318399999, "quote_volume": 46182.98405, "trades": 269, "taker_buy_base": 3110.81, "taker_buy_quote": 22868.82764 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 7.342, "high": 7.485, "low": 7.331, "close": 7.378, "volume": 8040.26, "close_time": 1757332799999, "quote_volume": 59417.55307, "trades": 395, "taker_buy_base": 5833.2, "taker_buy_quote": 43141.90379 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 7.384, "high": 7.445, "low": 7.363, "close": 7.41, "volume": 7171.07, "close_time": 1757347199999, "quote_volume": 53130.24689, "trades": 335, "taker_buy_base": 5035.94, "taker_buy_quote": 37347.3945 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 7.418, "high": 7.441, "low": 7.35, "close": 7.358, "volume": 7096.72, "close_time": 1757361599999, "quote_volume": 52565.96566, "trades": 307, "taker_buy_base": 2194.66, "taker_buy_quote": 16287.35418 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 7.365, "high": 7.413, "low": 7.319, "close": 7.377, "volume": 1329.85, "close_time": 1757375999999, "quote_volume": 9795.72848, "trades": 141, "taker_buy_base": 319.92, "taker_buy_quote": 2356.86626 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 7.388, "high": 7.479, "low": 7.34, "close": 7.467, "volume": 6772.14, "close_time": 1757390399999, "quote_volume": 50143.80846, "trades": 386, "taker_buy_base": 3404.0, "taker_buy_quote": 25242.84624 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 7.453, "high": 7.598, "low": 7.414, "close": 7.567, "volume": 12394.59, "close_time": 1757404799999, "quote_volume": 93254.86642, "trades": 576, "taker_buy_base": 5986.28, "taker_buy_quote": 44987.02786 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 7.567, "high": 7.63, "low": 7.514, "close": 7.6, "volume": 8768.86, "close_time": 1757419199999, "quote_volume": 66508.8667, "trades": 365, "taker_buy_base": 4375.11, "taker_buy_quote": 33208.14308 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 7.591, "high": 7.64, "low": 7.353, "close": 7.377, "volume": 12838.04, "close_time": 1757433599999, "quote_volume": 96185.46054, "trades": 576, "taker_buy_base": 6686.78, "taker_buy_quote": 49781.36132 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 7.372, "high": 7.439, "low": 7.317, "close": 7.417, "volume": 11815.12, "close_time": 1757447999999, "quote_volume": 86993.2715, "trades": 544, "taker_buy_base": 2701.6, "taker_buy_quote": 19989.12661 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 7.408, "high": 7.474, "low": 7.399, "close": 7.44, "volume": 2053.97, "close_time": 1757462399999, "quote_volume": 15239.57844, "trades": 133, "taker_buy_base": 605.43, "taker_buy_quote": 4499.44503 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 7.442, "high": 7.551, "low": 7.382, "close": 7.551, "volume": 4385.05, "close_time": 1757476799999, "quote_volume": 32851.24035, "trades": 237, "taker_buy_base": 2174.11, "taker_buy_quote": 16303.46454 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 7.536, "high": 7.554, "low": 7.469, "close": 7.489, "volume": 7260.03, "close_time": 1757491199999, "quote_volume": 54582.99565, "trades": 264, "taker_buy_base": 3469.24, "taker_buy_quote": 26098.14628 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 7.492, "high": 7.512, "low": 7.44, "close": 7.493, "volume": 4341.19, "close_time": 1757505599999, "quote_volume": 32498.40209, "trades": 197, "taker_buy_base": 1702.67, "taker_buy_quote": 12751.87419 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 7.498, "high": 7.619, "low": 7.493, "close": 7.552, "volume": 9224.38, "close_time": 1757519999999, "quote_volume": 69811.27336, "trades": 366, "taker_buy_base": 5199.6, "taker_buy_quote": 39369.4726 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 7.539, "high": 7.563, "low": 7.389, "close": 7.426, "volume": 4302.58, "close_time": 1757534399999, "quote_volume": 32280.5385, "trades": 233, "taker_buy_base": 1692.84, "taker_buy_quote": 12746.80494 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 7.423, "high": 7.508, "low": 7.423, "close": 7.493, "volume": 1846.15, "close_time": 1757548799999, "quote_volume": 13798.49461, "trades": 196, "taker_buy_base": 450.06, "taker_buy_quote": 3364.49786 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 7.49, "high": 7.518, "low": 7.477, "close": 7.516, "volume": 1180.69, "close_time": 1757563199999, "quote_volume": 8850.09596, "trades": 96, "taker_buy_base": 834.9, "taker_buy_quote": 6260.40479 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 7.537, "high": 7.566, "low": 7.506, "close": 7.532, "volume": 3834.3, "close_time": 1757577599999, "quote_volume": 28910.09914, "trades": 174, "taker_buy_base": 2435.03, "taker_buy_quote": 18363.46337 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 7.529, "high": 7.529, "low": 7.432, "close": 7.432, "volume": 3270.46, "close_time": 1757591999999, "quote_volume": 24468.2718, "trades": 113, "taker_buy_base": 896.3, "taker_buy_quote": 6709.0792 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 7.436, "high": 7.507, "low": 7.321, "close": 7.36, "volume": 13331.57, "close_time": 1757606399999, "quote_volume": 98660.73637, "trades": 686, "taker_buy_base": 5567.02, "taker_buy_quote": 41270.56056 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 7.393, "high": 7.451, "low": 7.369, "close": 7.451, "volume": 1166.88, "close_time": 1757620799999, "quote_volume": 8647.25422, "trades": 138, "taker_buy_base": 943.71, "taker_buy_quote": 6996.14008 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 7.446, "high": 7.607, "low": 7.446, "close": 7.557, "volume": 9382.77, "close_time": 1757635199999, "quote_volume": 70654.28146, "trades": 341, "taker_buy_base": 6481.63, "taker_buy_quote": 48756.5173 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 7.57, "high": 7.596, "low": 7.485, "close": 7.485, "volume": 5000.45, "close_time": 1757649599999, "quote_volume": 37627.55915, "trades": 145, "taker_buy_base": 2095.26, "taker_buy_quote": 15810.06478 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 7.518, "high": 7.561, "low": 7.477, "close": 7.527, "volume": 6223.06, "close_time": 1757663999999, "quote_volume": 46846.99926, "trades": 294, "taker_buy_base": 1265.42, "taker_buy_quote": 9509.7404 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 7.487, "high": 7.501, "low": 7.387, "close": 7.387, "volume": 6043.62, "close_time": 1757678399999, "quote_volume": 44951.43038, "trades": 232, "taker_buy_base": 2521.52, "taker_buy_quote": 18750.43335 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 7.399, "high": 7.475, "low": 7.35, "close": 7.442, "volume": 5117.72, "close_time": 1757692799999, "quote_volume": 38054.62032, "trades": 364, "taker_buy_base": 4347.53, "taker_buy_quote": 32339.48511 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 7.436, "high": 7.711, "low": 7.422, "close": 7.71, "volume": 8894.9, "close_time": 1757707199999, "quote_volume": 67839.65756, "trades": 500, "taker_buy_base": 4165.26, "taker_buy_quote": 31591.16418 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 7.71, "high": 7.734, "low": 7.644, "close": 7.73, "volume": 1594.21, "close_time": 1757721599999, "quote_volume": 12255.19403, "trades": 164, "taker_buy_base": 700.31, "taker_buy_quote": 5389.0778 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 7.73, "high": 7.862, "low": 7.73, "close": 7.859, "volume": 5761.78, "close_time": 1757735999999, "quote_volume": 45008.39769, "trades": 220, "taker_buy_base": 3991.46, "taker_buy_quote": 31173.53227 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 7.859, "high": 7.943, "low": 7.764, "close": 7.845, "volume": 5268.69, "close_time": 1757750399999, "quote_volume": 41382.12581, "trades": 349, "taker_buy_base": 2686.72, "taker_buy_quote": 21114.64104 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 7.856, "high": 7.973, "low": 7.856, "close": 7.935, "volume": 2987.66, "close_time": 1757764799999, "quote_volume": 23665.37647, "trades": 281, "taker_buy_base": 1639.24, "taker_buy_quote": 12987.7051 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 7.934, "high": 7.99, "low": 7.786, "close": 7.851, "volume": 4667.2, "close_time": 1757779199999, "quote_volume": 36736.27953, "trades": 539, "taker_buy_base": 1965.52, "taker_buy_quote": 15453.05006 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 7.852, "high": 7.888, "low": 7.697, "close": 7.846, "volume": 2601.04, "close_time": 1757793599999, "quote_volume": 20242.78249, "trades": 218, "taker_buy_base": 768.34, "taker_buy_quote": 5971.61133 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 7.835, "high": 7.922, "low": 7.835, "close": 7.922, "volume": 957.22, "close_time": 1757807999999, "quote_volume": 7538.14804, "trades": 127, "taker_buy_base": 553.8, "taker_buy_quote": 4359.01416 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 7.912, "high": 7.962, "low": 7.808, "close": 7.866, "volume": 3564.0, "close_time": 1757822399999, "quote_volume": 28110.61811, "trades": 312, "taker_buy_base": 1345.45, "taker_buy_quote": 10614.06276 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 7.896, "high": 8.036, "low": 7.788, "close": 7.8, "volume": 7637.75, "close_time": 1757836799999, "quote_volume": 60371.81287, "trades": 675, "taker_buy_base": 4020.13, "taker_buy_quote": 31833.91219 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 7.8, "high": 7.827, "low": 7.663, "close": 7.663, "volume": 3396.64, "close_time": 1757851199999, "quote_volume": 26442.01622, "trades": 301, "taker_buy_base": 389.94, "taker_buy_quote": 3032.27185 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 7.679, "high": 7.684, "low": 7.464, "close": 7.507, "volume": 6017.38, "close_time": 1757865599999, "quote_volume": 45675.10838, "trades": 399, "taker_buy_base": 2785.45, "taker_buy_quote": 21145.04843 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 7.515, "high": 7.635, "low": 7.511, "close": 7.568, "volume": 2146.35, "close_time": 1757879999999, "quote_volume": 16268.52485, "trades": 158, "taker_buy_base": 741.42, "taker_buy_quote": 5616.32676 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 7.57, "high": 7.617, "low": 7.529, "close": 7.529, "volume": 1427.58, "close_time": 1757894399999, "quote_volume": 10815.67856, "trades": 90, "taker_buy_base": 492.71, "taker_buy_quote": 3735.5548 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 7.561, "high": 7.606, "low": 7.439, "close": 7.606, "volume": 2615.23, "close_time": 1757908799999, "quote_volume": 19676.58463, "trades": 210, "taker_buy_base": 1300.57, "taker_buy_quote": 9783.19725 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 7.596, "high": 7.635, "low": 7.348, "close": 7.38, "volume": 7367.6, "close_time": 1757923199999, "quote_volume": 55033.42019, "trades": 406, "taker_buy_base": 3583.38, "taker_buy_quote": 26804.46291 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 7.377, "high": 7.377, "low": 7.221, "close": 7.325, "volume": 5503.48, "close_time": 1757937599999, "quote_volume": 40174.88017, "trades": 461, "taker_buy_base": 2530.62, "taker_buy_quote": 18484.73778 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 7.322, "high": 7.342, "low": 7.179, "close": 7.191, "volume": 9832.57, "close_time": 1757951999999, "quote_volume": 71542.96424, "trades": 311, "taker_buy_base": 7423.91, "taker_buy_quote": 54038.40497 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 7.22, "high": 7.266, "low": 7.16, "close": 7.262, "volume": 1392.51, "close_time": 1757966399999, "quote_volume": 10034.39435, "trades": 182, "taker_buy_base": 397.35, "taker_buy_quote": 2866.82807 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 7.249, "high": 7.306, "low": 7.249, "close": 7.299, "volume": 808.1, "close_time": 1757980799999, "quote_volume": 5884.3059, "trades": 95, "taker_buy_base": 623.75, "taker_buy_quote": 4542.35002 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 7.292, "high": 7.31, "low": 7.227, "close": 7.258, "volume": 988.93, "close_time": 1757995199999, "quote_volume": 7176.31152, "trades": 129, "taker_buy_base": 599.37, "taker_buy_quote": 4351.05444 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 7.231, "high": 7.35, "low": 7.174, "close": 7.324, "volume": 4107.68, "close_time": 1758009599999, "quote_volume": 29918.94504, "trades": 309, "taker_buy_base": 2254.76, "taker_buy_quote": 16413.16209 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 7.351, "high": 7.377, "low": 7.273, "close": 7.293, "volume": 2218.43, "close_time": 1758023999999, "quote_volume": 16236.65631, "trades": 152, "taker_buy_base": 1043.28, "taker_buy_quote": 7634.14705 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 7.316, "high": 7.368, "low": 7.22, "close": 7.351, "volume": 3569.24, "close_time": 1758038399999, "quote_volume": 26030.47629, "trades": 286, "taker_buy_base": 2377.76, "taker_buy_quote": 17358.47886 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 7.342, "high": 7.371, "low": 7.276, "close": 7.349, "volume": 4019.93, "close_time": 1758052799999, "quote_volume": 29484.22528, "trades": 243, "taker_buy_base": 1552.37, "taker_buy_quote": 11410.32627 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 7.346, "high": 7.361, "low": 7.315, "close": 7.319, "volume": 1510.95, "close_time": 1758067199999, "quote_volume": 11097.30146, "trades": 121, "taker_buy_base": 1211.09, "taker_buy_quote": 8894.89672 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 7.328, "high": 7.422, "low": 7.299, "close": 7.33, "volume": 4924.76, "close_time": 1758081599999, "quote_volume": 36202.22046, "trades": 252, "taker_buy_base": 2416.52, "taker_buy_quote": 17777.47971 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 7.329, "high": 7.351, "low": 7.254, "close": 7.319, "volume": 5268.99, "close_time": 1758095999999, "quote_volume": 38454.41271, "trades": 271, "taker_buy_base": 2570.43, "taker_buy_quote": 18753.46865 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 7.306, "high": 7.309, "low": 7.199, "close": 7.233, "volume": 2924.77, "close_time": 1758110399999, "quote_volume": 21186.81453, "trades": 180, "taker_buy_base": 1671.3, "taker_buy_quote": 12104.47884 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 7.219, "high": 7.262, "low": 7.202, "close": 7.237, "volume": 2764.81, "close_time": 1758124799999, "quote_volume": 19995.72433, "trades": 181, "taker_buy_base": 1317.21, "taker_buy_quote": 9527.875 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 7.213, "high": 7.379, "low": 7.176, "close": 7.378, "volume": 11793.88, "close_time": 1758139199999, "quote_volume": 85785.27847, "trades": 810, "taker_buy_base": 5980.22, "taker_buy_quote": 43533.93982 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 7.396, "high": 7.575, "low": 7.314, "close": 7.549, "volume": 1339.49, "close_time": 1758153599999, "quote_volume": 10013.72235, "trades": 191, "taker_buy_base": 794.18, "taker_buy_quote": 5972.23297 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 7.563, "high": 7.667, "low": 7.543, "close": 7.65, "volume": 2731.16, "close_time": 1758167999999, "quote_volume": 20786.00977, "trades": 157, "taker_buy_base": 1170.36, "taker_buy_quote": 8911.46258 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 7.644, "high": 7.646, "low": 7.463, "close": 7.527, "volume": 3879.83, "close_time": 1758182399999, "quote_volume": 29181.20974, "trades": 211, "taker_buy_base": 1367.73, "taker_buy_quote": 10302.2663 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 7.537, "high": 7.602, "low": 7.53, "close": 7.553, "volume": 2097.8, "close_time": 1758196799999, "quote_volume": 15902.45397, "trades": 82, "taker_buy_base": 609.27, "taker_buy_quote": 4610.19091 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 7.567, "high": 7.671, "low": 7.545, "close": 7.653, "volume": 8517.24, "close_time": 1758211199999, "quote_volume": 64728.24511, "trades": 433, "taker_buy_base": 4109.27, "taker_buy_quote": 31237.79929 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 7.66, "high": 7.735, "low": 7.645, "close": 7.68, "volume": 6494.42, "close_time": 1758225599999, "quote_volume": 50022.2487, "trades": 288, "taker_buy_base": 2662.89, "taker_buy_quote": 20506.18615 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 7.68, "high": 7.712, "low": 7.64, "close": 7.659, "volume": 1218.29, "close_time": 1758239999999, "quote_volume": 9356.98713, "trades": 74, "taker_buy_base": 186.86, "taker_buy_quote": 1435.93621 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 7.667, "high": 7.746, "low": 7.57, "close": 7.58, "volume": 5148.29, "close_time": 1758254399999, "quote_volume": 39485.27825, "trades": 321, "taker_buy_base": 2500.99, "taker_buy_quote": 19181.43624 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 7.578, "high": 7.628, "low": 7.511, "close": 7.541, "volume": 2297.71, "close_time": 1758268799999, "quote_volume": 17385.09985, "trades": 135, "taker_buy_base": 974.09, "taker_buy_quote": 7354.53374 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 7.54, "high": 7.6, "low": 7.416, "close": 7.451, "volume": 2675.5, "close_time": 1758283199999, "quote_volume": 20078.79047, "trades": 140, "taker_buy_base": 918.31, "taker_buy_quote": 6913.63602 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 7.453, "high": 7.508, "low": 7.346, "close": 7.384, "volume": 6729.86, "close_time": 1758297599999, "quote_volume": 49835.87118, "trades": 298, "taker_buy_base": 3824.81, "taker_buy_quote": 28333.05514 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 7.384, "high": 7.41, "low": 7.329, "close": 7.366, "volume": 3960.2, "close_time": 1758311999999, "quote_volume": 29214.74623, "trades": 125, "taker_buy_base": 2293.62, "taker_buy_quote": 16922.46404 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 7.369, "high": 7.425, "low": 7.352, "close": 7.4, "volume": 593.12, "close_time": 1758326399999, "quote_volume": 4382.87725, "trades": 65, "taker_buy_base": 326.6, "taker_buy_quote": 2414.73107 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 7.394, "high": 7.449, "low": 7.347, "close": 7.43, "volume": 2635.67, "close_time": 1758340799999, "quote_volume": 19461.40533, "trades": 105, "taker_buy_base": 1018.63, "taker_buy_quote": 7513.91235 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 7.441, "high": 7.511, "low": 7.424, "close": 7.481, "volume": 2765.23, "close_time": 1758355199999, "quote_volume": 20674.92401, "trades": 130, "taker_buy_base": 1281.03, "taker_buy_quote": 9577.42201 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 7.476, "high": 7.482, "low": 7.383, "close": 7.383, "volume": 2150.37, "close_time": 1758369599999, "quote_volume": 15987.92202, "trades": 120, "taker_buy_base": 887.31, "taker_buy_quote": 6595.51303 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 7.4, "high": 7.546, "low": 7.4, "close": 7.495, "volume": 3395.48, "close_time": 1758383999999, "quote_volume": 25348.89371, "trades": 260, "taker_buy_base": 1739.86, "taker_buy_quote": 12978.01809 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 7.509, "high": 7.513, "low": 7.431, "close": 7.44, "volume": 1645.96, "close_time": 1758398399999, "quote_volume": 12286.33773, "trades": 89, "taker_buy_base": 684.96, "taker_buy_quote": 5109.66977 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 7.474, "high": 7.515, "low": 7.451, "close": 7.461, "volume": 893.23, "close_time": 1758412799999, "quote_volume": 6680.32555, "trades": 32, "taker_buy_base": 427.78, "taker_buy_quote": 3198.44508 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 7.459, "high": 7.477, "low": 7.405, "close": 7.477, "volume": 2176.59, "close_time": 1758427199999, "quote_volume": 16199.36931, "trades": 108, "taker_buy_base": 1108.46, "taker_buy_quote": 8252.88572 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 7.483, "high": 7.551, "low": 7.454, "close": 7.52, "volume": 2335.45, "close_time": 1758441599999, "quote_volume": 17551.54354, "trades": 91, "taker_buy_base": 1151.08, "taker_buy_quote": 8647.23583 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 7.517, "high": 7.517, "low": 7.355, "close": 7.421, "volume": 4667.83, "close_time": 1758455999999, "quote_volume": 34672.90642, "trades": 198, "taker_buy_base": 1509.56, "taker_buy_quote": 11236.93067 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 7.428, "high": 7.475, "low": 7.412, "close": 7.426, "volume": 1311.36, "close_time": 1758470399999, "quote_volume": 9768.71403, "trades": 101, "taker_buy_base": 233.81, "taker_buy_quote": 1743.08122 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 7.419, "high": 7.425, "low": 7.344, "close": 7.363, "volume": 1540.19, "close_time": 1758484799999, "quote_volume": 11369.67751, "trades": 68, "taker_buy_base": 665.45, "taker_buy_quote": 4911.68265 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 7.387, "high": 7.403, "low": 7.341, "close": 7.344, "volume": 6065.72, "close_time": 1758499199999, "quote_volume": 44780.99874, "trades": 275, "taker_buy_base": 1474.83, "taker_buy_quote": 10898.43421 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 7.319, "high": 7.351, "low": 7.04, "close": 7.11, "volume": 14639.91, "close_time": 1758513599999, "quote_volume": 105030.49284, "trades": 674, "taker_buy_base": 7887.91, "taker_buy_quote": 56538.69362 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 7.09, "high": 7.141, "low": 6.334, "close": 6.75, "volume": 16119.47, "close_time": 1758527999999, "quote_volume": 109986.58309, "trades": 760, "taker_buy_base": 6416.67, "taker_buy_quote": 43409.88525 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 6.715, "high": 6.769, "low": 6.635, "close": 6.717, "volume": 10184.29, "close_time": 1758542399999, "quote_volume": 68160.31587, "trades": 448, "taker_buy_base": 4346.58, "taker_buy_quote": 29119.31578 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 6.718, "high": 6.783, "low": 6.697, "close": 6.725, "volume": 5909.06, "close_time": 1758556799999, "quote_volume": 39872.86081, "trades": 229, "taker_buy_base": 4146.1, "taker_buy_quote": 27985.12817 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 6.712, "high": 6.746, "low": 6.652, "close": 6.652, "volume": 2548.99, "close_time": 1758571199999, "quote_volume": 17134.88724, "trades": 137, "taker_buy_base": 1527.23, "taker_buy_quote": 10267.81724 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 6.668, "high": 6.803, "low": 6.668, "close": 6.786, "volume": 697.3, "close_time": 1758585599999, "quote_volume": 4710.77468, "trades": 42, "taker_buy_base": 342.44, "taker_buy_quote": 2316.18184 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 6.786, "high": 6.794, "low": 6.645, "close": 6.771, "volume": 2928.28, "close_time": 1758599999999, "quote_volume": 19654.29488, "trades": 121, "taker_buy_base": 1087.79, "taker_buy_quote": 7304.72427 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 6.783, "high": 6.85, "low": 6.712, "close": 6.815, "volume": 3137.27, "close_time": 1758614399999, "quote_volume": 21210.66442, "trades": 142, "taker_buy_base": 1464.69, "taker_buy_quote": 9898.91541 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 6.819, "high": 6.92, "low": 6.813, "close": 6.894, "volume": 2891.53, "close_time": 1758628799999, "quote_volume": 19879.60933, "trades": 153, "taker_buy_base": 1445.72, "taker_buy_quote": 9938.83821 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 6.87, "high": 6.926, "low": 6.837, "close": 6.907, "volume": 3282.35, "close_time": 1758643199999, "quote_volume": 22613.72208, "trades": 137, "taker_buy_base": 1817.43, "taker_buy_quote": 12516.80423 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 6.918, "high": 6.918, "low": 6.8, "close": 6.803, "volume": 1507.77, "close_time": 1758657599999, "quote_volume": 10342.72556, "trades": 69, "taker_buy_base": 557.17, "taker_buy_quote": 3811.45006 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 6.836, "high": 6.902, "low": 6.814, "close": 6.833, "volume": 2306.85, "close_time": 1758671999999, "quote_volume": 15805.62237, "trades": 102, "taker_buy_base": 2044.19, "taker_buy_quote": 14007.14894 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 6.836, "high": 6.869, "low": 6.709, "close": 6.743, "volume": 8001.05, "close_time": 1758686399999, "quote_volume": 54357.11691, "trades": 343, "taker_buy_base": 3746.99, "taker_buy_quote": 25450.19796 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 6.708, "high": 6.798, "low": 6.646, "close": 6.738, "volume": 5053.51, "close_time": 1758700799999, "quote_volume": 33942.94591, "trades": 279, "taker_buy_base": 1612.04, "taker_buy_quote": 10820.67619 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 6.749, "high": 6.752, "low": 6.603, "close": 6.705, "volume": 12225.92, "close_time": 1758715199999, "quote_volume": 81941.8326, "trades": 508, "taker_buy_base": 3330.74, "taker_buy_quote": 22337.04238 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 6.744, "high": 6.797, "low": 6.716, "close": 6.723, "volume": 1740.25, "close_time": 1758729599999, "quote_volume": 11752.13215, "trades": 145, "taker_buy_base": 1068.21, "taker_buy_quote": 7219.57215 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 6.713, "high": 6.739, "low": 6.634, "close": 6.669, "volume": 1982.86, "close_time": 1758743999999, "quote_volume": 13263.46347, "trades": 133, "taker_buy_base": 817.47, "taker_buy_quote": 5469.26624 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 6.665, "high": 6.927, "low": 6.663, "close": 6.898, "volume": 19521.03, "close_time": 1758758399999, "quote_volume": 133093.61851, "trades": 706, "taker_buy_base": 12615.25, "taker_buy_quote": 85955.59785 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 6.901, "high": 6.91, "low": 6.587, "close": 6.638, "volume": 14361.51, "close_time": 1758772799999, "quote_volume": 96585.51737, "trades": 563, "taker_buy_base": 6107.17, "taker_buy_quote": 41109.32102 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 6.651, "high": 6.664, "low": 6.476, "close": 6.485, "volume": 7069.4, "close_time": 1758787199999, "quote_volume": 46267.28285, "trades": 265, "taker_buy_base": 2773.21, "taker_buy_quote": 18145.88032 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 6.494, "high": 6.571, "low": 6.462, "close": 6.52, "volume": 5561.88, "close_time": 1758801599999, "quote_volume": 36290.38449, "trades": 226, "taker_buy_base": 2793.55, "taker_buy_quote": 18225.48672 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 6.507, "high": 6.605, "low": 6.391, "close": 6.544, "volume": 8394.98, "close_time": 1758815999999, "quote_volume": 54601.47405, "trades": 394, "taker_buy_base": 4654.12, "taker_buy_quote": 30306.53918 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 6.55, "high": 6.562, "low": 6.233, "close": 6.353, "volume": 8695.8, "close_time": 1758830399999, "quote_volume": 55574.6762, "trades": 468, "taker_buy_base": 2923.61, "taker_buy_quote": 18627.85708 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 6.337, "high": 6.366, "low": 6.216, "close": 6.22, "volume": 3706.56, "close_time": 1758844799999, "quote_volume": 23199.14303, "trades": 207, "taker_buy_base": 1907.07, "taker_buy_quote": 11940.44226 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 6.281, "high": 6.399, "low": 6.253, "close": 6.382, "volume": 5037.33, "close_time": 1758859199999, "quote_volume": 31849.33828, "trades": 196, "taker_buy_base": 2739.68, "taker_buy_quote": 17309.58534 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 6.393, "high": 6.406, "low": 6.325, "close": 6.379, "volume": 2207.17, "close_time": 1758873599999, "quote_volume": 14048.11394, "trades": 145, "taker_buy_base": 792.9, "taker_buy_quote": 5038.04132 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 6.382, "high": 6.395, "low": 6.24, "close": 6.308, "volume": 4128.58, "close_time": 1758887999999, "quote_volume": 26108.3124, "trades": 198, "taker_buy_base": 1774.72, "taker_buy_quote": 11253.33062 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 6.293, "high": 6.455, "low": 6.23, "close": 6.446, "volume": 8729.01, "close_time": 1758902399999, "quote_volume": 55365.97977, "trades": 394, "taker_buy_base": 5280.55, "taker_buy_quote": 33532.56925 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 6.44, "high": 6.516, "low": 6.312, "close": 6.382, "volume": 11817.64, "close_time": 1758916799999, "quote_volume": 75798.3395, "trades": 530, "taker_buy_base": 3833.14, "taker_buy_quote": 24571.63106 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 6.37, "high": 6.427, "low": 6.356, "close": 6.407, "volume": 4484.0, "close_time": 1758931199999, "quote_volume": 28658.75594, "trades": 180, "taker_buy_base": 768.74, "taker_buy_quote": 4922.19015 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 6.388, "high": 6.436, "low": 6.353, "close": 6.433, "volume": 2517.36, "close_time": 1758945599999, "quote_volume": 16103.52613, "trades": 92, "taker_buy_base": 1273.65, "taker_buy_quote": 8143.4813 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 6.422, "high": 6.484, "low": 6.422, "close": 6.446, "volume": 4993.1, "close_time": 1758959999999, "quote_volume": 32221.42218, "trades": 147, "taker_buy_base": 2880.89, "taker_buy_quote": 18587.43177 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 6.443, "high": 6.452, "low": 6.347, "close": 6.429, "volume": 1510.72, "close_time": 1758974399999, "quote_volume": 9696.47469, "trades": 74, "taker_buy_base": 625.26, "taker_buy_quote": 4011.99536 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 6.425, "high": 6.465, "low": 6.401, "close": 6.445, "volume": 2150.05, "close_time": 1758988799999, "quote_volume": 13829.54329, "trades": 110, "taker_buy_base": 832.4, "taker_buy_quote": 5360.0428 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 6.448, "high": 6.449, "low": 6.329, "close": 6.335, "volume": 2730.21, "close_time": 1759003199999, "quote_volume": 17391.1659, "trades": 132, "taker_buy_base": 494.4, "taker_buy_quote": 3150.41653 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 6.374, "high": 6.44, "low": 6.348, "close": 6.383, "volume": 1496.46, "close_time": 1759017599999, "quote_volume": 9579.38163, "trades": 74, "taker_buy_base": 1429.44, "taker_buy_quote": 9153.28138 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 6.389, "high": 6.402, "low": 6.313, "close": 6.351, "volume": 3685.94, "close_time": 1759031999999, "quote_volume": 23418.32917, "trades": 135, "taker_buy_base": 1703.73, "taker_buy_quote": 10810.23248 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 6.348, "high": 6.382, "low": 6.334, "close": 6.373, "volume": 2605.03, "close_time": 1759046399999, "quote_volume": 16563.16368, "trades": 103, "taker_buy_base": 1240.22, "taker_buy_quote": 7886.38856 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 6.367, "high": 6.368, "low": 6.315, "close": 6.328, "volume": 1046.04, "close_time": 1759060799999, "quote_volume": 6630.5077, "trades": 44, "taker_buy_base": 494.99, "taker_buy_quote": 3135.90534 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 6.301, "high": 6.382, "low": 6.279, "close": 6.328, "volume": 1683.33, "close_time": 1759075199999, "quote_volume": 10642.11611, "trades": 88, "taker_buy_base": 951.64, "taker_buy_quote": 6012.98958 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 6.33, "high": 6.383, "low": 6.33, "close": 6.374, "volume": 2788.29, "close_time": 1759089599999, "quote_volume": 17706.25658, "trades": 179, "taker_buy_base": 2008.6, "taker_buy_quote": 12756.14176 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 6.367, "high": 6.523, "low": 6.367, "close": 6.51, "volume": 3187.11, "close_time": 1759103999999, "quote_volume": 20580.90355, "trades": 172, "taker_buy_base": 2294.23, "taker_buy_quote": 14806.49005 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 6.51, "high": 7.166, "low": 6.491, "close": 6.863, "volume": 32994.9, "close_time": 1759118399999, "quote_volume": 224776.64376, "trades": 1532, "taker_buy_base": 19686.67, "taker_buy_quote": 134149.69184 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 6.899, "high": 7.066, "low": 6.8, "close": 7.043, "volume": 25821.4, "close_time": 1759132799999, "quote_volume": 179273.07917, "trades": 921, "taker_buy_base": 15530.82, "taker_buy_quote": 107808.28511 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 7.035, "high": 7.379, "low": 6.973, "close": 7.094, "volume": 56995.68, "close_time": 1759147199999, "quote_volume": 407500.70373, "trades": 2453, "taker_buy_base": 29376.5, "taker_buy_quote": 210008.82001 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 7.081, "high": 7.38, "low": 6.912, "close": 7.228, "volume": 35976.51, "close_time": 1759161599999, "quote_volume": 256992.91581, "trades": 1548, "taker_buy_base": 18722.84, "taker_buy_quote": 133875.26385 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 7.246, "high": 7.401, "low": 7.148, "close": 7.283, "volume": 22741.27, "close_time": 1759175999999, "quote_volume": 165019.29369, "trades": 935, "taker_buy_base": 12793.59, "taker_buy_quote": 92881.75164 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 7.275, "high": 7.296, "low": 7.148, "close": 7.16, "volume": 6878.85, "close_time": 1759190399999, "quote_volume": 49782.56507, "trades": 348, "taker_buy_base": 2991.6, "taker_buy_quote": 21689.1803 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 7.16, "high": 7.807, "low": 7.046, "close": 7.599, "volume": 39166.99, "close_time": 1759204799999, "quote_volume": 291996.26038, "trades": 1610, "taker_buy_base": 21585.11, "taker_buy_quote": 161023.38633 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 7.595, "high": 7.846, "low": 7.519, "close": 7.622, "volume": 48462.95, "close_time": 1759219199999, "quote_volume": 371962.93887, "trades": 2122, "taker_buy_base": 25436.98, "taker_buy_quote": 195379.62584 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 7.652, "high": 7.705, "low": 7.517, "close": 7.646, "volume": 29997.44, "close_time": 1759233599999, "quote_volume": 227752.2922, "trades": 1305, "taker_buy_base": 14417.84, "taker_buy_quote": 109471.18468 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 7.646, "high": 7.684, "low": 7.196, "close": 7.359, "volume": 36352.07, "close_time": 1759247999999, "quote_volume": 269638.56418, "trades": 1874, "taker_buy_base": 19273.99, "taker_buy_quote": 143104.64252 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 7.364, "high": 7.87, "low": 7.359, "close": 7.83, "volume": 23284.24, "close_time": 1759262399999, "quote_volume": 178054.90846, "trades": 1402, "taker_buy_base": 12990.93, "taker_buy_quote": 99165.92369 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 7.832, "high": 7.956, "low": 7.664, "close": 7.748, "volume": 15690.29, "close_time": 1759276799999, "quote_volume": 122650.25335, "trades": 678, "taker_buy_base": 8312.49, "taker_buy_quote": 65050.80117 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.742, "high": 8.177, "low": 7.711, "close": 7.746, "volume": 18248.24, "close_time": 1759291199999, "quote_volume": 143793.29169, "trades": 1703, "taker_buy_base": 9148.82, "taker_buy_quote": 72135.28829 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 7.739, "high": 9.1, "low": 7.739, "close": 8.922, "volume": 58754.68, "close_time": 1759305599999, "quote_volume": 499494.4015, "trades": 4515, "taker_buy_base": 33865.77, "taker_buy_quote": 287729.64859 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 8.929, "high": 9.93, "low": 8.201, "close": 8.8, "volume": 103053.02, "close_time": 1759319999999, "quote_volume": 941907.11434, "trades": 8268, "taker_buy_base": 49699.67, "taker_buy_quote": 455106.63799 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 8.771, "high": 8.918, "low": 8.247, "close": 8.512, "volume": 28708.98, "close_time": 1759334399999, "quote_volume": 245230.08184, "trades": 2339, "taker_buy_base": 15325.3, "taker_buy_quote": 130980.20628 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 8.527, "high": 10.275, "low": 8.511, "close": 9.596, "volume": 96725.77, "close_time": 1759348799999, "quote_volume": 921843.99113, "trades": 7130, "taker_buy_base": 53943.77, "taker_buy_quote": 515812.47756 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 9.609, "high": 9.916, "low": 9.144, "close": 9.331, "volume": 73512.82, "close_time": 1759363199999, "quote_volume": 699821.57335, "trades": 5795, "taker_buy_base": 37107.69, "taker_buy_quote": 354694.26326 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 9.364, "high": 10.062, "low": 9.209, "close": 9.602, "volume": 40609.03, "close_time": 1759377599999, "quote_volume": 389933.4711, "trades": 4415, "taker_buy_base": 19011.89, "taker_buy_quote": 182298.81633 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 9.624, "high": 10.607, "low": 9.609, "close": 10.004, "volume": 83285.78, "close_time": 1759391999999, "quote_volume": 847633.30791, "trades": 7287, "taker_buy_base": 43212.65, "taker_buy_quote": 440461.82919 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 10.004, "high": 10.363, "low": 9.667, "close": 10.268, "volume": 29124.0, "close_time": 1759406399999, "quote_volume": 293320.29701, "trades": 3296, "taker_buy_base": 14326.14, "taker_buy_quote": 144169.52869 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 10.257, "high": 11.424, "low": 10.124, "close": 10.437, "volume": 118337.15, "close_time": 1759420799999, "quote_volume": 1270103.68719, "trades": 6866, "taker_buy_base": 58861.51, "taker_buy_quote": 632256.33183 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 10.498, "high": 10.745, "low": 10.131, "close": 10.159, "volume": 35311.4, "close_time": 1759435199999, "quote_volume": 365395.75392, "trades": 2379, "taker_buy_base": 17721.32, "taker_buy_quote": 183413.40051 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 10.16, "high": 10.5, "low": 9.702, "close": 9.85, "volume": 26526.01, "close_time": 1759449599999, "quote_volume": 267002.40783, "trades": 2134, "taker_buy_base": 13073.99, "taker_buy_quote": 131561.58343 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 9.85, "high": 9.91, "low": 9.288, "close": 9.356, "volume": 26780.4, "close_time": 1759463999999, "quote_volume": 255093.09745, "trades": 2392, "taker_buy_base": 14640.06, "taker_buy_quote": 139535.31109 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 9.354, "high": 9.758, "low": 9.334, "close": 9.701, "volume": 25271.56, "close_time": 1759478399999, "quote_volume": 241461.812, "trades": 2292, "taker_buy_base": 13442.14, "taker_buy_quote": 128573.09007 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 9.693, "high": 10.132, "low": 9.618, "close": 9.816, "volume": 24207.64, "close_time": 1759492799999, "quote_volume": 239825.21266, "trades": 2271, "taker_buy_base": 13560.15, "taker_buy_quote": 134194.69482 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 9.821, "high": 9.828, "low": 9.469, "close": 9.716, "volume": 28499.12, "close_time": 1759507199999, "quote_volume": 274478.15686, "trades": 2417, "taker_buy_base": 12961.27, "taker_buy_quote": 124880.51238 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 9.747, "high": 9.85, "low": 9.344, "close": 9.425, "volume": 16643.43, "close_time": 1759521599999, "quote_volume": 159168.69178, "trades": 1449, "taker_buy_base": 6897.35, "taker_buy_quote": 66108.9302 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 9.404, "high": 9.758, "low": 9.293, "close": 9.568, "volume": 13838.08, "close_time": 1759535999999, "quote_volume": 131591.37141, "trades": 1058, "taker_buy_base": 7231.81, "taker_buy_quote": 68472.71029 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 9.566, "high": 9.621, "low": 9.19, "close": 9.316, "volume": 6264.82, "close_time": 1759550399999, "quote_volume": 58881.65301, "trades": 858, "taker_buy_base": 3177.96, "taker_buy_quote": 29956.50732 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 9.312, "high": 9.327, "low": 9.017, "close": 9.045, "volume": 15487.48, "close_time": 1759564799999, "quote_volume": 141526.39948, "trades": 1175, "taker_buy_base": 7598.82, "taker_buy_quote": 69466.29607 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 9.053, "high": 9.136, "low": 8.836, "close": 9.082, "volume": 35827.46, "close_time": 1759579199999, "quote_volume": 321706.40252, "trades": 2281, "taker_buy_base": 20614.09, "taker_buy_quote": 185125.93975 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 9.082, "high": 9.275, "low": 8.758, "close": 8.782, "volume": 28913.79, "close_time": 1759593599999, "quote_volume": 259128.28244, "trades": 1871, "taker_buy_base": 12836.21, "taker_buy_quote": 114994.33983 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 8.783, "high": 10.481, "low": 8.737, "close": 10.382, "volume": 87788.9, "close_time": 1759607999999, "quote_volume": 855754.86433, "trades": 3934, "taker_buy_base": 37296.97, "taker_buy_quote": 362273.34081 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 10.421, "high": 11.111, "low": 9.807, "close": 9.985, "volume": 117147.83, "close_time": 1759622399999, "quote_volume": 1218442.97294, "trades": 6429, "taker_buy_base": 68066.38, "taker_buy_quote": 706617.16556 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 9.991, "high": 10.209, "low": 9.716, "close": 9.896, "volume": 23667.94, "close_time": 1759636799999, "quote_volume": 235838.12401, "trades": 2368, "taker_buy_base": 10723.08, "taker_buy_quote": 107249.75399 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 9.912, "high": 10.671, "low": 9.893, "close": 10.316, "volume": 38888.89, "close_time": 1759651199999, "quote_volume": 401162.55283, "trades": 2856, "taker_buy_base": 19228.76, "taker_buy_quote": 199466.95424 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 10.32, "high": 10.4, "low": 9.921, "close": 10.004, "volume": 21408.8, "close_time": 1759665599999, "quote_volume": 217565.99815, "trades": 2094, "taker_buy_base": 10106.58, "taker_buy_quote": 102964.06879 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 9.981, "high": 10.219, "low": 9.625, "close": 9.771, "volume": 28147.57, "close_time": 1759679999999, "quote_volume": 278144.663, "trades": 2243, "taker_buy_base": 10322.38, "taker_buy_quote": 102478.7006 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 9.771, "high": 9.97, "low": 9.582, "close": 9.645, "volume": 33018.44, "close_time": 1759694399999, "quote_volume": 324643.94298, "trades": 2688, "taker_buy_base": 15082.83, "taker_buy_quote": 148218.64113 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 9.65, "high": 9.857, "low": 9.637, "close": 9.791, "volume": 20090.51, "close_time": 1759708799999, "quote_volume": 196593.75465, "trades": 1692, "taker_buy_base": 7023.87, "taker_buy_quote": 68653.21065 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 9.758, "high": 9.89, "low": 9.542, "close": 9.59, "volume": 9158.83, "close_time": 1759723199999, "quote_volume": 88356.30927, "trades": 1111, "taker_buy_base": 4991.39, "taker_buy_quote": 48141.99267 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 9.604, "high": 9.833, "low": 9.517, "close": 9.638, "volume": 19882.44, "close_time": 1759737599999, "quote_volume": 191810.74399, "trades": 2111, "taker_buy_base": 12727.37, "taker_buy_quote": 122716.48821 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 9.635, "high": 10.5, "low": 9.569, "close": 10.318, "volume": 47532.07, "close_time": 1759751999999, "quote_volume": 481008.91425, "trades": 5335, "taker_buy_base": 29324.13, "taker_buy_quote": 298163.32583 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 10.321, "high": 10.541, "low": 9.95, "close": 10.018, "volume": 18054.75, "close_time": 1759766399999, "quote_volume": 184388.58293, "trades": 2386, "taker_buy_base": 7477.3, "taker_buy_quote": 76339.75039 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 10.029, "high": 10.066, "low": 9.8, "close": 9.921, "volume": 19483.99, "close_time": 1759780799999, "quote_volume": 193947.57028, "trades": 1413, "taker_buy_base": 5157.42, "taker_buy_quote": 51455.57206 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 9.927, "high": 9.953, "low": 9.73, "close": 9.744, "volume": 7657.42, "close_time": 1759795199999, "quote_volume": 75220.46313, "trades": 1046, "taker_buy_base": 5495.43, "taker_buy_quote": 53973.94842 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 9.745, "high": 9.795, "low": 9.61, "close": 9.654, "volume": 6301.81, "close_time": 1759809599999, "quote_volume": 61171.62826, "trades": 541, "taker_buy_base": 4281.02, "taker_buy_quote": 41579.29501 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 9.627, "high": 9.834, "low": 9.573, "close": 9.75, "volume": 15128.02, "close_time": 1759823999999, "quote_volume": 146082.44064, "trades": 887, "taker_buy_base": 8134.96, "taker_buy_quote": 78710.96657 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 9.757, "high": 9.865, "low": 9.278, "close": 9.518, "volume": 29704.19, "close_time": 1759838399999, "quote_volume": 283223.64002, "trades": 2225, "taker_buy_base": 17360.93, "taker_buy_quote": 165486.13083 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 9.513, "high": 9.677, "low": 9.124, "close": 9.254, "volume": 29853.26, "close_time": 1759852799999, "quote_volume": 280725.09868, "trades": 2449, "taker_buy_base": 17118.77, "taker_buy_quote": 161590.94338 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 9.256, "high": 9.537, "low": 9.229, "close": 9.364, "volume": 10158.42, "close_time": 1759867199999, "quote_volume": 95176.70294, "trades": 1344, "taker_buy_base": 4271.3, "taker_buy_quote": 40051.1941 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 9.364, "high": 9.771, "low": 9.364, "close": 9.486, "volume": 25771.56, "close_time": 1759881599999, "quote_volume": 247022.83377, "trades": 1836, "taker_buy_base": 13232.9, "taker_buy_quote": 126994.45003 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 9.484, "high": 9.585, "low": 9.241, "close": 9.354, "volume": 12659.37, "close_time": 1759895999999, "quote_volume": 119398.48984, "trades": 815, "taker_buy_base": 4964.96, "taker_buy_quote": 47026.39414 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 9.348, "high": 9.369, "low": 9.102, "close": 9.205, "volume": 11302.61, "close_time": 1759910399999, "quote_volume": 103950.91894, "trades": 706, "taker_buy_base": 6249.11, "taker_buy_quote": 57440.10853 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 9.205, "high": 9.508, "low": 9.084, "close": 9.353, "volume": 14691.5, "close_time": 1759924799999, "quote_volume": 136821.37612, "trades": 826, "taker_buy_base": 8614.15, "taker_buy_quote": 80439.50386 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 9.372, "high": 10.321, "low": 9.301, "close": 10.155, "volume": 57138.4, "close_time": 1759939199999, "quote_volume": 566826.1268, "trades": 3998, "taker_buy_base": 28760.44, "taker_buy_quote": 284655.40768 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 10.146, "high": 11.147, "low": 9.916, "close": 11.04, "volume": 98924.84, "close_time": 1759953599999, "quote_volume": 1032749.37054, "trades": 5682, "taker_buy_base": 56541.53, "taker_buy_quote": 592175.81753 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 11.13, "high": 12.564, "low": 10.928, "close": 11.974, "volume": 106743.5, "close_time": 1759967999999, "quote_volume": 1250809.7869, "trades": 6586, "taker_buy_base": 54209.13, "taker_buy_quote": 636231.92437 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 11.945, "high": 12.694, "low": 10.3, "close": 11.419, "volume": 79632.48, "close_time": 1759982399999, "quote_volume": 945835.98744, "trades": 6502, "taker_buy_base": 40995.3, "taker_buy_quote": 486880.92848 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 11.446, "high": 12.119, "low": 11.306, "close": 11.536, "volume": 44367.27, "close_time": 1759996799999, "quote_volume": 516682.06402, "trades": 3611, "taker_buy_base": 22754.4, "taker_buy_quote": 265646.83694 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 11.516, "high": 11.75, "low": 10.994, "close": 11.621, "volume": 50618.52, "close_time": 1760011199999, "quote_volume": 576898.89405, "trades": 4185, "taker_buy_base": 25944.32, "taker_buy_quote": 295259.4594 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 11.628, "high": 12.019, "low": 11.242, "close": 11.291, "volume": 63204.65, "close_time": 1760025599999, "quote_volume": 732220.22139, "trades": 5496, "taker_buy_base": 31918.34, "taker_buy_quote": 369394.53901 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 11.308, "high": 12.564, "low": 11.132, "close": 12.443, "volume": 90049.0, "close_time": 1760039999999, "quote_volume": 1080525.45926, "trades": 6688, "taker_buy_base": 46244.75, "taker_buy_quote": 554884.69453 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 12.436, "high": 12.465, "low": 11.692, "close": 12.066, "volume": 47720.59, "close_time": 1760054399999, "quote_volume": 572693.0658, "trades": 2996, "taker_buy_base": 24174.38, "taker_buy_quote": 289741.98262 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 12.071, "high": 15.925, "low": 12.022, "close": 14.575, "volume": 137915.07, "close_time": 1760068799999, "quote_volume": 1940058.75895, "trades": 9343, "taker_buy_base": 74943.43, "taker_buy_quote": 1051378.90552 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 14.566, "high": 17.5, "low": 14.204, "close": 16.001, "volume": 296149.36, "close_time": 1760083199999, "quote_volume": 4722867.59795, "trades": 17022, "taker_buy_base": 140191.78, "taker_buy_quote": 2238236.62261 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 16.021, "high": 16.328, "low": 14.585, "close": 16.192, "volume": 131938.04, "close_time": 1760097599999, "quote_volume": 2052645.12653, "trades": 10656, "taker_buy_base": 73464.62, "taker_buy_quote": 1147109.71713 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 16.184, "high": 16.504, "low": 13.761, "close": 14.427, "volume": 138850.15, "close_time": 1760111999999, "quote_volume": 2067943.49834, "trades": 13960, "taker_buy_base": 75824.75, "taker_buy_quote": 1130124.89255 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 14.456, "high": 15.564, "low": 14.134, "close": 14.841, "volume": 116577.67, "close_time": 1760126399999, "quote_volume": 1730875.68096, "trades": 12431, "taker_buy_base": 57186.03, "taker_buy_quote": 848515.94412 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 14.837, "high": 16.0, "low": 6.4, "close": 11.452, "volume": 267422.85, "close_time": 1760140799999, "quote_volume": 3099669.67067, "trades": 18715, "taker_buy_base": 125258.87, "taker_buy_quote": 1473149.02438 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 11.459, "high": 11.832, "low": 10.1, "close": 10.501, "volume": 46628.74, "close_time": 1760155199999, "quote_volume": 507255.01024, "trades": 6706, "taker_buy_base": 22803.12, "taker_buy_quote": 248343.52741 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 10.496, "high": 13.012, "low": 10.18, "close": 13.003, "volume": 73637.17, "close_time": 1760169599999, "quote_volume": 844481.31477, "trades": 9847, "taker_buy_base": 38668.0, "taker_buy_quote": 441299.13882 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 12.935, "high": 14.586, "low": 12.022, "close": 12.48, "volume": 184507.24, "close_time": 1760183999999, "quote_volume": 2437337.63319, "trades": 16187, "taker_buy_base": 89138.42, "taker_buy_quote": 1182496.64763 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 12.431, "high": 13.495, "low": 12.178, "close": 12.539, "volume": 97138.66, "close_time": 1760198399999, "quote_volume": 1235792.01434, "trades": 10518, "taker_buy_base": 49154.2, "taker_buy_quote": 624203.91711 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 12.531, "high": 13.78, "low": 12.445, "close": 13.299, "volume": 83962.09, "close_time": 1760212799999, "quote_volume": 1105298.61804, "trades": 7771, "taker_buy_base": 48307.62, "taker_buy_quote": 636674.51859 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 13.25, "high": 13.399, "low": 12.5, "close": 13.139, "volume": 59312.52, "close_time": 1760227199999, "quote_volume": 767476.76171, "trades": 5264, "taker_buy_base": 30576.32, "taker_buy_quote": 395535.77814 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 13.186, "high": 13.549, "low": 11.756, "close": 12.056, "volume": 54864.91, "close_time": 1760241599999, "quote_volume": 676319.93997, "trades": 4087, "taker_buy_base": 26836.76, "taker_buy_quote": 331067.82191 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 12.059, "high": 15.922, "low": 11.874, "close": 15.422, "volume": 164334.27, "close_time": 1760255999999, "quote_volume": 2301021.80849, "trades": 9971, "taker_buy_base": 81570.14, "taker_buy_quote": 1153367.25534 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 15.372, "high": 17.0, "low": 14.477, "close": 15.748, "volume": 243471.78, "close_time": 1760270399999, "quote_volume": 3888157.51147, "trades": 12043, "taker_buy_base": 117312.51, "taker_buy_quote": 1875738.871 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 15.723, "high": 16.162, "low": 13.323, "close": 13.69, "volume": 192859.27, "close_time": 1760284799999, "quote_volume": 2815162.22587, "trades": 10844, "taker_buy_base": 95194.4, "taker_buy_quote": 1390109.02882 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 13.665, "high": 15.0, "low": 13.65, "close": 14.64, "volume": 82683.53, "close_time": 1760299199999, "quote_volume": 1202327.2956, "trades": 4866, "taker_buy_base": 40365.22, "taker_buy_quote": 586915.41602 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 14.65, "high": 14.894, "low": 13.88, "close": 14.101, "volume": 40121.16, "close_time": 1760313599999, "quote_volume": 576731.71003, "trades": 3516, "taker_buy_base": 19945.88, "taker_buy_quote": 286935.18543 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 14.075, "high": 15.326, "low": 13.758, "close": 15.164, "volume": 49521.63, "close_time": 1760327999999, "quote_volume": 729380.82801, "trades": 4364, "taker_buy_base": 25348.22, "taker_buy_quote": 374313.00138 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 15.159, "high": 15.633, "low": 14.084, "close": 14.239, "volume": 62193.81, "close_time": 1760342399999, "quote_volume": 927557.18476, "trades": 6042, "taker_buy_base": 32579.86, "taker_buy_quote": 486582.80618 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 14.229, "high": 14.489, "low": 12.715, "close": 12.866, "volume": 70316.78, "close_time": 1760356799999, "quote_volume": 957826.02599, "trades": 7658, "taker_buy_base": 34285.16, "taker_buy_quote": 468347.86126 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 12.868, "high": 13.317, "low": 12.47, "close": 12.622, "volume": 68533.86, "close_time": 1760371199999, "quote_volume": 877280.65901, "trades": 7538, "taker_buy_base": 38703.09, "taker_buy_quote": 495668.14701 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 12.635, "high": 13.087, "low": 12.442, "close": 12.869, "volume": 40975.85, "close_time": 1760385599999, "quote_volume": 522730.88482, "trades": 4617, "taker_buy_base": 21313.87, "taker_buy_quote": 272506.18798 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 12.859, "high": 13.908, "low": 12.85, "close": 13.495, "volume": 59557.96, "close_time": 1760399999999, "quote_volume": 801230.28798, "trades": 4736, "taker_buy_base": 27650.89, "taker_buy_quote": 370519.84709 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 13.514, "high": 13.53, "low": 12.257, "close": 12.359, "volume": 23373.63, "close_time": 1760414399999, "quote_volume": 297955.32507, "trades": 1755, "taker_buy_base": 11179.7, "taker_buy_quote": 142696.85442 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 12.376, "high": 12.443, "low": 11.5, "close": 11.823, "volume": 58990.96, "close_time": 1760428799999, "quote_volume": 697976.64668, "trades": 4475, "taker_buy_base": 33743.58, "taker_buy_quote": 398947.27436 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 11.809, "high": 12.39, "low": 11.586, "close": 12.054, "volume": 41839.24, "close_time": 1760443199999, "quote_volume": 503157.23388, "trades": 2836, "taker_buy_base": 23928.11, "taker_buy_quote": 288114.41029 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 12.077, "high": 13.009, "low": 11.653, "close": 12.88, "volume": 40440.45, "close_time": 1760457599999, "quote_volume": 497969.10893, "trades": 2851, "taker_buy_base": 21366.25, "taker_buy_quote": 263722.06051 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 12.898, "high": 13.0, "low": 12.38, "close": 12.678, "volume": 38355.97, "close_time": 1760471999999, "quote_volume": 484299.67896, "trades": 2566, "taker_buy_base": 19821.82, "taker_buy_quote": 250361.73531 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 12.694, "high": 12.881, "low": 12.362, "close": 12.379, "volume": 17827.3, "close_time": 1760486399999, "quote_volume": 226555.66329, "trades": 1523, "taker_buy_base": 6968.22, "taker_buy_quote": 88508.58689 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 12.374, "high": 13.251, "low": 12.289, "close": 13.003, "volume": 18900.63, "close_time": 1760500799999, "quote_volume": 242660.31076, "trades": 2068, "taker_buy_base": 9879.29, "taker_buy_quote": 126688.65286 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 13.017, "high": 13.999, "low": 12.613, "close": 13.513, "volume": 50697.48, "close_time": 1760515199999, "quote_volume": 674821.56462, "trades": 4099, "taker_buy_base": 30045.19, "taker_buy_quote": 400271.08168 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 13.512, "high": 13.912, "low": 12.658, "close": 12.712, "volume": 68811.14, "close_time": 1760529599999, "quote_volume": 918498.69731, "trades": 3904, "taker_buy_base": 33548.48, "taker_buy_quote": 449645.39271 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 12.739, "high": 13.13, "low": 12.212, "close": 12.851, "volume": 60499.68, "close_time": 1760543999999, "quote_volume": 762467.69203, "trades": 3987, "taker_buy_base": 40419.66, "taker_buy_quote": 509486.33538 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 12.855, "high": 12.926, "low": 12.362, "close": 12.371, "volume": 30760.17, "close_time": 1760558399999, "quote_volume": 386961.34549, "trades": 2239, "taker_buy_base": 12047.51, "taker_buy_quote": 151442.52367 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 12.363, "high": 12.493, "low": 11.913, "close": 12.007, "volume": 22398.34, "close_time": 1760572799999, "quote_volume": 269879.57297, "trades": 1695, "taker_buy_base": 13233.42, "taker_buy_quote": 159471.80491 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 12.023, "high": 12.327, "low": 11.786, "close": 12.083, "volume": 9439.37, "close_time": 1760587199999, "quote_volume": 113993.59137, "trades": 1550, "taker_buy_base": 5710.96, "taker_buy_quote": 68968.56533 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 12.081, "high": 12.888, "low": 12.081, "close": 12.68, "volume": 35884.82, "close_time": 1760601599999, "quote_volume": 449777.03697, "trades": 3271, "taker_buy_base": 17342.41, "taker_buy_quote": 218172.27912 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 12.687, "high": 12.95, "low": 11.927, "close": 12.406, "volume": 42646.63, "close_time": 1760615999999, "quote_volume": 533419.00795, "trades": 3602, "taker_buy_base": 16579.25, "taker_buy_quote": 207356.07969 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 12.39, "high": 12.59, "low": 11.499, "close": 11.548, "volume": 59449.42, "close_time": 1760630399999, "quote_volume": 719582.27586, "trades": 5143, "taker_buy_base": 35766.47, "taker_buy_quote": 432919.39619 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 11.503, "high": 11.784, "low": 11.223, "close": 11.425, "volume": 36610.54, "close_time": 1760644799999, "quote_volume": 420462.47309, "trades": 3009, "taker_buy_base": 20274.25, "taker_buy_quote": 233116.82864 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 11.441, "high": 11.581, "low": 11.143, "close": 11.2, "volume": 17566.98, "close_time": 1760659199999, "quote_volume": 199332.22471, "trades": 1565, "taker_buy_base": 9698.03, "taker_buy_quote": 109936.49155 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 11.2, "high": 11.783, "low": 11.132, "close": 11.714, "volume": 11548.73, "close_time": 1760673599999, "quote_volume": 133108.42453, "trades": 1426, "taker_buy_base": 6445.76, "taker_buy_quote": 74146.54043 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 11.741, "high": 11.938, "low": 10.585, "close": 10.614, "volume": 37996.19, "close_time": 1760687999999, "quote_volume": 420186.2228, "trades": 2342, "taker_buy_base": 16268.73, "taker_buy_quote": 180414.72395 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 10.647, "high": 11.343, "low": 10.448, "close": 11.343, "volume": 53147.9, "close_time": 1760702399999, "quote_volume": 575989.25458, "trades": 3479, "taker_buy_base": 30863.12, "taker_buy_quote": 334986.34337 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 11.334, "high": 11.644, "low": 10.992, "close": 11.407, "volume": 24800.62, "close_time": 1760716799999, "quote_volume": 279905.67083, "trades": 1915, "taker_buy_base": 13916.84, "taker_buy_quote": 157170.23749 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 11.406, "high": 12.112, "low": 11.146, "close": 11.283, "volume": 53934.53, "close_time": 1760731199999, "quote_volume": 626849.03277, "trades": 3483, "taker_buy_base": 26437.69, "taker_buy_quote": 307812.95487 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 11.245, "high": 11.859, "low": 11.21, "close": 11.313, "volume": 12752.94, "close_time": 1760745599999, "quote_volume": 147286.07031, "trades": 1159, "taker_buy_base": 5164.52, "taker_buy_quote": 59676.00474 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 11.308, "high": 11.674, "low": 11.241, "close": 11.498, "volume": 9268.45, "close_time": 1760759999999, "quote_volume": 105979.85949, "trades": 954, "taker_buy_base": 3625.52, "taker_buy_quote": 41412.3294 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 11.494, "high": 11.908, "low": 11.368, "close": 11.51, "volume": 31034.05, "close_time": 1760774399999, "quote_volume": 360137.96243, "trades": 3436, "taker_buy_base": 17074.15, "taker_buy_quote": 197739.93422 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 11.492, "high": 11.85, "low": 11.28, "close": 11.764, "volume": 18929.11, "close_time": 1760788799999, "quote_volume": 218331.64568, "trades": 2049, "taker_buy_base": 10728.65, "taker_buy_quote": 123929.55284 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 11.745, "high": 11.823, "low": 11.42, "close": 11.476, "volume": 12735.48, "close_time": 1760803199999, "quote_volume": 148146.95943, "trades": 1811, "taker_buy_base": 6584.28, "taker_buy_quote": 76632.93247 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 11.444, "high": 11.448, "low": 11.159, "close": 11.372, "volume": 5626.01, "close_time": 1760817599999, "quote_volume": 63658.90922, "trades": 300, "taker_buy_base": 2266.83, "taker_buy_quote": 25677.24541 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 11.386, "high": 11.487, "low": 11.241, "close": 11.332, "volume": 2581.64, "close_time": 1760831999999, "quote_volume": 29344.59644, "trades": 268, "taker_buy_base": 1371.42, "taker_buy_quote": 15546.65299 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 11.361, "high": 11.681, "low": 11.209, "close": 11.665, "volume": 7276.25, "close_time": 1760846399999, "quote_volume": 83398.65689, "trades": 853, "taker_buy_base": 3957.77, "taker_buy_quote": 45376.85947 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 11.669, "high": 11.669, "low": 11.241, "close": 11.364, "volume": 12920.96, "close_time": 1760860799999, "quote_volume": 147433.95545, "trades": 1036, "taker_buy_base": 6239.31, "taker_buy_quote": 71172.2364 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 11.366, "high": 11.638, "low": 10.931, "close": 11.197, "volume": 26397.33, "close_time": 1760875199999, "quote_volume": 298418.71045, "trades": 1932, "taker_buy_base": 12518.71, "taker_buy_quote": 141647.06198 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 11.194, "high": 11.362, "low": 10.999, "close": 11.155, "volume": 17431.64, "close_time": 1760889599999, "quote_volume": 194849.31797, "trades": 1482, "taker_buy_base": 7641.35, "taker_buy_quote": 85496.59994 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 11.154, "high": 11.631, "low": 11.031, "close": 11.318, "volume": 16416.36, "close_time": 1760903999999, "quote_volume": 185882.29577, "trades": 1869, "taker_buy_base": 8241.95, "taker_buy_quote": 93570.68462 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 11.327, "high": 11.627, "low": 11.256, "close": 11.275, "volume": 11565.15, "close_time": 1760918399999, "quote_volume": 132189.92872, "trades": 1245, "taker_buy_base": 5983.44, "taker_buy_quote": 68380.42652 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 11.275, "high": 11.482, "low": 10.876, "close": 11.467, "volume": 17333.25, "close_time": 1760932799999, "quote_volume": 192348.0997, "trades": 1490, "taker_buy_base": 9980.68, "taker_buy_quote": 110828.68338 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 11.471, "high": 11.77, "low": 11.394, "close": 11.629, "volume": 26353.06, "close_time": 1760947199999, "quote_volume": 306361.16952, "trades": 1814, "taker_buy_base": 15761.16, "taker_buy_quote": 183494.06888 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 11.629, "high": 12.45, "low": 11.493, "close": 12.385, "volume": 48358.58, "close_time": 1760961599999, "quote_volume": 584013.22607, "trades": 3333, "taker_buy_base": 26479.49, "taker_buy_quote": 319913.61185 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 12.371, "high": 12.924, "low": 11.936, "close": 12.55, "volume": 57410.88, "close_time": 1760975999999, "quote_volume": 719315.65641, "trades": 3727, "taker_buy_base": 28962.57, "taker_buy_quote": 362681.02306 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 12.544, "high": 13.0, "low": 11.948, "close": 12.835, "volume": 55069.83, "close_time": 1760990399999, "quote_volume": 687843.44083, "trades": 3413, "taker_buy_base": 27428.88, "taker_buy_quote": 342965.5983 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 12.782, "high": 12.932, "low": 12.272, "close": 12.438, "volume": 12492.28, "close_time": 1761004799999, "quote_volume": 156836.26674, "trades": 1040, "taker_buy_base": 6952.09, "taker_buy_quote": 87255.51024 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 12.438, "high": 12.438, "low": 11.86, "close": 11.929, "volume": 12209.76, "close_time": 1761019199999, "quote_volume": 147405.90999, "trades": 1346, "taker_buy_base": 5890.8, "taker_buy_quote": 71193.47112 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 11.917, "high": 11.962, "low": 11.582, "close": 11.763, "volume": 27666.38, "close_time": 1761033599999, "quote_volume": 325296.57195, "trades": 2058, "taker_buy_base": 13604.3, "taker_buy_quote": 159572.77761 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 11.766, "high": 12.355, "low": 11.457, "close": 12.214, "volume": 17693.35, "close_time": 1761047999999, "quote_volume": 208996.33585, "trades": 2085, "taker_buy_base": 8847.46, "taker_buy_quote": 104892.45166 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 12.235, "high": 12.733, "low": 11.745, "close": 12.621, "volume": 37879.96, "close_time": 1761062399999, "quote_volume": 461354.16144, "trades": 3419, "taker_buy_base": 17464.48, "taker_buy_quote": 212616.02214 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 12.644, "high": 13.714, "low": 12.456, "close": 12.829, "volume": 73118.13, "close_time": 1761076799999, "quote_volume": 951218.98794, "trades": 3667, "taker_buy_base": 38011.77, "taker_buy_quote": 494644.43889 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 12.796, "high": 13.078, "low": 12.027, "close": 12.034, "volume": 39947.39, "close_time": 1761091199999, "quote_volume": 505403.36858, "trades": 2550, "taker_buy_base": 23222.97, "taker_buy_quote": 294031.6718 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 12.024, "high": 12.351, "low": 11.878, "close": 11.983, "volume": 21694.66, "close_time": 1761105599999, "quote_volume": 261849.33632, "trades": 2124, "taker_buy_base": 8661.31, "taker_buy_quote": 104621.6755 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 11.967, "high": 12.464, "low": 11.727, "close": 12.075, "volume": 22844.48, "close_time": 1761119999999, "quote_volume": 276030.54632, "trades": 1847, "taker_buy_base": 12308.36, "taker_buy_quote": 148851.96231 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 12.006, "high": 12.109, "low": 11.648, "close": 11.964, "volume": 28844.52, "close_time": 1761134399999, "quote_volume": 342327.63726, "trades": 2781, "taker_buy_base": 13861.1, "taker_buy_quote": 164557.00326 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 11.963, "high": 12.386, "low": 11.832, "close": 11.925, "volume": 35631.62, "close_time": 1761148799999, "quote_volume": 433049.04375, "trades": 2551, "taker_buy_base": 15895.51, "taker_buy_quote": 193059.77377 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 11.892, "high": 11.934, "low": 11.211, "close": 11.332, "volume": 25619.06, "close_time": 1761163199999, "quote_volume": 297478.56542, "trades": 1988, "taker_buy_base": 11808.42, "taker_buy_quote": 137488.27532 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 11.313, "high": 11.358, "low": 10.773, "close": 10.971, "volume": 36954.83, "close_time": 1761177599999, "quote_volume": 410870.74792, "trades": 2242, "taker_buy_base": 18190.44, "taker_buy_quote": 200984.08111 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 10.971, "high": 11.1, "low": 10.888, "close": 11.011, "volume": 5982.75, "close_time": 1761191999999, "quote_volume": 65765.81633, "trades": 719, "taker_buy_base": 2977.52, "taker_buy_quote": 32742.38842 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 10.991, "high": 11.389, "low": 10.943, "close": 11.054, "volume": 11266.83, "close_time": 1761206399999, "quote_volume": 124673.88171, "trades": 1215, "taker_buy_base": 6174.88, "taker_buy_quote": 68281.03663 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 11.057, "high": 11.173, "low": 10.745, "close": 10.789, "volume": 10773.0, "close_time": 1761220799999, "quote_volume": 118050.7749, "trades": 1756, "taker_buy_base": 7025.72, "taker_buy_quote": 76886.61183 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 10.759, "high": 10.92, "low": 10.567, "close": 10.853, "volume": 35700.42, "close_time": 1761235199999, "quote_volume": 385298.80527, "trades": 2394, "taker_buy_base": 10570.5, "taker_buy_quote": 113687.52782 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 10.848, "high": 10.965, "low": 10.64, "close": 10.764, "volume": 12350.7, "close_time": 1761249599999, "quote_volume": 133349.622, "trades": 1737, "taker_buy_base": 6949.73, "taker_buy_quote": 75010.98294 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 10.764, "high": 10.764, "low": 10.46, "close": 10.713, "volume": 19696.98, "close_time": 1761263999999, "quote_volume": 207722.22356, "trades": 2336, "taker_buy_base": 14274.8, "taker_buy_quote": 150379.80039 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 10.716, "high": 11.156, "low": 10.684, "close": 11.021, "volume": 7402.27, "close_time": 1761278399999, "quote_volume": 81153.98288, "trades": 1142, "taker_buy_base": 3747.48, "taker_buy_quote": 41123.99235 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 11.02, "high": 11.3, "low": 10.928, "close": 10.982, "volume": 11720.68, "close_time": 1761292799999, "quote_volume": 130037.96818, "trades": 1110, "taker_buy_base": 5534.75, "taker_buy_quote": 61363.82431 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 10.975, "high": 11.106, "low": 10.849, "close": 11.03, "volume": 9131.82, "close_time": 1761307199999, "quote_volume": 100232.15517, "trades": 1040, "taker_buy_base": 4999.79, "taker_buy_quote": 54868.56391 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 11.024, "high": 11.494, "low": 10.757, "close": 10.79, "volume": 23699.41, "close_time": 1761321599999, "quote_volume": 265271.16637, "trades": 1835, "taker_buy_base": 13637.47, "taker_buy_quote": 152624.02833 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 10.794, "high": 11.128, "low": 10.676, "close": 11.012, "volume": 9875.05, "close_time": 1761335999999, "quote_volume": 108131.6075, "trades": 683, "taker_buy_base": 6573.36, "taker_buy_quote": 71992.82644 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 11.012, "high": 11.134, "low": 10.971, "close": 11.094, "volume": 6219.14, "close_time": 1761350399999, "quote_volume": 68934.3497, "trades": 534, "taker_buy_base": 2427.13, "taker_buy_quote": 26876.42874 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 11.093, "high": 11.146, "low": 10.874, "close": 10.874, "volume": 3979.47, "close_time": 1761364799999, "quote_volume": 43821.50224, "trades": 465, "taker_buy_base": 1834.24, "taker_buy_quote": 20244.05093 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 10.869, "high": 11.051, "low": 10.85, "close": 10.885, "volume": 4708.64, "close_time": 1761379199999, "quote_volume": 51415.2635, "trades": 628, "taker_buy_base": 2470.95, "taker_buy_quote": 27020.56251 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 10.89, "high": 11.236, "low": 10.89, "close": 11.055, "volume": 8447.5, "close_time": 1761393599999, "quote_volume": 93512.78662, "trades": 655, "taker_buy_base": 4506.46, "taker_buy_quote": 49923.47285 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 11.052, "high": 11.285, "low": 10.972, "close": 11.14, "volume": 7283.05, "close_time": 1761407999999, "quote_volume": 81160.55582, "trades": 844, "taker_buy_base": 4020.31, "taker_buy_quote": 44841.16386 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 11.141, "high": 11.258, "low": 11.094, "close": 11.189, "volume": 3734.33, "close_time": 1761422399999, "quote_volume": 41745.47015, "trades": 467, "taker_buy_base": 1636.63, "taker_buy_quote": 18333.2286 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 11.189, "high": 11.393, "low": 11.06, "close": 11.287, "volume": 10461.61, "close_time": 1761436799999, "quote_volume": 117385.94992, "trades": 808, "taker_buy_base": 5228.62, "taker_buy_quote": 58774.81995 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 11.3, "high": 11.304, "low": 11.037, "close": 11.245, "volume": 6921.98, "close_time": 1761451199999, "quote_volume": 77290.97127, "trades": 575, "taker_buy_base": 3058.73, "taker_buy_quote": 34141.09416 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 11.261, "high": 12.764, "low": 11.072, "close": 12.36, "volume": 56211.02, "close_time": 1761465599999, "quote_volume": 676651.64798, "trades": 2539, "taker_buy_base": 30581.68, "taker_buy_quote": 366740.67799 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 12.4, "high": 13.57, "low": 12.291, "close": 13.231, "volume": 84691.56, "close_time": 1761479999999, "quote_volume": 1103066.36042, "trades": 3611, "taker_buy_base": 41749.75, "taker_buy_quote": 543860.30001 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 13.264, "high": 13.99, "low": 12.352, "close": 13.94, "volume": 77290.96, "close_time": 1761494399999, "quote_volume": 1015587.28997, "trades": 4473, "taker_buy_base": 38830.77, "taker_buy_quote": 511441.1777 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 13.97, "high": 14.239, "low": 12.838, "close": 13.556, "volume": 100930.04, "close_time": 1761508799999, "quote_volume": 1386397.0346, "trades": 4762, "taker_buy_base": 49615.72, "taker_buy_quote": 681847.39868 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 13.569, "high": 13.9, "low": 13.25, "close": 13.301, "volume": 32282.97, "close_time": 1761523199999, "quote_volume": 439467.26455, "trades": 2301, "taker_buy_base": 15909.7, "taker_buy_quote": 216929.02975 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 13.312, "high": 14.32, "low": 13.268, "close": 14.072, "volume": 43466.42, "close_time": 1761537599999, "quote_volume": 602706.43433, "trades": 3076, "taker_buy_base": 24366.24, "taker_buy_quote": 338401.40244 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 14.088, "high": 14.097, "low": 13.312, "close": 13.394, "volume": 39061.86, "close_time": 1761551999999, "quote_volume": 531536.23888, "trades": 4499, "taker_buy_base": 19523.56, "taker_buy_quote": 265857.8784 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 13.386, "high": 13.867, "low": 13.347, "close": 13.861, "volume": 19988.77, "close_time": 1761566399999, "quote_volume": 271839.31318, "trades": 1999, "taker_buy_base": 10078.42, "taker_buy_quote": 137192.3748 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 13.826, "high": 14.525, "low": 13.64, "close": 14.283, "volume": 65887.87, "close_time": 1761580799999, "quote_volume": 927684.80199, "trades": 3973, "taker_buy_base": 34082.27, "taker_buy_quote": 480639.80196 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 14.284, "high": 14.284, "low": 13.47, "close": 13.514, "volume": 22383.11, "close_time": 1761595199999, "quote_volume": 310273.51773, "trades": 1911, "taker_buy_base": 11812.86, "taker_buy_quote": 163716.93073 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 13.53, "high": 13.8, "low": 13.383, "close": 13.623, "volume": 14892.94, "close_time": 1761609599999, "quote_volume": 201858.98487, "trades": 1157, "taker_buy_base": 9262.24, "taker_buy_quote": 125501.26166 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 13.638, "high": 13.748, "low": 12.7, "close": 12.77, "volume": 40190.16, "close_time": 1761623999999, "quote_volume": 521312.88826, "trades": 3577, "taker_buy_base": 21679.09, "taker_buy_quote": 280544.81303 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 12.753, "high": 13.012, "low": 12.59, "close": 12.725, "volume": 30397.07, "close_time": 1761638399999, "quote_volume": 388970.87112, "trades": 2849, "taker_buy_base": 13091.14, "taker_buy_quote": 167660.20605 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 12.729, "high": 12.983, "low": 12.664, "close": 12.817, "volume": 13564.42, "close_time": 1761652799999, "quote_volume": 173849.62679, "trades": 1449, "taker_buy_base": 7889.38, "taker_buy_quote": 101077.42835 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 12.81, "high": 13.405, "low": 12.718, "close": 12.822, "volume": 28136.0, "close_time": 1761667199999, "quote_volume": 367931.15302, "trades": 1747, "taker_buy_base": 13202.24, "taker_buy_quote": 172398.51645 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 12.787, "high": 12.895, "low": 12.25, "close": 12.292, "volume": 17171.21, "close_time": 1761681599999, "quote_volume": 215531.99131, "trades": 1170, "taker_buy_base": 9055.1, "taker_buy_quote": 113714.02669 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 12.291, "high": 12.316, "low": 12.015, "close": 12.07, "volume": 18925.87, "close_time": 1761695999999, "quote_volume": 230263.59479, "trades": 1261, "taker_buy_base": 9274.14, "taker_buy_quote": 113000.51306 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 12.039, "high": 12.322, "low": 12.039, "close": 12.166, "volume": 13146.47, "close_time": 1761710399999, "quote_volume": 160290.37188, "trades": 1215, "taker_buy_base": 8954.56, "taker_buy_quote": 109069.77746 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 12.161, "high": 12.476, "low": 12.147, "close": 12.318, "volume": 11890.47, "close_time": 1761724799999, "quote_volume": 146309.88114, "trades": 1175, "taker_buy_base": 6554.61, "taker_buy_quote": 80656.11037 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 12.296, "high": 12.555, "low": 12.174, "close": 12.479, "volume": 13664.17, "close_time": 1761739199999, "quote_volume": 169049.01802, "trades": 1033, "taker_buy_base": 6809.77, "taker_buy_quote": 84296.19163 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 12.459, "high": 12.69, "low": 12.232, "close": 12.303, "volume": 22657.94, "close_time": 1761753599999, "quote_volume": 283054.31755, "trades": 1753, "taker_buy_base": 10096.15, "taker_buy_quote": 126314.3952 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 12.303, "high": 12.687, "low": 11.876, "close": 12.5, "volume": 30948.09, "close_time": 1761767999999, "quote_volume": 380697.8094, "trades": 2270, "taker_buy_base": 15015.5, "taker_buy_quote": 184787.57072 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 12.537, "high": 12.969, "low": 12.513, "close": 12.586, "volume": 26310.72, "close_time": 1761782399999, "quote_volume": 335057.94827, "trades": 1783, "taker_buy_base": 9250.28, "taker_buy_quote": 117887.82012 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 12.581, "high": 12.922, "low": 12.404, "close": 12.578, "volume": 18946.92, "close_time": 1761796799999, "quote_volume": 239739.82749, "trades": 2142, "taker_buy_base": 10937.86, "taker_buy_quote": 138388.41673 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 12.575, "high": 12.736, "low": 12.061, "close": 12.736, "volume": 25483.91, "close_time": 1761811199999, "quote_volume": 315590.00096, "trades": 1631, "taker_buy_base": 9963.57, "taker_buy_quote": 123638.18931 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 12.72, "high": 12.87, "low": 12.35, "close": 12.375, "volume": 29362.84, "close_time": 1761825599999, "quote_volume": 369952.31766, "trades": 2441, "taker_buy_base": 16182.47, "taker_buy_quote": 204250.72006 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 12.375, "high": 12.474, "low": 11.615, "close": 11.73, "volume": 38410.32, "close_time": 1761839999999, "quote_volume": 458241.34787, "trades": 2320, "taker_buy_base": 18310.63, "taker_buy_quote": 218770.09361 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 11.698, "high": 11.805, "low": 11.111, "close": 11.185, "volume": 30277.58, "close_time": 1761854399999, "quote_volume": 344510.41359, "trades": 1421, "taker_buy_base": 12445.86, "taker_buy_quote": 140981.77304 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 11.185, "high": 11.701, "low": 11.16, "close": 11.674, "volume": 23925.59, "close_time": 1761868799999, "quote_volume": 275854.77954, "trades": 1136, "taker_buy_base": 12134.18, "taker_buy_quote": 139431.35981 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 11.646, "high": 12.127, "low": 11.586, "close": 11.99, "volume": 18207.01, "close_time": 1761883199999, "quote_volume": 215810.83087, "trades": 1191, "taker_buy_base": 9350.7, "taker_buy_quote": 110862.25516 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 11.969, "high": 12.859, "low": 11.926, "close": 12.522, "volume": 67678.58, "close_time": 1761897599999, "quote_volume": 846313.20673, "trades": 4664, "taker_buy_base": 34715.38, "taker_buy_quote": 434646.59773 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 12.52, "high": 12.664, "low": 11.946, "close": 12.104, "volume": 35815.95, "close_time": 1761911999999, "quote_volume": 441276.54473, "trades": 2666, "taker_buy_base": 17283.4, "taker_buy_quote": 212847.56801 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 12.089, "high": 12.947, "low": 11.867, "close": 12.869, "volume": 52485.15, "close_time": 1761926399999, "quote_volume": 652055.30432, "trades": 3064, "taker_buy_base": 23388.81, "taker_buy_quote": 290936.57856 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 12.839, "high": 13.04, "low": 12.078, "close": 12.528, "volume": 48442.97, "close_time": 1761940799999, "quote_volume": 602527.9335, "trades": 2984, "taker_buy_base": 23134.66, "taker_buy_quote": 287602.56737 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 12.515, "high": 14.99, "low": 12.411, "close": 14.548, "volume": 117064.4, "close_time": 1761955199999, "quote_volume": 1565806.11319, "trades": 5792, "taker_buy_base": 64832.97, "taker_buy_quote": 866310.34775 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 14.569, "high": 16.208, "low": 13.975, "close": 15.744, "volume": 163186.92, "close_time": 1761969599999, "quote_volume": 2495244.34888, "trades": 7724, "taker_buy_base": 84269.8, "taker_buy_quote": 1287809.00476 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 15.736, "high": 20.8, "low": 15.509, "close": 20.284, "volume": 273771.3, "close_time": 1761983999999, "quote_volume": 5030997.63245, "trades": 12331, "taker_buy_base": 161979.89, "taker_buy_quote": 2976203.79196 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 20.286, "high": 21.0, "low": 18.46, "close": 19.513, "volume": 245391.04, "close_time": 1761998399999, "quote_volume": 4891000.05793, "trades": 13643, "taker_buy_base": 117647.51, "taker_buy_quote": 2346021.0059 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 19.5, "high": 21.872, "low": 17.765, "close": 19.089, "volume": 321850.59, "close_time": 1762012799999, "quote_volume": 6243025.82895, "trades": 17085, "taker_buy_base": 172615.96, "taker_buy_quote": 3348152.34136 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 19.089, "high": 20.299, "low": 18.452, "close": 19.816, "volume": 115325.87, "close_time": 1762027199999, "quote_volume": 2228704.05591, "trades": 8799, "taker_buy_base": 48581.52, "taker_buy_quote": 940616.87934 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 19.842, "high": 20.923, "low": 19.526, "close": 20.078, "volume": 79890.12, "close_time": 1762041599999, "quote_volume": 1601549.54956, "trades": 8848, "taker_buy_base": 48095.81, "taker_buy_quote": 962939.18039 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 20.059, "high": 20.661, "low": 19.245, "close": 19.732, "volume": 81872.8, "close_time": 1762055999999, "quote_volume": 1630342.23098, "trades": 7957, "taker_buy_base": 40347.57, "taker_buy_quote": 801994.4616 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 19.729, "high": 21.417, "low": 17.774, "close": 20.063, "volume": 184192.62, "close_time": 1762070399999, "quote_volume": 3587687.75453, "trades": 14189, "taker_buy_base": 88515.58, "taker_buy_quote": 1727731.87569 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 20.044, "high": 21.079, "low": 18.539, "close": 18.769, "volume": 180732.72, "close_time": 1762084799999, "quote_volume": 3532240.3243, "trades": 12211, "taker_buy_base": 86708.36, "taker_buy_quote": 1695307.53332 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 18.767, "high": 19.051, "low": 16.39, "close": 16.963, "volume": 153340.87, "close_time": 1762099199999, "quote_volume": 2659089.08588, "trades": 10060, "taker_buy_base": 70777.04, "taker_buy_quote": 1226380.62581 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 16.963, "high": 17.599, "low": 16.816, "close": 17.491, "volume": 56637.64, "close_time": 1762113599999, "quote_volume": 977216.78868, "trades": 5312, "taker_buy_base": 29129.59, "taker_buy_quote": 502168.71296 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 17.479, "high": 18.1, "low": 17.051, "close": 17.481, "volume": 33174.98, "close_time": 1762127999999, "quote_volume": 579603.50737, "trades": 4152, "taker_buy_base": 18563.06, "taker_buy_quote": 324554.00126 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.487, "high": 17.535, "low": 15.759, "close": 15.907, "volume": 46526.92, "close_time": 1762142399999, "quote_volume": 770883.67674, "trades": 4962, "taker_buy_base": 25412.23, "taker_buy_quote": 421047.96074 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 15.93, "high": 16.702, "low": 15.727, "close": 16.689, "volume": 76582.15, "close_time": 1762156799999, "quote_volume": 1243466.90521, "trades": 7030, "taker_buy_base": 25695.03, "taker_buy_quote": 415695.81566 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 16.698, "high": 17.433, "low": 16.41, "close": 17.023, "volume": 70170.56, "close_time": 1762171199999, "quote_volume": 1192400.36462, "trades": 6045, "taker_buy_base": 39499.67, "taker_buy_quote": 671354.90275 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 16.995, "high": 16.995, "low": 15.0, "close": 15.834, "volume": 107631.87, "close_time": 1762185599999, "quote_volume": 1742190.74188, "trades": 7142, "taker_buy_base": 54886.31, "taker_buy_quote": 888761.90721 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 15.841, "high": 19.325, "low": 15.593, "close": 18.15, "volume": 223671.64, "close_time": 1762199999999, "quote_volume": 4001446.5995, "trades": 15651, "taker_buy_base": 113091.31, "taker_buy_quote": 2022777.82053 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 18.122, "high": 19.479, "low": 17.671, "close": 19.261, "volume": 133295.98, "close_time": 1762214399999, "quote_volume": 2480795.25894, "trades": 8884, "taker_buy_base": 64817.88, "taker_buy_quote": 1207573.55465 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 19.252, "high": 22.532, "low": 18.531, "close": 22.477, "volume": 190224.26, "close_time": 1762228799999, "quote_volume": 3893858.41546, "trades": 14962, "taker_buy_base": 102063.22, "taker_buy_quote": 2090103.95203 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 22.474, "high": 24.996, "low": 19.908, "close": 21.134, "volume": 366302.34, "close_time": 1762243199999, "quote_volume": 8106187.06417, "trades": 32236, "taker_buy_base": 179244.16, "taker_buy_quote": 3987835.92116 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 21.11, "high": 23.076, "low": 18.575, "close": 19.094, "volume": 372210.73, "close_time": 1762257599999, "quote_volume": 7895332.59137, "trades": 29116, "taker_buy_base": 188768.54, "taker_buy_quote": 4012469.284 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 19.106, "high": 21.259, "low": 18.059, "close": 19.238, "volume": 298029.29, "close_time": 1762271999999, "quote_volume": 5800609.34064, "trades": 28000, "taker_buy_base": 143587.81, "taker_buy_quote": 2798016.22241 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 19.224, "high": 20.236, "low": 18.454, "close": 19.658, "volume": 194263.82, "close_time": 1762286399999, "quote_volume": 3755896.15248, "trades": 16429, "taker_buy_base": 92997.54, "taker_buy_quote": 1796901.29843 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 19.639, "high": 21.025, "low": 18.268, "close": 19.896, "volume": 250026.38, "close_time": 1762300799999, "quote_volume": 4862114.95561, "trades": 21139, "taker_buy_base": 134768.26, "taker_buy_quote": 2622332.80703 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 19.905, "high": 20.045, "low": 18.625, "close": 19.466, "volume": 71096.13, "close_time": 1762315199999, "quote_volume": 1366309.79582, "trades": 9565, "taker_buy_base": 35317.52, "taker_buy_quote": 678366.93506 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 19.437, "high": 19.524, "low": 18.364, "close": 19.287, "volume": 61498.97, "close_time": 1762329599999, "quote_volume": 1164677.25208, "trades": 7566, "taker_buy_base": 29517.3, "taker_buy_quote": 560230.75741 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 19.268, "high": 19.291, "low": 17.617, "close": 18.781, "volume": 133911.82, "close_time": 1762343999999, "quote_volume": 2442921.69242, "trades": 11818, "taker_buy_base": 63275.35, "taker_buy_quote": 1156363.33671 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 18.812, "high": 20.775, "low": 18.43, "close": 20.664, "volume": 198236.95, "close_time": 1762358399999, "quote_volume": 3856668.40283, "trades": 17661, "taker_buy_base": 105744.66, "taker_buy_quote": 2059047.59696 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 20.596, "high": 22.764, "low": 20.0, "close": 20.197, "volume": 242330.8, "close_time": 1762372799999, "quote_volume": 5135344.84679, "trades": 19612, "taker_buy_base": 118172.25, "taker_buy_quote": 2499475.49164 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 20.202, "high": 20.532, "low": 18.778, "close": 18.919, "volume": 134520.96, "close_time": 1762387199999, "quote_volume": 2642840.67036, "trades": 7506, "taker_buy_base": 63276.81, "taker_buy_quote": 1242574.21504 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 18.907, "high": 18.94, "low": 17.846, "close": 18.426, "volume": 61674.27, "close_time": 1762401599999, "quote_volume": 1129523.50403, "trades": 5084, "taker_buy_base": 26835.31, "taker_buy_quote": 489805.88162 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 18.377, "high": 19.309, "low": 18.128, "close": 18.823, "volume": 71350.13, "close_time": 1762415999999, "quote_volume": 1328391.2971, "trades": 7799, "taker_buy_base": 34328.03, "taker_buy_quote": 638948.26586 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 18.8, "high": 21.0, "low": 18.535, "close": 20.383, "volume": 191083.79, "close_time": 1762430399999, "quote_volume": 3774540.97233, "trades": 15705, "taker_buy_base": 98719.91, "taker_buy_quote": 1953967.02005 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 20.357, "high": 21.485, "low": 19.151, "close": 19.306, "volume": 224490.84, "close_time": 1762444799999, "quote_volume": 4579234.65252, "trades": 16105, "taker_buy_base": 105720.06, "taker_buy_quote": 2158795.73636 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 19.335, "high": 20.488, "low": 19.101, "close": 19.634, "volume": 118743.52, "close_time": 1762459199999, "quote_volume": 2365290.91371, "trades": 7420, "taker_buy_base": 58778.45, "taker_buy_quote": 1171983.48276 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 19.634, "high": 19.737, "low": 18.304, "close": 18.752, "volume": 64634.7, "close_time": 1762473599999, "quote_volume": 1229141.90924, "trades": 3537, "taker_buy_base": 30681.01, "taker_buy_quote": 583382.55902 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 18.74, "high": 20.568, "low": 18.356, "close": 20.162, "volume": 72543.67, "close_time": 1762487999999, "quote_volume": 1413140.03122, "trades": 5423, "taker_buy_base": 39569.12, "taker_buy_quote": 770935.90437 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 20.167, "high": 21.7, "low": 19.595, "close": 20.944, "volume": 153165.88, "close_time": 1762502399999, "quote_volume": 3176039.46445, "trades": 11383, "taker_buy_base": 80195.78, "taker_buy_quote": 1664044.32182 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 20.901, "high": 21.785, "low": 18.859, "close": 19.215, "volume": 164589.47, "close_time": 1762516799999, "quote_volume": 3303886.7732, "trades": 10765, "taker_buy_base": 80595.94, "taker_buy_quote": 1626351.94116 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 19.201, "high": 20.7, "low": 18.563, "close": 19.815, "volume": 124135.87, "close_time": 1762531199999, "quote_volume": 2417493.37986, "trades": 8322, "taker_buy_base": 64140.51, "taker_buy_quote": 1251855.29903 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 19.812, "high": 20.599, "low": 19.247, "close": 19.457, "volume": 148417.62, "close_time": 1762545599999, "quote_volume": 2952030.03749, "trades": 10708, "taker_buy_base": 64559.1, "taker_buy_quote": 1284179.0668 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 19.455, "high": 20.169, "low": 19.011, "close": 20.006, "volume": 74020.01, "close_time": 1762559999999, "quote_volume": 1450191.84657, "trades": 5275, "taker_buy_base": 39117.03, "taker_buy_quote": 766275.02639 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 19.989, "high": 20.702, "low": 19.104, "close": 19.136, "volume": 84864.58, "close_time": 1762574399999, "quote_volume": 1693161.99926, "trades": 6808, "taker_buy_base": 43285.67, "taker_buy_quote": 860480.48499 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 19.149, "high": 19.298, "low": 15.731, "close": 16.732, "volume": 261548.96, "close_time": 1762588799999, "quote_volume": 4441954.16353, "trades": 13753, "taker_buy_base": 131135.98, "taker_buy_quote": 2225272.44032 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 16.687, "high": 16.704, "low": 14.0, "close": 14.656, "volume": 216525.69, "close_time": 1762603199999, "quote_volume": 3269124.3346, "trades": 11812, "taker_buy_base": 104014.98, "taker_buy_quote": 1570267.81076 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 14.651, "high": 15.106, "low": 13.928, "close": 13.979, "volume": 98273.84, "close_time": 1762617599999, "quote_volume": 1431842.94611, "trades": 5938, "taker_buy_base": 45729.92, "taker_buy_quote": 665814.64024 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 13.985, "high": 15.587, "low": 13.78, "close": 14.882, "volume": 172483.36, "close_time": 1762631999999, "quote_volume": 2528111.20299, "trades": 8520, "taker_buy_base": 88810.6, "taker_buy_quote": 1297492.59147 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 14.885, "high": 14.944, "low": 14.362, "close": 14.47, "volume": 90231.63, "close_time": 1762646399999, "quote_volume": 1320924.69935, "trades": 4719, "taker_buy_base": 44161.9, "taker_buy_quote": 646394.59746 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 14.468, "high": 14.685, "low": 13.827, "close": 14.078, "volume": 74920.14, "close_time": 1762660799999, "quote_volume": 1060180.46474, "trades": 4729, "taker_buy_base": 34795.94, "taker_buy_quote": 493141.34734 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 14.073, "high": 14.915, "low": 13.91, "close": 14.767, "volume": 57132.25, "close_time": 1762675199999, "quote_volume": 826065.35971, "trades": 3811, "taker_buy_base": 27995.35, "taker_buy_quote": 404976.92352 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 14.721, "high": 16.49, "low": 14.474, "close": 16.094, "volume": 171283.6, "close_time": 1762689599999, "quote_volume": 2686788.27296, "trades": 10145, "taker_buy_base": 88061.93, "taker_buy_quote": 1382305.74324 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 16.102, "high": 16.846, "low": 15.55, "close": 16.345, "volume": 185963.97, "close_time": 1762703999999, "quote_volume": 3004309.55779, "trades": 10692, "taker_buy_base": 104908.96, "taker_buy_quote": 1699145.69651 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 16.326, "high": 17.189, "low": 15.756, "close": 16.045, "volume": 142390.42, "close_time": 1762718399999, "quote_volume": 2335804.44279, "trades": 9782, "taker_buy_base": 68613.13, "taker_buy_quote": 1125949.99165 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 16.061, "high": 16.13, "low": 15.228, "close": 15.35, "volume": 64516.91, "close_time": 1762732799999, "quote_volume": 1013181.41677, "trades": 5901, "taker_buy_base": 33433.19, "taker_buy_quote": 525730.49117 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.343, "high": 15.869, "low": 14.739, "close": 15.267, "volume": 61004.44, "close_time": 1762747199999, "quote_volume": 934398.64918, "trades": 6050, "taker_buy_base": 33991.77, "taker_buy_quote": 520681.55935 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 15.256, "high": 15.375, "low": 14.621, "close": 15.017, "volume": 69578.95, "close_time": 1762761599999, "quote_volume": 1044498.1035, "trades": 6470, "taker_buy_base": 34260.47, "taker_buy_quote": 514784.71104 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 14.99, "high": 15.062, "low": 14.24, "close": 14.418, "volume": 73269.89, "close_time": 1762775999999, "quote_volume": 1071920.4382, "trades": 6127, "taker_buy_base": 34715.63, "taker_buy_quote": 507612.27825 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 14.418, "high": 14.683, "low": 13.939, "close": 14.023, "volume": 60430.22, "close_time": 1762790399999, "quote_volume": 862888.84393, "trades": 4701, "taker_buy_base": 27544.33, "taker_buy_quote": 393822.53497 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 14.02, "high": 14.057, "low": 13.238, "close": 13.597, "volume": 93819.38, "close_time": 1762804799999, "quote_volume": 1273462.57592, "trades": 6134, "taker_buy_base": 42918.83, "taker_buy_quote": 582462.37024 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 13.598, "high": 13.868, "low": 12.837, "close": 12.959, "volume": 86972.39, "close_time": 1762819199999, "quote_volume": 1147271.11555, "trades": 6704, "taker_buy_base": 44839.98, "taker_buy_quote": 591035.7891 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 12.963, "high": 13.285, "low": 12.743, "close": 13.039, "volume": 51007.72, "close_time": 1762833599999, "quote_volume": 664929.94933, "trades": 5128, "taker_buy_base": 27378.91, "taker_buy_quote": 356529.13482 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 13.031, "high": 13.357, "low": 12.324, "close": 12.447, "volume": 105761.91, "close_time": 1762847999999, "quote_volume": 1357653.14023, "trades": 7423, "taker_buy_base": 56404.55, "taker_buy_quote": 724177.77894 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 12.459, "high": 13.109, "low": 12.29, "close": 13.011, "volume": 94619.2, "close_time": 1762862399999, "quote_volume": 1199603.82688, "trades": 2926, "taker_buy_base": 41439.03, "taker_buy_quote": 522907.28571 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 12.987, "high": 13.67, "low": 12.839, "close": 13.596, "volume": 141008.66, "close_time": 1762876799999, "quote_volume": 1874003.81496, "trades": 5355, "taker_buy_base": 76103.2, "taker_buy_quote": 1011252.92311 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 13.58, "high": 13.706, "low": 13.071, "close": 13.095, "volume": 35917.48, "close_time": 1762891199999, "quote_volume": 478318.43899, "trades": 1684, "taker_buy_base": 16367.05, "taker_buy_quote": 217915.76207 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 13.085, "high": 13.147, "low": 12.539, "close": 12.642, "volume": 36938.03, "close_time": 1762905599999, "quote_volume": 474053.26091, "trades": 2213, "taker_buy_base": 23402.35, "taker_buy_quote": 300079.03529 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 12.647, "high": 13.081, "low": 12.529, "close": 12.763, "volume": 33982.62, "close_time": 1762919999999, "quote_volume": 435000.98878, "trades": 3476, "taker_buy_base": 13967.45, "taker_buy_quote": 178768.13837 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 12.747, "high": 13.15, "low": 12.684, "close": 12.832, "volume": 20340.55, "close_time": 1762934399999, "quote_volume": 262400.55354, "trades": 1557, "taker_buy_base": 10786.28, "taker_buy_quote": 139280.41359 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 12.857, "high": 13.238, "low": 12.73, "close": 13.047, "volume": 37468.3, "close_time": 1762948799999, "quote_volume": 486736.30238, "trades": 2075, "taker_buy_base": 21798.47, "taker_buy_quote": 283255.78756 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 13.049, "high": 13.088, "low": 12.166, "close": 12.328, "volume": 40562.35, "close_time": 1762963199999, "quote_volume": 512758.59848, "trades": 2022, "taker_buy_base": 20968.25, "taker_buy_quote": 264875.91125 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 12.33, "high": 12.535, "low": 12.035, "close": 12.346, "volume": 43081.12, "close_time": 1762977599999, "quote_volume": 526943.01746, "trades": 2141, "taker_buy_base": 22081.12, "taker_buy_quote": 269985.64132 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 12.346, "high": 13.489, "low": 12.346, "close": 13.136, "volume": 78696.31, "close_time": 1762991999999, "quote_volume": 1027952.98584, "trades": 3496, "taker_buy_base": 44196.62, "taker_buy_quote": 577071.9866 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 13.137, "high": 13.534, "low": 12.923, "close": 13.077, "volume": 32431.36, "close_time": 1763006399999, "quote_volume": 429445.03275, "trades": 1491, "taker_buy_base": 14542.54, "taker_buy_quote": 192379.59639 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 13.067, "high": 13.811, "low": 12.854, "close": 12.884, "volume": 69107.42, "close_time": 1763020799999, "quote_volume": 926592.32984, "trades": 2604, "taker_buy_base": 28561.1, "taker_buy_quote": 381678.15292 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 12.915, "high": 13.249, "low": 12.59, "close": 12.987, "volume": 38747.23, "close_time": 1763035199999, "quote_volume": 500140.85829, "trades": 1761, "taker_buy_base": 17824.65, "taker_buy_quote": 230058.31822 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 12.983, "high": 13.008, "low": 12.564, "close": 12.735, "volume": 34117.8, "close_time": 1763049599999, "quote_volume": 437060.35522, "trades": 1321, "taker_buy_base": 17771.88, "taker_buy_quote": 227490.84865 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 12.749, "high": 12.822, "low": 12.021, "close": 12.247, "volume": 82630.93, "close_time": 1763063999999, "quote_volume": 1015648.79795, "trades": 3565, "taker_buy_base": 45149.48, "taker_buy_quote": 552702.79285 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 12.232, "high": 12.347, "low": 11.725, "close": 12.034, "volume": 72700.17, "close_time": 1763078399999, "quote_volume": 873801.18802, "trades": 2362, "taker_buy_base": 37440.43, "taker_buy_quote": 451119.99319 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 12.024, "high": 12.315, "low": 12.014, "close": 12.204, "volume": 25500.8, "close_time": 1763092799999, "quote_volume": 309444.49516, "trades": 1547, "taker_buy_base": 11295.14, "taker_buy_quote": 137041.25363 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 12.218, "high": 12.265, "low": 11.272, "close": 12.188, "volume": 86280.98, "close_time": 1763107199999, "quote_volume": 1009286.77717, "trades": 3496, "taker_buy_base": 41807.98, "taker_buy_quote": 489544.52057 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 12.162, "high": 12.306, "low": 11.916, "close": 12.022, "volume": 44088.15, "close_time": 1763121599999, "quote_volume": 534676.39627, "trades": 2250, "taker_buy_base": 22736.08, "taker_buy_quote": 275395.27112 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 12.0, "high": 13.291, "low": 11.617, "close": 13.002, "volume": 188876.88, "close_time": 1763135999999, "quote_volume": 2349763.81164, "trades": 6860, "taker_buy_base": 90938.35, "taker_buy_quote": 1134851.34001 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 13.017, "high": 13.36, "low": 12.292, "close": 13.348, "volume": 87550.56, "close_time": 1763150399999, "quote_volume": 1120065.59775, "trades": 4235, "taker_buy_base": 43359.86, "taker_buy_quote": 555173.79178 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 13.323, "high": 13.608, "low": 12.824, "close": 13.36, "volume": 76652.01, "close_time": 1763164799999, "quote_volume": 1002874.6865, "trades": 3112, "taker_buy_base": 44131.61, "taker_buy_quote": 576680.37613 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.329, "high": 15.472, "low": 13.165, "close": 14.654, "volume": 238579.06, "close_time": 1763179199999, "quote_volume": 3448318.54667, "trades": 8096, "taker_buy_base": 120156.55, "taker_buy_quote": 1742748.22318 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 14.717, "high": 16.0, "low": 14.024, "close": 15.049, "volume": 234426.74, "close_time": 1763193599999, "quote_volume": 3523786.07642, "trades": 8926, "taker_buy_base": 117553.46, "taker_buy_quote": 1771049.30494 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 15.026, "high": 15.09, "low": 13.908, "close": 14.207, "volume": 107623.64, "close_time": 1763207999999, "quote_volume": 1559117.42046, "trades": 5762, "taker_buy_base": 61309.31, "taker_buy_quote": 888237.98054 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 14.204, "high": 14.569, "low": 13.741, "close": 14.039, "volume": 94397.24, "close_time": 1763222399999, "quote_volume": 1331186.26265, "trades": 4612, "taker_buy_base": 46423.84, "taker_buy_quote": 655236.6354 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 13.991, "high": 14.062, "low": 13.216, "close": 13.746, "volume": 81205.09, "close_time": 1763236799999, "quote_volume": 1112031.37528, "trades": 3382, "taker_buy_base": 35299.11, "taker_buy_quote": 482987.04203 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 13.733, "high": 14.374, "low": 13.325, "close": 14.353, "volume": 63904.69, "close_time": 1763251199999, "quote_volume": 878606.84084, "trades": 2320, "taker_buy_base": 30707.82, "taker_buy_quote": 422070.06842 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.297, "high": 14.872, "low": 13.7, "close": 13.921, "volume": 101874.18, "close_time": 1763265599999, "quote_volume": 1446614.71844, "trades": 4045, "taker_buy_base": 51622.38, "taker_buy_quote": 734409.81491 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 13.94, "high": 14.032, "low": 13.576, "close": 13.702, "volume": 27015.58, "close_time": 1763279999999, "quote_volume": 371939.7118, "trades": 1472, "taker_buy_base": 13072.52, "taker_buy_quote": 179846.16026 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 13.713, "high": 14.312, "low": 13.615, "close": 13.73, "volume": 77555.72, "close_time": 1763294399999, "quote_volume": 1079762.61124, "trades": 2898, "taker_buy_base": 37316.99, "taker_buy_quote": 519299.04538 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 13.706, "high": 14.588, "low": 13.623, "close": 13.868, "volume": 171228.12, "close_time": 1763308799999, "quote_volume": 2427585.67951, "trades": 4889, "taker_buy_base": 84013.81, "taker_buy_quote": 1191728.11823 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 13.886, "high": 14.523, "low": 13.275, "close": 13.516, "volume": 163237.75, "close_time": 1763323199999, "quote_volume": 2278899.73814, "trades": 4183, "taker_buy_base": 83629.98, "taker_buy_quote": 1167084.058 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 13.455, "high": 13.711, "low": 12.444, "close": 12.901, "volume": 108086.23, "close_time": 1763337599999, "quote_volume": 1391793.39, "trades": 2755, "taker_buy_base": 54943.02, "taker_buy_quote": 708027.73066 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 12.862, "high": 14.412, "low": 12.766, "close": 14.209, "volume": 82603.14, "close_time": 1763351999999, "quote_volume": 1133089.68167, "trades": 3089, "taker_buy_base": 48715.22, "taker_buy_quote": 670209.04564 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 14.188, "high": 14.866, "low": 14.083, "close": 14.574, "volume": 74818.49, "close_time": 1763366399999, "quote_volume": 1081470.91718, "trades": 4554, "taker_buy_base": 37921.58, "taker_buy_quote": 548167.66863 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 14.565, "high": 15.731, "low": 14.302, "close": 15.694, "volume": 104106.9, "close_time": 1763380799999, "quote_volume": 1559436.48926, "trades": 6679, "taker_buy_base": 56042.85, "taker_buy_quote": 840263.98265 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 15.694, "high": 17.1, "low": 15.141, "close": 16.306, "volume": 298096.74, "close_time": 1763395199999, "quote_volume": 4794721.6124, "trades": 15861, "taker_buy_base": 169048.56, "taker_buy_quote": 2716682.58022 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 16.331, "high": 16.898, "low": 14.889, "close": 15.468, "volume": 162284.69, "close_time": 1763409599999, "quote_volume": 2568671.11375, "trades": 7721, "taker_buy_base": 75710.87, "taker_buy_quote": 1199589.34823 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 15.5, "high": 16.337, "low": 15.415, "close": 15.795, "volume": 123533.24, "close_time": 1763423999999, "quote_volume": 1967694.74184, "trades": 6290, "taker_buy_base": 60690.33, "taker_buy_quote": 967393.00914 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 15.771, "high": 16.289, "low": 15.229, "close": 16.288, "volume": 57872.66, "close_time": 1763438399999, "quote_volume": 908425.9006, "trades": 3383, "taker_buy_base": 30215.07, "taker_buy_quote": 474270.23683 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 16.3, "high": 16.3, "low": 15.483, "close": 16.092, "volume": 66426.3, "close_time": 1763452799999, "quote_volume": 1060438.85929, "trades": 3910, "taker_buy_base": 35826.67, "taker_buy_quote": 572261.11585 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 16.107, "high": 17.284, "low": 15.642, "close": 15.968, "volume": 227967.79, "close_time": 1763467199999, "quote_volume": 3746812.1066, "trades": 11373, "taker_buy_base": 122410.9, "taker_buy_quote": 2015677.80093 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 16.009, "high": 18.185, "low": 15.897, "close": 17.215, "volume": 174313.25, "close_time": 1763481599999, "quote_volume": 3004149.95649, "trades": 10686, "taker_buy_base": 94845.0, "taker_buy_quote": 1638478.46849 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 17.246, "high": 18.42, "low": 17.149, "close": 17.54, "volume": 113546.57, "close_time": 1763495999999, "quote_volume": 2012713.43949, "trades": 10245, "taker_buy_base": 54663.8, "taker_buy_quote": 970376.0403 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 17.532, "high": 17.828, "low": 16.72, "close": 17.028, "volume": 80305.04, "close_time": 1763510399999, "quote_volume": 1381653.64807, "trades": 8524, "taker_buy_base": 46717.25, "taker_buy_quote": 802597.70183 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 17.03, "high": 17.178, "low": 14.064, "close": 14.128, "volume": 158155.45, "close_time": 1763524799999, "quote_volume": 2420146.67179, "trades": 12125, "taker_buy_base": 61008.0, "taker_buy_quote": 933232.75379 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 14.12, "high": 14.509, "low": 13.939, "close": 14.166, "volume": 101607.59, "close_time": 1763539199999, "quote_volume": 1446551.51168, "trades": 8428, "taker_buy_base": 43391.76, "taker_buy_quote": 618743.62501 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 14.176, "high": 14.944, "low": 14.059, "close": 14.304, "volume": 139526.08, "close_time": 1763553599999, "quote_volume": 2025616.01934, "trades": 10972, "taker_buy_base": 67046.59, "taker_buy_quote": 973104.03362 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 14.308, "high": 14.803, "low": 13.995, "close": 14.268, "volume": 132301.81, "close_time": 1763567999999, "quote_volume": 1891824.52518, "trades": 10371, "taker_buy_base": 75076.73, "taker_buy_quote": 1071862.49986 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 14.256, "high": 14.688, "low": 13.394, "close": 14.072, "volume": 116310.38, "close_time": 1763582399999, "quote_volume": 1641005.69354, "trades": 7832, "taker_buy_base": 58446.71, "taker_buy_quote": 825900.00734 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 14.072, "high": 14.735, "low": 13.968, "close": 14.612, "volume": 99282.94, "close_time": 1763596799999, "quote_volume": 1425503.43281, "trades": 7230, "taker_buy_base": 49850.53, "taker_buy_quote": 715118.58432 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.6, "high": 15.968, "low": 14.475, "close": 15.686, "volume": 90535.46, "close_time": 1763611199999, "quote_volume": 1385153.23947, "trades": 8941, "taker_buy_base": 48656.88, "taker_buy_quote": 743771.67519 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 15.676, "high": 15.868, "low": 14.912, "close": 14.923, "volume": 80306.55, "close_time": 1763625599999, "quote_volume": 1228154.76663, "trades": 9851, "taker_buy_base": 45466.58, "taker_buy_quote": 695116.63078 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 14.908, "high": 15.038, "low": 14.543, "close": 14.614, "volume": 45146.22, "close_time": 1763639999999, "quote_volume": 666399.55137, "trades": 6986, "taker_buy_base": 23744.21, "taker_buy_quote": 351314.64988 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 14.62, "high": 14.803, "low": 14.215, "close": 14.221, "volume": 66138.67, "close_time": 1763654399999, "quote_volume": 961321.40165, "trades": 7129, "taker_buy_base": 24917.89, "taker_buy_quote": 361727.93146 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 14.227, "high": 14.795, "low": 14.003, "close": 14.122, "volume": 99109.63, "close_time": 1763668799999, "quote_volume": 1425877.41061, "trades": 7616, "taker_buy_base": 46694.53, "taker_buy_quote": 673209.16208 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 14.124, "high": 14.392, "low": 13.851, "close": 13.908, "volume": 58205.16, "close_time": 1763683199999, "quote_volume": 820398.3264, "trades": 6027, "taker_buy_base": 23380.13, "taker_buy_quote": 330060.69016 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.896, "high": 14.304, "low": 13.698, "close": 13.708, "volume": 39616.72, "close_time": 1763697599999, "quote_volume": 554515.39195, "trades": 5352, "taker_buy_base": 21664.92, "taker_buy_quote": 303373.02143 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 13.708, "high": 13.821, "low": 12.5, "close": 13.418, "volume": 120433.06, "close_time": 1763711999999, "quote_volume": 1590199.88755, "trades": 7649, "taker_buy_base": 55754.15, "taker_buy_quote": 741778.7486 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 13.409, "high": 13.597, "low": 12.696, "close": 12.743, "volume": 100366.58, "close_time": 1763726399999, "quote_volume": 1322451.79618, "trades": 6824, "taker_buy_base": 58110.06, "taker_buy_quote": 766084.97311 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 12.743, "high": 13.024, "low": 12.457, "close": 12.805, "volume": 94186.14, "close_time": 1763740799999, "quote_volume": 1205845.64437, "trades": 7184, "taker_buy_base": 44665.54, "taker_buy_quote": 571687.03699 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 12.805, "high": 13.248, "low": 12.538, "close": 12.842, "volume": 61958.21, "close_time": 1763755199999, "quote_volume": 796553.75, "trades": 6080, "taker_buy_base": 33468.57, "taker_buy_quote": 429338.80527 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 12.84, "high": 12.876, "low": 12.132, "close": 12.448, "volume": 51086.89, "close_time": 1763769599999, "quote_volume": 637691.75398, "trades": 5574, "taker_buy_base": 24146.98, "taker_buy_quote": 301407.5931 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.454, "high": 12.661, "low": 12.265, "close": 12.332, "volume": 26895.0, "close_time": 1763783999999, "quote_volume": 334565.15815, "trades": 4411, "taker_buy_base": 15247.55, "taker_buy_quote": 189768.11098 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 12.336, "high": 12.342, "low": 11.658, "close": 12.214, "volume": 98350.32, "close_time": 1763798399999, "quote_volume": 1181006.70589, "trades": 7012, "taker_buy_base": 48168.81, "taker_buy_quote": 578611.02637 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 12.214, "high": 12.68, "low": 12.039, "close": 12.448, "volume": 57486.21, "close_time": 1763812799999, "quote_volume": 709706.26533, "trades": 5991, "taker_buy_base": 32034.81, "taker_buy_quote": 395065.34795 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 12.446, "high": 12.758, "low": 12.154, "close": 12.755, "volume": 45221.87, "close_time": 1763827199999, "quote_volume": 561721.49473, "trades": 5619, "taker_buy_base": 23204.04, "taker_buy_quote": 288840.08977 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 12.755, "high": 12.924, "low": 12.241, "close": 12.28, "volume": 39803.01, "close_time": 1763841599999, "quote_volume": 499514.65628, "trades": 4346, "taker_buy_base": 21272.49, "taker_buy_quote": 266699.59395 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 12.28, "high": 12.493, "low": 11.985, "close": 12.272, "volume": 59704.09, "close_time": 1763855999999, "quote_volume": 730670.06751, "trades": 5441, "taker_buy_base": 20247.44, "taker_buy_quote": 247960.24979 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.268, "high": 12.888, "low": 12.24, "close": 12.666, "volume": 68642.05, "close_time": 1763870399999, "quote_volume": 863486.46172, "trades": 6493, "taker_buy_base": 38042.89, "taker_buy_quote": 478253.69812 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 12.664, "high": 12.801, "low": 12.386, "close": 12.607, "volume": 41528.77, "close_time": 1763884799999, "quote_volume": 523527.5555, "trades": 5544, "taker_buy_base": 22415.62, "taker_buy_quote": 282476.50736 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 12.593, "high": 13.248, "low": 12.505, "close": 12.746, "volume": 95608.5, "close_time": 1763899199999, "quote_volume": 1235547.27028, "trades": 7750, "taker_buy_base": 47892.11, "taker_buy_quote": 618554.34505 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 12.734, "high": 12.892, "low": 12.444, "close": 12.82, "volume": 48083.28, "close_time": 1763913599999, "quote_volume": 610880.99941, "trades": 5589, "taker_buy_base": 21474.72, "taker_buy_quote": 272944.23312 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 12.812, "high": 13.124, "low": 12.55, "close": 12.901, "volume": 59364.8, "close_time": 1763927999999, "quote_volume": 759691.73867, "trades": 5255, "taker_buy_base": 27911.86, "taker_buy_quote": 357603.2881 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 12.901, "high": 13.104, "low": 12.636, "close": 12.654, "volume": 43192.47, "close_time": 1763942399999, "quote_volume": 557934.20396, "trades": 4841, "taker_buy_base": 17874.88, "taker_buy_quote": 230528.26942 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.646, "high": 13.052, "low": 12.372, "close": 12.888, "volume": 45874.22, "close_time": 1763956799999, "quote_volume": 580780.99013, "trades": 4767, "taker_buy_base": 22771.56, "taker_buy_quote": 288418.53556 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 12.902, "high": 12.916, "low": 12.15, "close": 12.368, "volume": 55489.03, "close_time": 1763971199999, "quote_volume": 689245.30083, "trades": 5339, "taker_buy_base": 31616.17, "taker_buy_quote": 392293.8059 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 12.37, "high": 12.407, "low": 12.112, "close": 12.246, "volume": 36424.77, "close_time": 1763985599999, "quote_volume": 445360.72288, "trades": 5095, "taker_buy_base": 18485.33, "taker_buy_quote": 225986.2337 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 12.239, "high": 12.47, "low": 11.952, "close": 12.274, "volume": 37912.67, "close_time": 1763999999999, "quote_volume": 464464.8615, "trades": 5946, "taker_buy_base": 21799.97, "taker_buy_quote": 267470.50372 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 12.276, "high": 13.062, "low": 12.14, "close": 12.666, "volume": 81979.83, "close_time": 1764014399999, "quote_volume": 1040719.65578, "trades": 7390, "taker_buy_base": 43307.7, "taker_buy_quote": 551487.0032 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 12.671, "high": 12.776, "low": 12.361, "close": 12.374, "volume": 24803.35, "close_time": 1764028799999, "quote_volume": 312622.82122, "trades": 3350, "taker_buy_base": 13213.63, "taker_buy_quote": 166395.50356 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.372, "high": 12.421, "low": 12.065, "close": 12.234, "volume": 20719.43, "close_time": 1764043199999, "quote_volume": 254119.86419, "trades": 4370, "taker_buy_base": 8424.89, "taker_buy_quote": 103142.92097 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 12.232, "high": 12.298, "low": 12.062, "close": 12.165, "volume": 49524.52, "close_time": 1764057599999, "quote_volume": 603000.42114, "trades": 5344, "taker_buy_base": 14808.86, "taker_buy_quote": 180371.10697 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 12.164, "high": 12.481, "low": 12.108, "close": 12.259, "volume": 36049.42, "close_time": 1764071999999, "quote_volume": 442144.50062, "trades": 4219, "taker_buy_base": 18239.02, "taker_buy_quote": 223543.11797 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 12.258, "high": 12.764, "low": 12.228, "close": 12.466, "volume": 39339.38, "close_time": 1764086399999, "quote_volume": 490113.93863, "trades": 5096, "taker_buy_base": 25178.91, "taker_buy_quote": 313351.33152 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 12.46, "high": 12.518, "low": 11.826, "close": 11.959, "volume": 51920.94, "close_time": 1764100799999, "quote_volume": 633418.44088, "trades": 6133, "taker_buy_base": 24783.02, "taker_buy_quote": 302217.10725 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 11.956, "high": 12.26, "low": 11.508, "close": 12.106, "volume": 59258.01, "close_time": 1764115199999, "quote_volume": 705667.08905, "trades": 5958, "taker_buy_base": 28781.98, "taker_buy_quote": 344058.27023 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 12.108, "high": 12.298, "low": 12.044, "close": 12.085, "volume": 15917.25, "close_time": 1764129599999, "quote_volume": 193535.34017, "trades": 3418, "taker_buy_base": 9565.2, "taker_buy_quote": 116266.72668 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 12.084, "high": 12.401, "low": 12.06, "close": 12.21, "volume": 16286.0, "close_time": 1764143999999, "quote_volume": 198942.80737, "trades": 3501, "taker_buy_base": 7500.88, "taker_buy_quote": 91599.12952 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 12.203, "high": 12.23, "low": 11.75, "close": 11.78, "volume": 28904.9, "close_time": 1764158399999, "quote_volume": 343798.1425, "trades": 3815, "taker_buy_base": 20108.02, "taker_buy_quote": 238950.02974 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 11.782, "high": 12.26, "low": 11.638, "close": 12.178, "volume": 41603.77, "close_time": 1764172799999, "quote_volume": 498167.53734, "trades": 4304, "taker_buy_base": 22854.61, "taker_buy_quote": 273947.19303 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 12.16, "high": 12.78, "low": 12.075, "close": 12.416, "volume": 50575.78, "close_time": 1764187199999, "quote_volume": 630041.27893, "trades": 5856, "taker_buy_base": 28342.22, "taker_buy_quote": 352769.71521 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 12.417, "high": 12.811, "low": 12.282, "close": 12.754, "volume": 22094.94, "close_time": 1764201599999, "quote_volume": 277493.5762, "trades": 3836, "taker_buy_base": 10508.93, "taker_buy_quote": 132203.34914 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 12.756, "high": 12.769, "low": 12.374, "close": 12.422, "volume": 19207.6, "close_time": 1764215999999, "quote_volume": 242299.85769, "trades": 3992, "taker_buy_base": 10620.7, "taker_buy_quote": 134024.49146 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 12.436, "high": 12.807, "low": 12.414, "close": 12.48, "volume": 19450.19, "close_time": 1764230399999, "quote_volume": 245427.09135, "trades": 3704, "taker_buy_base": 10771.71, "taker_buy_quote": 135782.3287 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 12.478, "high": 12.482, "low": 12.214, "close": 12.224, "volume": 13934.66, "close_time": 1764244799999, "quote_volume": 172077.32629, "trades": 2305, "taker_buy_base": 7555.75, "taker_buy_quote": 93140.75374 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 12.225, "high": 12.238, "low": 12.039, "close": 12.135, "volume": 25644.55, "close_time": 1764259199999, "quote_volume": 311078.09362, "trades": 3366, "taker_buy_base": 9188.26, "taker_buy_quote": 111444.5884 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 12.128, "high": 12.238, "low": 12.032, "close": 12.116, "volume": 14764.41, "close_time": 1764273599999, "quote_volume": 179255.74387, "trades": 2276, "taker_buy_base": 10182.19, "taker_buy_quote": 123603.9644 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 12.112, "high": 12.126, "low": 11.716, "close": 11.82, "volume": 17013.62, "close_time": 1764287999999, "quote_volume": 203043.06261, "trades": 2300, "taker_buy_base": 6812.84, "taker_buy_quote": 81189.35445 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 11.816, "high": 11.917, "low": 11.533, "close": 11.648, "volume": 16142.91, "close_time": 1764302399999, "quote_volume": 188609.32778, "trades": 2791, "taker_buy_base": 8659.09, "taker_buy_quote": 101252.19807 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 11.648, "high": 11.725, "low": 11.551, "close": 11.643, "volume": 21875.58, "close_time": 1764316799999, "quote_volume": 254301.49048, "trades": 2480, "taker_buy_base": 8485.96, "taker_buy_quote": 98667.25445 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 11.646, "high": 12.02, "low": 11.64, "close": 11.721, "volume": 18504.63, "close_time": 1764331199999, "quote_volume": 219248.49341, "trades": 2901, "taker_buy_base": 11302.17, "taker_buy_quote": 133953.66503 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 11.72, "high": 11.97, "low": 11.668, "close": 11.748, "volume": 21368.83, "close_time": 1764345599999, "quote_volume": 252759.0668, "trades": 3020, "taker_buy_base": 13506.85, "taker_buy_quote": 159759.01049 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 11.74, "high": 11.742, "low": 11.164, "close": 11.208, "volume": 51992.07, "close_time": 1764359999999, "quote_volume": 592320.39121, "trades": 4523, "taker_buy_base": 25574.5, "taker_buy_quote": 291152.77427 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 11.206, "high": 11.292, "low": 11.052, "close": 11.192, "volume": 13466.43, "close_time": 1764374399999, "quote_volume": 150582.01947, "trades": 2305, "taker_buy_base": 6818.92, "taker_buy_quote": 76204.53055 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 11.19, "high": 11.327, "low": 11.122, "close": 11.192, "volume": 6466.28, "close_time": 1764388799999, "quote_volume": 72532.54867, "trades": 1972, "taker_buy_base": 3935.64, "taker_buy_quote": 44165.68419 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 11.195, "high": 11.276, "low": 10.83, "close": 10.832, "volume": 26404.79, "close_time": 1764403199999, "quote_volume": 289796.44628, "trades": 3234, "taker_buy_base": 12984.59, "taker_buy_quote": 142698.77353 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 10.83, "high": 11.052, "low": 10.76, "close": 10.983, "volume": 15514.13, "close_time": 1764417599999, "quote_volume": 169124.71837, "trades": 2575, "taker_buy_base": 9053.05, "taker_buy_quote": 98664.90433 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 10.979, "high": 11.0, "low": 10.81, "close": 10.86, "volume": 12216.17, "close_time": 1764431999999, "quote_volume": 132844.10448, "trades": 1739, "taker_buy_base": 5881.23, "taker_buy_quote": 63920.71057 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 10.86, "high": 10.888, "low": 10.62, "close": 10.676, "volume": 18082.41, "close_time": 1764446399999, "quote_volume": 193698.21411, "trades": 2400, "taker_buy_base": 9167.87, "taker_buy_quote": 98140.30841 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 10.678, "high": 10.789, "low": 10.563, "close": 10.739, "volume": 14005.9, "close_time": 1764460799999, "quote_volume": 149438.94497, "trades": 2010, "taker_buy_base": 7668.04, "taker_buy_quote": 81862.78633 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 10.735, "high": 10.832, "low": 10.613, "close": 10.698, "volume": 8846.62, "close_time": 1764475199999, "quote_volume": 94757.38334, "trades": 1652, "taker_buy_base": 5595.74, "taker_buy_quote": 59934.50615 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 10.7, "high": 10.745, "low": 10.567, "close": 10.667, "volume": 14119.86, "close_time": 1764489599999, "quote_volume": 150545.50608, "trades": 1719, "taker_buy_base": 8477.92, "taker_buy_quote": 90324.67607 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 10.667, "high": 10.688, "low": 10.457, "close": 10.508, "volume": 17608.44, "close_time": 1764503999999, "quote_volume": 185913.46642, "trades": 2164, "taker_buy_base": 7763.14, "taker_buy_quote": 81962.99625 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 10.509, "high": 10.585, "low": 10.105, "close": 10.35, "volume": 34241.8, "close_time": 1764518399999, "quote_volume": 354210.35872, "trades": 3672, "taker_buy_base": 15786.27, "taker_buy_quote": 163408.03628 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 10.347, "high": 10.442, "low": 10.306, "close": 10.314, "volume": 19366.35, "close_time": 1764532799999, "quote_volume": 200794.93561, "trades": 2138, "taker_buy_base": 11304.63, "taker_buy_quote": 117122.33326 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 10.311, "high": 10.416, "low": 10.228, "close": 10.34, "volume": 17380.81, "close_time": 1764547199999, "quote_volume": 179538.14745, "trades": 2112, "taker_buy_base": 9764.19, "taker_buy_quote": 100785.15836 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 10.342, "high": 10.362, "low": 9.524, "close": 9.563, "volume": 97984.16, "close_time": 1764561599999, "quote_volume": 962645.0702, "trades": 7232, "taker_buy_base": 53365.69, "taker_buy_quote": 523326.04456 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 9.56, "high": 9.598, "low": 9.318, "close": 9.448, "volume": 35668.9, "close_time": 1764575999999, "quote_volume": 337975.12489, "trades": 3826, "taker_buy_base": 21516.76, "taker_buy_quote": 203882.84763 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 9.442, "high": 9.732, "low": 9.424, "close": 9.474, "volume": 14666.07, "close_time": 1764590399999, "quote_volume": 140325.60493, "trades": 2580, "taker_buy_base": 8316.54, "taker_buy_quote": 79568.84388 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 9.477, "high": 9.859, "low": 9.338, "close": 9.777, "volume": 26642.09, "close_time": 1764604799999, "quote_volume": 254044.49009, "trades": 3856, "taker_buy_base": 14524.57, "taker_buy_quote": 138344.09656 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 9.784, "high": 9.802, "low": 9.485, "close": 9.606, "volume": 15279.26, "close_time": 1764619199999, "quote_volume": 147252.28153, "trades": 3132, "taker_buy_base": 8583.74, "taker_buy_quote": 82695.55008 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 9.618, "high": 9.879, "low": 9.564, "close": 9.853, "volume": 27519.42, "close_time": 1764633599999, "quote_volume": 267865.90048, "trades": 2799, "taker_buy_base": 14850.8, "taker_buy_quote": 144283.09539 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 9.844, "high": 9.953, "low": 9.628, "close": 9.722, "volume": 11500.13, "close_time": 1764647999999, "quote_volume": 112777.09853, "trades": 2294, "taker_buy_base": 6186.86, "taker_buy_quote": 60619.51841 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 9.72, "high": 9.738, "low": 9.554, "close": 9.581, "volume": 8103.69, "close_time": 1764662399999, "quote_volume": 78043.83014, "trades": 1377, "taker_buy_base": 3288.59, "taker_buy_quote": 31692.18625 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 9.589, "high": 9.757, "low": 9.518, "close": 9.688, "volume": 13032.67, "close_time": 1764676799999, "quote_volume": 125796.45658, "trades": 2017, "taker_buy_base": 8154.53, "taker_buy_quote": 78743.21614 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 9.692, "high": 10.532, "low": 9.612, "close": 10.372, "volume": 42887.84, "close_time": 1764691199999, "quote_volume": 430192.53758, "trades": 4296, "taker_buy_base": 23330.76, "taker_buy_quote": 234113.12314 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 10.371, "high": 10.382, "low": 9.566, "close": 9.597, "volume": 65849.9, "close_time": 1764705599999, "quote_volume": 651661.79625, "trades": 5000, "taker_buy_base": 36693.04, "taker_buy_quote": 362202.87166 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 9.595, "high": 9.596, "low": 9.197, "close": 9.363, "volume": 40652.97, "close_time": 1764719999999, "quote_volume": 383049.7995, "trades": 3254, "taker_buy_base": 19470.9, "taker_buy_quote": 183402.27548 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.367, "high": 9.495, "low": 9.173, "close": 9.179, "volume": 16194.41, "close_time": 1764734399999, "quote_volume": 151396.24191, "trades": 2187, "taker_buy_base": 9979.75, "taker_buy_quote": 93469.48405 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 9.187, "high": 9.65, "low": 9.185, "close": 9.36, "volume": 37865.25, "close_time": 1764748799999, "quote_volume": 358718.54701, "trades": 4281, "taker_buy_base": 22302.51, "taker_buy_quote": 211051.40385 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 9.366, "high": 10.3, "low": 8.982, "close": 9.201, "volume": 78338.52, "close_time": 1764763199999, "quote_volume": 725891.42173, "trades": 5519, "taker_buy_base": 34649.66, "taker_buy_quote": 321020.08924 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 9.196, "high": 9.659, "low": 9.091, "close": 9.438, "volume": 51956.54, "close_time": 1764777599999, "quote_volume": 488813.40235, "trades": 5502, "taker_buy_base": 31022.26, "taker_buy_quote": 291947.68706 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 9.438, "high": 9.753, "low": 9.404, "close": 9.574, "volume": 58172.22, "close_time": 1764791999999, "quote_volume": 555926.81047, "trades": 6958, "taker_buy_base": 29879.01, "taker_buy_quote": 285526.66777 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 9.564, "high": 9.564, "low": 9.299, "close": 9.407, "volume": 42410.67, "close_time": 1764806399999, "quote_volume": 399512.38243, "trades": 4055, "taker_buy_base": 22263.04, "taker_buy_quote": 209582.0996 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 9.409, "high": 9.606, "low": 9.374, "close": 9.406, "volume": 9829.93, "close_time": 1764820799999, "quote_volume": 93421.05783, "trades": 1845, "taker_buy_base": 5492.01, "taker_buy_quote": 52254.29463 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 9.412, "high": 9.569, "low": 9.356, "close": 9.368, "volume": 17165.42, "close_time": 1764835199999, "quote_volume": 162147.63423, "trades": 2662, "taker_buy_base": 10326.78, "taker_buy_quote": 97539.2268 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 9.37, "high": 9.413, "low": 9.254, "close": 9.37, "volume": 11740.52, "close_time": 1764849599999, "quote_volume": 109628.19228, "trades": 1695, "taker_buy_base": 6682.95, "taker_buy_quote": 62411.34164 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 9.358, "high": 9.416, "low": 9.079, "close": 9.179, "volume": 22379.86, "close_time": 1764863999999, "quote_volume": 205823.19445, "trades": 2376, "taker_buy_base": 13739.63, "taker_buy_quote": 126268.78813 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 9.162, "high": 9.332, "low": 9.086, "close": 9.146, "volume": 19877.65, "close_time": 1764878399999, "quote_volume": 183141.02153, "trades": 2175, "taker_buy_base": 11491.31, "taker_buy_quote": 105820.07212 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 9.147, "high": 9.56, "low": 9.104, "close": 9.547, "volume": 18121.74, "close_time": 1764892799999, "quote_volume": 169255.89329, "trades": 2643, "taker_buy_base": 8915.45, "taker_buy_quote": 83142.71832 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.547, "high": 9.795, "low": 9.436, "close": 9.484, "volume": 27951.37, "close_time": 1764907199999, "quote_volume": 269213.89719, "trades": 3574, "taker_buy_base": 14987.57, "taker_buy_quote": 144448.56855 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 9.486, "high": 9.655, "low": 9.272, "close": 9.445, "volume": 29618.49, "close_time": 1764921599999, "quote_volume": 280240.63652, "trades": 3014, "taker_buy_base": 16428.39, "taker_buy_quote": 155308.1652 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 9.452, "high": 9.468, "low": 8.801, "close": 8.959, "volume": 46152.78, "close_time": 1764935999999, "quote_volume": 420811.99837, "trades": 3285, "taker_buy_base": 20490.87, "taker_buy_quote": 186867.8818 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 8.958, "high": 9.043, "low": 8.759, "close": 8.846, "volume": 33684.65, "close_time": 1764950399999, "quote_volume": 299778.11327, "trades": 3399, "taker_buy_base": 15913.53, "taker_buy_quote": 141664.5922 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 8.823, "high": 8.823, "low": 8.41, "close": 8.581, "volume": 41942.87, "close_time": 1764964799999, "quote_volume": 360536.04187, "trades": 3365, "taker_buy_base": 19328.56, "taker_buy_quote": 166179.92639 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 8.562, "high": 8.67, "low": 8.424, "close": 8.649, "volume": 12524.49, "close_time": 1764979199999, "quote_volume": 106437.33515, "trades": 1714, "taker_buy_base": 5941.03, "taker_buy_quote": 50471.35392 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 8.655, "high": 8.71, "low": 8.491, "close": 8.551, "volume": 9718.26, "close_time": 1764993599999, "quote_volume": 83242.44416, "trades": 1052, "taker_buy_base": 3305.8, "taker_buy_quote": 28413.04851 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 8.552, "high": 8.613, "low": 8.464, "close": 8.612, "volume": 7282.86, "close_time": 1765007999999, "quote_volume": 62141.34633, "trades": 1755, "taker_buy_base": 5186.69, "taker_buy_quote": 44268.17194 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 8.605, "high": 8.613, "low": 8.331, "close": 8.371, "volume": 13253.46, "close_time": 1765022399999, "quote_volume": 111920.12602, "trades": 1855, "taker_buy_base": 7405.87, "taker_buy_quote": 62519.20513 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 8.367, "high": 8.527, "low": 8.347, "close": 8.476, "volume": 9269.29, "close_time": 1765036799999, "quote_volume": 78009.10124, "trades": 1794, "taker_buy_base": 5719.44, "taker_buy_quote": 48139.77611 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 8.475, "high": 8.595, "low": 8.409, "close": 8.415, "volume": 8445.8, "close_time": 1765051199999, "quote_volume": 71756.68035, "trades": 1520, "taker_buy_base": 4291.58, "taker_buy_quote": 36437.41213 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 8.415, "high": 8.555, "low": 8.368, "close": 8.533, "volume": 8929.14, "close_time": 1765065599999, "quote_volume": 75182.40137, "trades": 1818, "taker_buy_base": 5392.75, "taker_buy_quote": 45417.27398 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 8.518, "high": 8.55, "low": 8.381, "close": 8.452, "volume": 3451.3, "close_time": 1765079999999, "quote_volume": 29192.81529, "trades": 943, "taker_buy_base": 2154.33, "taker_buy_quote": 18223.3207 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 8.438, "high": 8.6, "low": 8.409, "close": 8.474, "volume": 14770.54, "close_time": 1765094399999, "quote_volume": 126086.29901, "trades": 1728, "taker_buy_base": 7838.41, "taker_buy_quote": 66893.39762 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 8.472, "high": 8.541, "low": 8.19, "close": 8.418, "volume": 22394.2, "close_time": 1765108799999, "quote_volume": 186556.20376, "trades": 2280, "taker_buy_base": 11815.81, "taker_buy_quote": 98731.38859 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 8.422, "high": 8.538, "low": 8.253, "close": 8.418, "volume": 18140.58, "close_time": 1765123199999, "quote_volume": 152373.58043, "trades": 2298, "taker_buy_base": 9267.28, "taker_buy_quote": 77854.8344 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 8.412, "high": 8.56, "low": 8.317, "close": 8.497, "volume": 13931.18, "close_time": 1765137599999, "quote_volume": 118101.92763, "trades": 1830, "taker_buy_base": 6723.8, "taker_buy_quote": 56935.40195 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 8.497, "high": 8.498, "low": 8.016, "close": 8.32, "volume": 23320.24, "close_time": 1765151999999, "quote_volume": 193788.52653, "trades": 2640, "taker_buy_base": 15436.45, "taker_buy_quote": 128846.67936 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 8.322, "high": 8.67, "low": 8.269, "close": 8.668, "volume": 14434.82, "close_time": 1765166399999, "quote_volume": 122545.46233, "trades": 1494, "taker_buy_base": 10003.44, "taker_buy_quote": 84953.26052 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 8.669, "high": 8.99, "low": 8.642, "close": 8.927, "volume": 30958.55, "close_time": 1765180799999, "quote_volume": 274395.74148, "trades": 1881, "taker_buy_base": 16982.81, "taker_buy_quote": 150182.12819 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 8.927, "high": 9.256, "low": 8.867, "close": 8.962, "volume": 48748.69, "close_time": 1765195199999, "quote_volume": 444123.33639, "trades": 3672, "taker_buy_base": 23615.52, "taker_buy_quote": 214963.72469 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 8.954, "high": 9.0, "low": 8.711, "close": 8.767, "volume": 26142.61, "close_time": 1765209599999, "quote_volume": 231080.4272, "trades": 2292, "taker_buy_base": 13883.75, "taker_buy_quote": 122798.42525 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 8.756, "high": 9.069, "low": 8.712, "close": 8.893, "volume": 29464.45, "close_time": 1765223999999, "quote_volume": 264192.48599, "trades": 2108, "taker_buy_base": 14764.02, "taker_buy_quote": 132476.97607 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 8.9, "high": 9.002, "low": 8.866, "close": 8.89, "volume": 11309.76, "close_time": 1765238399999, "quote_volume": 101096.95228, "trades": 864, "taker_buy_base": 5486.71, "taker_buy_quote": 49017.16243 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 8.889, "high": 9.015, "low": 8.74, "close": 8.858, "volume": 12858.29, "close_time": 1765252799999, "quote_volume": 114209.52508, "trades": 1358, "taker_buy_base": 8152.94, "taker_buy_quote": 72421.11146 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 8.852, "high": 9.156, "low": 8.711, "close": 9.049, "volume": 19675.17, "close_time": 1765267199999, "quote_volume": 175869.5085, "trades": 1761, "taker_buy_base": 11136.24, "taker_buy_quote": 99451.79793 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 9.054, "high": 9.265, "low": 8.956, "close": 9.216, "volume": 24983.54, "close_time": 1765281599999, "quote_volume": 227589.89445, "trades": 2294, "taker_buy_base": 17561.0, "taker_buy_quote": 160186.0618 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 9.213, "high": 10.5, "low": 9.156, "close": 10.307, "volume": 211027.98, "close_time": 1765295999999, "quote_volume": 2092698.62093, "trades": 9185, "taker_buy_base": 120555.0, "taker_buy_quote": 1197728.10504 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 10.316, "high": 10.6, "low": 9.939, "close": 10.301, "volume": 143768.48, "close_time": 1765310399999, "quote_volume": 1469914.61922, "trades": 7288, "taker_buy_base": 84550.82, "taker_buy_quote": 863763.79077 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 10.316, "high": 10.69, "low": 10.156, "close": 10.5, "volume": 73486.19, "close_time": 1765324799999, "quote_volume": 766305.19156, "trades": 5440, "taker_buy_base": 35392.46, "taker_buy_quote": 368546.58174 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 10.494, "high": 10.494, "low": 10.216, "close": 10.408, "volume": 33665.91, "close_time": 1765339199999, "quote_volume": 348508.86532, "trades": 3338, "taker_buy_base": 18528.69, "taker_buy_quote": 191753.57388 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 10.404, "high": 10.404, "low": 9.836, "close": 9.894, "volume": 44631.65, "close_time": 1765353599999, "quote_volume": 451264.05295, "trades": 3121, "taker_buy_base": 22044.18, "taker_buy_quote": 223263.10264 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 9.898, "high": 9.92, "low": 9.471, "close": 9.524, "volume": 37673.53, "close_time": 1765367999999, "quote_volume": 364611.38047, "trades": 2636, "taker_buy_base": 22147.01, "taker_buy_quote": 214951.67351 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 9.52, "high": 9.708, "low": 9.375, "close": 9.442, "volume": 52986.43, "close_time": 1765382399999, "quote_volume": 508156.56784, "trades": 3202, "taker_buy_base": 17853.34, "taker_buy_quote": 170484.85192 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 9.438, "high": 9.632, "low": 9.4, "close": 9.45, "volume": 40760.76, "close_time": 1765396799999, "quote_volume": 387017.83755, "trades": 2834, "taker_buy_base": 18007.53, "taker_buy_quote": 171328.83747 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 9.456, "high": 9.635, "low": 9.262, "close": 9.267, "volume": 22114.13, "close_time": 1765411199999, "quote_volume": 208384.57758, "trades": 1989, "taker_buy_base": 11137.33, "taker_buy_quote": 104991.31905 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.266, "high": 9.322, "low": 8.886, "close": 8.902, "volume": 21691.2, "close_time": 1765425599999, "quote_volume": 197097.90557, "trades": 1753, "taker_buy_base": 10186.34, "taker_buy_quote": 92565.33431 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 8.901, "high": 9.121, "low": 8.881, "close": 9.027, "volume": 40729.48, "close_time": 1765439999999, "quote_volume": 366891.72515, "trades": 1822, "taker_buy_base": 32910.56, "taker_buy_quote": 296450.45326 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 9.048, "high": 9.204, "low": 8.942, "close": 9.15, "volume": 15731.34, "close_time": 1765454399999, "quote_volume": 142375.84298, "trades": 1654, "taker_buy_base": 7272.75, "taker_buy_quote": 65985.06119 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 9.149, "high": 9.463, "low": 9.075, "close": 9.16, "volume": 32328.75, "close_time": 1765468799999, "quote_volume": 299377.30004, "trades": 2591, "taker_buy_base": 18302.79, "taker_buy_quote": 169525.26003 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 9.16, "high": 9.364, "low": 9.088, "close": 9.218, "volume": 19284.64, "close_time": 1765483199999, "quote_volume": 178440.81822, "trades": 1884, "taker_buy_base": 8174.88, "taker_buy_quote": 75511.93602 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 9.228, "high": 9.317, "low": 9.12, "close": 9.167, "volume": 13911.47, "close_time": 1765497599999, "quote_volume": 128488.44308, "trades": 1271, "taker_buy_base": 8511.33, "taker_buy_quote": 78673.51121 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.161, "high": 9.164, "low": 8.94, "close": 9.017, "volume": 16276.29, "close_time": 1765511999999, "quote_volume": 147156.36935, "trades": 1103, "taker_buy_base": 7520.23, "taker_buy_quote": 67857.74219 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 9.018, "high": 9.046, "low": 8.959, "close": 9.027, "volume": 10814.14, "close_time": 1765526399999, "quote_volume": 97290.61416, "trades": 895, "taker_buy_base": 6409.28, "taker_buy_quote": 57658.8682 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 9.005, "high": 9.337, "low": 8.994, "close": 9.192, "volume": 17477.13, "close_time": 1765540799999, "quote_volume": 160013.15947, "trades": 1345, "taker_buy_base": 9300.15, "taker_buy_quote": 85134.00707 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 9.19, "high": 9.377, "low": 9.051, "close": 9.152, "volume": 26580.39, "close_time": 1765555199999, "quote_volume": 244995.32522, "trades": 1678, "taker_buy_base": 14377.81, "taker_buy_quote": 132707.83946 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 9.132, "high": 9.166, "low": 8.924, "close": 8.97, "volume": 14725.07, "close_time": 1765569599999, "quote_volume": 132605.65354, "trades": 1568, "taker_buy_base": 7758.24, "taker_buy_quote": 69868.19677 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 8.964, "high": 9.156, "low": 8.946, "close": 9.007, "volume": 15484.96, "close_time": 1765583999999, "quote_volume": 140016.56458, "trades": 1251, "taker_buy_base": 10339.95, "taker_buy_quote": 93457.45834 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.006, "high": 9.031, "low": 8.733, "close": 8.881, "volume": 26926.75, "close_time": 1765598399999, "quote_volume": 238374.48332, "trades": 1412, "taker_buy_base": 13816.01, "taker_buy_quote": 122091.6526 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 8.882, "high": 8.952, "low": 8.745, "close": 8.78, "volume": 11496.95, "close_time": 1765612799999, "quote_volume": 101472.41469, "trades": 1236, "taker_buy_base": 6214.89, "taker_buy_quote": 54855.39681 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 8.786, "high": 8.842, "low": 8.617, "close": 8.651, "volume": 28420.83, "close_time": 1765627199999, "quote_volume": 248374.08949, "trades": 2045, "taker_buy_base": 13027.09, "taker_buy_quote": 113770.90494 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 8.656, "high": 8.712, "low": 8.53, "close": 8.625, "volume": 14032.51, "close_time": 1765641599999, "quote_volume": 121161.47391, "trades": 1390, "taker_buy_base": 7353.16, "taker_buy_quote": 63559.09756 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 8.616, "high": 8.7, "low": 8.611, "close": 8.662, "volume": 13414.71, "close_time": 1765655999999, "quote_volume": 116197.35662, "trades": 1752, "taker_buy_base": 8061.29, "taker_buy_quote": 69836.78255 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 8.661, "high": 8.687, "low": 8.569, "close": 8.66, "volume": 9918.05, "close_time": 1765670399999, "quote_volume": 85543.13805, "trades": 864, "taker_buy_base": 4546.19, "taker_buy_quote": 39190.96018 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 8.658, "high": 8.679, "low": 8.575, "close": 8.623, "volume": 5806.09, "close_time": 1765684799999, "quote_volume": 50057.06181, "trades": 1033, "taker_buy_base": 3038.13, "taker_buy_quote": 26199.0619 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 8.618, "high": 8.621, "low": 8.505, "close": 8.561, "volume": 11785.0, "close_time": 1765699199999, "quote_volume": 101074.88995, "trades": 1406, "taker_buy_base": 7785.14, "taker_buy_quote": 66788.25806 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 8.564, "high": 8.892, "low": 8.564, "close": 8.803, "volume": 48527.44, "close_time": 1765713599999, "quote_volume": 425556.77124, "trades": 2746, "taker_buy_base": 14973.92, "taker_buy_quote": 130770.15703 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 8.801, "high": 8.843, "low": 8.367, "close": 8.39, "volume": 24625.1, "close_time": 1765727999999, "quote_volume": 211166.84948, "trades": 2077, "taker_buy_base": 10945.32, "taker_buy_quote": 93877.52833 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 8.393, "high": 8.459, "low": 8.26, "close": 8.293, "volume": 26028.17, "close_time": 1765742399999, "quote_volume": 217462.95184, "trades": 2327, "taker_buy_base": 17871.24, "taker_buy_quote": 149270.66429 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 8.292, "high": 8.322, "low": 8.067, "close": 8.098, "volume": 29431.01, "close_time": 1765756799999, "quote_volume": 240070.66383, "trades": 2165, "taker_buy_base": 23276.59, "taker_buy_quote": 189707.04362 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 8.096, "high": 8.31, "low": 8.078, "close": 8.238, "volume": 17891.65, "close_time": 1765771199999, "quote_volume": 146603.55195, "trades": 1993, "taker_buy_base": 6795.85, "taker_buy_quote": 55758.2434 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 8.239, "high": 8.404, "low": 8.209, "close": 8.244, "volume": 15082.18, "close_time": 1765785599999, "quote_volume": 124892.00464, "trades": 1769, "taker_buy_base": 7895.46, "taker_buy_quote": 65492.50558 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 8.245, "high": 8.391, "low": 8.195, "close": 8.284, "volume": 17793.06, "close_time": 1765799999999, "quote_volume": 147427.41565, "trades": 1398, "taker_buy_base": 10101.19, "taker_buy_quote": 83684.30897 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 8.283, "high": 8.354, "low": 8.096, "close": 8.149, "volume": 25241.16, "close_time": 1765814399999, "quote_volume": 207911.0103, "trades": 2338, "taker_buy_base": 11500.89, "taker_buy_quote": 94687.70195 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 8.156, "high": 8.166, "low": 7.774, "close": 7.947, "volume": 31440.28, "close_time": 1765828799999, "quote_volume": 250634.24856, "trades": 2947, "taker_buy_base": 19109.66, "taker_buy_quote": 152426.40811 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 7.95, "high": 8.07, "low": 7.848, "close": 7.997, "volume": 10680.33, "close_time": 1765843199999, "quote_volume": 85050.5227, "trades": 1634, "taker_buy_base": 5828.54, "taker_buy_quote": 46406.40786 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 7.991, "high": 8.112, "low": 7.941, "close": 8.028, "volume": 9332.88, "close_time": 1765857599999, "quote_volume": 75172.56359, "trades": 1335, "taker_buy_base": 6136.83, "taker_buy_quote": 49392.51619 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 8.021, "high": 8.021, "low": 7.833, "close": 7.872, "volume": 6545.89, "close_time": 1765871999999, "quote_volume": 51825.51381, "trades": 1457, "taker_buy_base": 3294.77, "taker_buy_quote": 26104.49413 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 7.882, "high": 8.093, "low": 7.871, "close": 8.039, "volume": 6058.77, "close_time": 1765886399999, "quote_volume": 48485.64605, "trades": 1026, "taker_buy_base": 3591.81, "taker_buy_quote": 28681.44888 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 8.03, "high": 8.13, "low": 7.908, "close": 8.095, "volume": 16383.09, "close_time": 1765900799999, "quote_volume": 130925.16795, "trades": 1819, "taker_buy_base": 10781.33, "taker_buy_quote": 86138.88381 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 8.094, "high": 8.19, "low": 7.988, "close": 8.125, "volume": 13236.15, "close_time": 1765915199999, "quote_volume": 107255.67666, "trades": 1746, "taker_buy_base": 8347.61, "taker_buy_quote": 67650.74043 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 8.127, "high": 8.149, "low": 7.983, "close": 7.995, "volume": 5035.0, "close_time": 1765929599999, "quote_volume": 40532.69787, "trades": 645, "taker_buy_base": 3103.74, "taker_buy_quote": 24999.43826 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 8.015, "high": 8.2, "low": 7.942, "close": 8.144, "volume": 11685.25, "close_time": 1765943999999, "quote_volume": 94390.73798, "trades": 618, "taker_buy_base": 7595.15, "taker_buy_quote": 61376.81267 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 8.138, "high": 8.16, "low": 7.976, "close": 8.004, "volume": 10985.01, "close_time": 1765958399999, "quote_volume": 88291.49102, "trades": 663, "taker_buy_base": 6558.94, "taker_buy_quote": 52773.28268 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 8.005, "high": 8.01, "low": 7.931, "close": 7.991, "volume": 11127.23, "close_time": 1765972799999, "quote_volume": 88664.2649, "trades": 809, "taker_buy_base": 3769.0, "taker_buy_quote": 30049.85193 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 7.983, "high": 8.005, "low": 7.69, "close": 7.715, "volume": 27472.2, "close_time": 1765987199999, "quote_volume": 215707.04072, "trades": 1232, "taker_buy_base": 14525.25, "taker_buy_quote": 114057.53326 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 7.713, "high": 7.758, "low": 7.289, "close": 7.351, "volume": 30004.03, "close_time": 1766001599999, "quote_volume": 224433.02581, "trades": 1450, "taker_buy_base": 14214.39, "taker_buy_quote": 106190.11588 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 7.355, "high": 7.463, "low": 7.349, "close": 7.407, "volume": 6036.39, "close_time": 1766015999999, "quote_volume": 44738.6928, "trades": 383, "taker_buy_base": 3884.27, "taker_buy_quote": 28779.17972 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 7.407, "high": 7.446, "low": 7.337, "close": 7.407, "volume": 7650.92, "close_time": 1766030399999, "quote_volume": 56510.20187, "trades": 385, "taker_buy_base": 4669.84, "taker_buy_quote": 34492.64072 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 7.412, "high": 7.477, "low": 7.356, "close": 7.384, "volume": 3826.55, "close_time": 1766044799999, "quote_volume": 28389.51068, "trades": 224, "taker_buy_base": 1661.97, "taker_buy_quote": 12338.57757 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 7.399, "high": 7.455, "low": 7.267, "close": 7.348, "volume": 12167.74, "close_time": 1766059199999, "quote_volume": 89412.80862, "trades": 753, "taker_buy_base": 6727.44, "taker_buy_quote": 49441.68814 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 7.358, "high": 7.66, "low": 7.332, "close": 7.635, "volume": 17338.16, "close_time": 1766073599999, "quote_volume": 130151.9777, "trades": 914, "taker_buy_base": 9740.98, "taker_buy_quote": 73091.28476 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 7.632, "high": 7.668, "low": 7.123, "close": 7.163, "volume": 42462.82, "close_time": 1766087999999, "quote_volume": 315785.67442, "trades": 1892, "taker_buy_base": 21323.6, "taker_buy_quote": 158629.06544 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 7.157, "high": 7.379, "low": 7.156, "close": 7.287, "volume": 7681.84, "close_time": 1766102399999, "quote_volume": 55953.4693, "trades": 537, "taker_buy_base": 3982.66, "taker_buy_quote": 29050.25637 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.284, "high": 7.511, "low": 7.196, "close": 7.452, "volume": 6958.09, "close_time": 1766116799999, "quote_volume": 51142.11538, "trades": 547, "taker_buy_base": 4341.04, "taker_buy_quote": 31900.26441 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 7.457, "high": 7.743, "low": 7.414, "close": 7.677, "volume": 11712.24, "close_time": 1766131199999, "quote_volume": 88612.58126, "trades": 563, "taker_buy_base": 7360.0, "taker_buy_quote": 55513.30387 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 7.675, "high": 7.719, "low": 7.529, "close": 7.685, "volume": 9855.02, "close_time": 1766145599999, "quote_volume": 74975.61766, "trades": 818, "taker_buy_base": 5806.5, "taker_buy_quote": 44184.37766 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 7.689, "high": 7.837, "low": 7.624, "close": 7.738, "volume": 25591.83, "close_time": 1766159999999, "quote_volume": 197601.57966, "trades": 1333, "taker_buy_base": 14275.39, "taker_buy_quote": 110243.3898 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 7.725, "high": 8.018, "low": 7.725, "close": 7.979, "volume": 114348.36, "close_time": 1766174399999, "quote_volume": 900602.62356, "trades": 3528, "taker_buy_base": 30353.9, "taker_buy_quote": 239364.12152 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 7.974, "high": 8.056, "low": 7.899, "close": 7.94, "volume": 17726.68, "close_time": 1766188799999, "quote_volume": 141073.02506, "trades": 574, "taker_buy_base": 7269.22, "taker_buy_quote": 57906.14245 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 7.946, "high": 8.199, "low": 7.93, "close": 8.045, "volume": 22865.06, "close_time": 1766203199999, "quote_volume": 184384.53668, "trades": 965, "taker_buy_base": 10514.06, "taker_buy_quote": 84933.96857 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 8.049, "high": 8.216, "low": 7.965, "close": 8.185, "volume": 10922.22, "close_time": 1766217599999, "quote_volume": 88475.56937, "trades": 532, "taker_buy_base": 7506.97, "taker_buy_quote": 60796.5578 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 8.179, "high": 8.351, "low": 7.895, "close": 7.938, "volume": 53832.1, "close_time": 1766231999999, "quote_volume": 439455.98865, "trades": 1880, "taker_buy_base": 27898.8, "taker_buy_quote": 226730.68596 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 7.94, "high": 8.068, "low": 7.911, "close": 7.982, "volume": 12821.04, "close_time": 1766246399999, "quote_volume": 102253.11979, "trades": 410, "taker_buy_base": 6331.43, "taker_buy_quote": 50480.06562 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 7.982, "high": 7.982, "low": 7.888, "close": 7.896, "volume": 17433.25, "close_time": 1766260799999, "quote_volume": 138313.26095, "trades": 583, "taker_buy_base": 14969.99, "taker_buy_quote": 118773.54516 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 7.887, "high": 7.926, "low": 7.855, "close": 7.864, "volume": 7325.13, "close_time": 1766275199999, "quote_volume": 57747.4008, "trades": 316, "taker_buy_base": 3521.52, "taker_buy_quote": 27780.24927 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 7.865, "high": 7.887, "low": 7.783, "close": 7.828, "volume": 5876.29, "close_time": 1766289599999, "quote_volume": 45998.70151, "trades": 271, "taker_buy_base": 3747.27, "taker_buy_quote": 29315.94193 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 7.819, "high": 7.966, "low": 7.814, "close": 7.935, "volume": 3731.86, "close_time": 1766303999999, "quote_volume": 29418.7186, "trades": 223, "taker_buy_base": 2653.71, "taker_buy_quote": 20897.81497 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 7.943, "high": 8.232, "low": 7.935, "close": 8.015, "volume": 55842.12, "close_time": 1766318399999, "quote_volume": 453214.61933, "trades": 1230, "taker_buy_base": 30835.6, "taker_buy_quote": 249266.68648 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 8.021, "high": 8.038, "low": 7.608, "close": 7.812, "volume": 44831.82, "close_time": 1766332799999, "quote_volume": 351961.52228, "trades": 1470, "taker_buy_base": 31216.98, "taker_buy_quote": 245524.37376 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 7.819, "high": 8.0, "low": 7.76, "close": 7.95, "volume": 32241.49, "close_time": 1766347199999, "quote_volume": 252623.4719, "trades": 1207, "taker_buy_base": 26523.39, "taker_buy_quote": 207898.68916 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 7.952, "high": 7.98, "low": 7.792, "close": 7.974, "volume": 9935.37, "close_time": 1766361599999, "quote_volume": 78478.45396, "trades": 373, "taker_buy_base": 3804.25, "taker_buy_quote": 30048.30962 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 7.986, "high": 8.107, "low": 7.868, "close": 7.903, "volume": 14147.26, "close_time": 1766375999999, "quote_volume": 113178.76422, "trades": 493, "taker_buy_base": 7556.02, "taker_buy_quote": 60405.35517 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 7.903, "high": 7.93, "low": 7.846, "close": 7.883, "volume": 5493.49, "close_time": 1766390399999, "quote_volume": 43277.00893, "trades": 411, "taker_buy_base": 3013.62, "taker_buy_quote": 23762.00554 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 7.885, "high": 7.981, "low": 7.865, "close": 7.933, "volume": 15717.8, "close_time": 1766404799999, "quote_volume": 124634.01588, "trades": 568, "taker_buy_base": 8298.99, "taker_buy_quote": 65784.93144 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 7.934, "high": 8.0, "low": 7.801, "close": 7.846, "volume": 13278.44, "close_time": 1766419199999, "quote_volume": 104711.0618, "trades": 564, "taker_buy_base": 5520.82, "taker_buy_quote": 43582.8031 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 7.873, "high": 7.959, "low": 7.7, "close": 7.726, "volume": 11946.82, "close_time": 1766433599999, "quote_volume": 93447.20976, "trades": 559, "taker_buy_base": 6589.58, "taker_buy_quote": 51580.45162 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 7.725, "high": 7.861, "low": 7.673, "close": 7.8, "volume": 12663.57, "close_time": 1766447999999, "quote_volume": 98116.11635, "trades": 494, "taker_buy_base": 6681.74, "taker_buy_quote": 51756.21682 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 7.792, "high": 7.855, "low": 7.698, "close": 7.725, "volume": 6630.33, "close_time": 1766462399999, "quote_volume": 51584.38469, "trades": 295, "taker_buy_base": 4028.86, "taker_buy_quote": 31296.9159 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 7.725, "high": 7.733, "low": 7.538, "close": 7.592, "volume": 7288.27, "close_time": 1766476799999, "quote_volume": 55461.44083, "trades": 402, "taker_buy_base": 2785.72, "taker_buy_quote": 21216.96589 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 7.583, "high": 7.647, "low": 7.51, "close": 7.615, "volume": 7741.04, "close_time": 1766491199999, "quote_volume": 58659.49036, "trades": 343, "taker_buy_base": 4661.21, "taker_buy_quote": 35321.6689 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 7.595, "high": 7.716, "low": 7.544, "close": 7.622, "volume": 9087.01, "close_time": 1766505599999, "quote_volume": 69316.99609, "trades": 519, "taker_buy_base": 5211.59, "taker_buy_quote": 39765.6163 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 7.597, "high": 7.778, "low": 7.589, "close": 7.744, "volume": 13518.46, "close_time": 1766519999999, "quote_volume": 104032.9047, "trades": 626, "taker_buy_base": 9524.34, "taker_buy_quote": 73368.35384 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 7.732, "high": 7.824, "low": 7.671, "close": 7.721, "volume": 8462.91, "close_time": 1766534399999, "quote_volume": 65391.26889, "trades": 578, "taker_buy_base": 4838.76, "taker_buy_quote": 37399.58093 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.724, "high": 7.735, "low": 7.573, "close": 7.642, "volume": 4512.53, "close_time": 1766548799999, "quote_volume": 34448.5391, "trades": 329, "taker_buy_base": 3703.03, "taker_buy_quote": 28268.60552 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 7.651, "high": 7.682, "low": 7.535, "close": 7.544, "volume": 5675.61, "close_time": 1766563199999, "quote_volume": 43132.49378, "trades": 232, "taker_buy_base": 3189.41, "taker_buy_quote": 24244.78369 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 7.529, "high": 7.54, "low": 7.464, "close": 7.476, "volume": 7664.57, "close_time": 1766577599999, "quote_volume": 57437.49956, "trades": 310, "taker_buy_base": 4213.21, "taker_buy_quote": 31578.03373 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 7.466, "high": 7.675, "low": 7.437, "close": 7.583, "volume": 13890.68, "close_time": 1766591999999, "quote_volume": 104884.41604, "trades": 610, "taker_buy_base": 6577.89, "taker_buy_quote": 49668.44285 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 7.613, "high": 7.718, "low": 7.613, "close": 7.711, "volume": 11006.73, "close_time": 1766606399999, "quote_volume": 84363.73299, "trades": 386, "taker_buy_base": 5605.42, "taker_buy_quote": 42938.99893 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 7.711, "high": 7.88, "low": 7.711, "close": 7.875, "volume": 15107.29, "close_time": 1766620799999, "quote_volume": 117629.24634, "trades": 512, "taker_buy_base": 7386.8, "taker_buy_quote": 57626.35636 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.87, "high": 7.972, "low": 7.784, "close": 7.954, "volume": 6272.15, "close_time": 1766635199999, "quote_volume": 49318.26073, "trades": 342, "taker_buy_base": 2260.13, "taker_buy_quote": 17757.82881 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 7.957, "high": 8.07, "low": 7.883, "close": 7.912, "volume": 8789.91, "close_time": 1766649599999, "quote_volume": 69871.03448, "trades": 407, "taker_buy_base": 5508.81, "taker_buy_quote": 43799.39075 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 7.904, "high": 7.935, "low": 7.79, "close": 7.875, "volume": 6772.4, "close_time": 1766663999999, "quote_volume": 53246.19729, "trades": 359, "taker_buy_base": 3299.67, "taker_buy_quote": 25928.64044 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 7.875, "high": 7.933, "low": 7.812, "close": 7.88, "volume": 3405.08, "close_time": 1766678399999, "quote_volume": 26811.09947, "trades": 145, "taker_buy_base": 1190.78, "taker_buy_quote": 9385.99301 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 7.883, "high": 7.974, "low": 7.858, "close": 7.919, "volume": 7297.46, "close_time": 1766692799999, "quote_volume": 57821.77952, "trades": 286, "taker_buy_base": 4712.61, "taker_buy_quote": 37340.19041 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 7.924, "high": 7.959, "low": 7.732, "close": 7.751, "volume": 9710.51, "close_time": 1766707199999, "quote_volume": 76209.07038, "trades": 249, "taker_buy_base": 4523.24, "taker_buy_quote": 35371.22229 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.782, "high": 7.991, "low": 7.725, "close": 7.899, "volume": 9501.16, "close_time": 1766721599999, "quote_volume": 74614.02705, "trades": 387, "taker_buy_base": 5082.06, "taker_buy_quote": 39967.52708 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 7.87, "high": 8.063, "low": 7.841, "close": 7.973, "volume": 7654.53, "close_time": 1766735999999, "quote_volume": 60628.18497, "trades": 792, "taker_buy_base": 3534.74, "taker_buy_quote": 28023.99976 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 7.993, "high": 8.003, "low": 7.904, "close": 7.979, "volume": 7341.12, "close_time": 1766750399999, "quote_volume": 58425.16551, "trades": 386, "taker_buy_base": 2481.74, "taker_buy_quote": 19755.09894 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 7.974, "high": 8.047, "low": 7.823, "close": 7.874, "volume": 10207.48, "close_time": 1766764799999, "quote_volume": 80667.14766, "trades": 439, "taker_buy_base": 5278.71, "taker_buy_quote": 41679.04578 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 7.877, "high": 7.971, "low": 7.82, "close": 7.968, "volume": 5034.84, "close_time": 1766779199999, "quote_volume": 39795.47695, "trades": 299, "taker_buy_base": 3426.99, "taker_buy_quote": 27089.42563 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 7.967, "high": 8.003, "low": 7.882, "close": 7.929, "volume": 3920.1, "close_time": 1766793599999, "quote_volume": 31179.84756, "trades": 203, "taker_buy_base": 2954.62, "taker_buy_quote": 23505.4571 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.908, "high": 8.153, "low": 7.864, "close": 8.153, "volume": 21121.22, "close_time": 1766807999999, "quote_volume": 169966.18345, "trades": 841, "taker_buy_base": 12479.53, "taker_buy_quote": 100497.33101 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 8.153, "high": 8.195, "low": 8.074, "close": 8.174, "volume": 10564.55, "close_time": 1766822399999, "quote_volume": 85999.66029, "trades": 449, "taker_buy_base": 4764.42, "taker_buy_quote": 38809.02696 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 8.16, "high": 9.111, "low": 8.032, "close": 9.042, "volume": 134902.37, "close_time": 1766836799999, "quote_volume": 1152883.53257, "trades": 6429, "taker_buy_base": 80607.21, "taker_buy_quote": 689402.16497 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 9.023, "high": 9.526, "low": 8.783, "close": 9.373, "volume": 135887.74, "close_time": 1766851199999, "quote_volume": 1251529.39894, "trades": 7434, "taker_buy_base": 69278.15, "taker_buy_quote": 639439.65726 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 9.372, "high": 9.386, "low": 8.828, "close": 8.923, "volume": 47282.88, "close_time": 1766865599999, "quote_volume": 427129.6692, "trades": 2310, "taker_buy_base": 22401.56, "taker_buy_quote": 202027.60227 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 8.928, "high": 9.304, "low": 8.818, "close": 9.117, "volume": 32376.72, "close_time": 1766879999999, "quote_volume": 291403.2418, "trades": 1525, "taker_buy_base": 19401.4, "taker_buy_quote": 174530.87341 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 9.128, "high": 9.197, "low": 9.039, "close": 9.168, "volume": 22605.06, "close_time": 1766894399999, "quote_volume": 206102.02785, "trades": 1061, "taker_buy_base": 13920.82, "taker_buy_quote": 127013.72708 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 9.163, "high": 9.454, "low": 9.16, "close": 9.388, "volume": 26818.57, "close_time": 1766908799999, "quote_volume": 249984.55043, "trades": 1187, "taker_buy_base": 14309.45, "taker_buy_quote": 133527.48004 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 9.384, "high": 9.44, "low": 9.063, "close": 9.141, "volume": 33728.86, "close_time": 1766923199999, "quote_volume": 311394.7251, "trades": 1457, "taker_buy_base": 17053.5, "taker_buy_quote": 157237.93158 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 9.139, "high": 9.72, "low": 8.953, "close": 9.561, "volume": 107801.28, "close_time": 1766937599999, "quote_volume": 1013474.46145, "trades": 3982, "taker_buy_base": 66311.49, "taker_buy_quote": 623924.21478 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 9.549, "high": 9.558, "low": 9.089, "close": 9.094, "volume": 41565.03, "close_time": 1766951999999, "quote_volume": 387987.59221, "trades": 1809, "taker_buy_base": 18291.47, "taker_buy_quote": 171389.66164 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 9.106, "high": 9.267, "low": 9.078, "close": 9.167, "volume": 11492.42, "close_time": 1766966399999, "quote_volume": 105244.48102, "trades": 457, "taker_buy_base": 5359.47, "taker_buy_quote": 49114.93254 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 9.151, "high": 9.633, "low": 9.15, "close": 9.543, "volume": 18512.99, "close_time": 1766980799999, "quote_volume": 173638.11201, "trades": 936, "taker_buy_base": 10820.41, "taker_buy_quote": 101492.52399 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 9.553, "high": 9.558, "low": 9.29, "close": 9.305, "volume": 16283.08, "close_time": 1766995199999, "quote_volume": 153435.4379, "trades": 836, "taker_buy_base": 7285.05, "taker_buy_quote": 68754.83692 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 9.303, "high": 9.317, "low": 8.91, "close": 8.989, "volume": 41557.56, "close_time": 1767009599999, "quote_volume": 375125.56906, "trades": 1260, "taker_buy_base": 16199.15, "taker_buy_quote": 146492.5268 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 8.989, "high": 9.16, "low": 8.921, "close": 9.06, "volume": 17062.45, "close_time": 1767023999999, "quote_volume": 154087.85803, "trades": 902, "taker_buy_base": 10138.59, "taker_buy_quote": 91508.8367 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 9.093, "high": 9.389, "low": 9.019, "close": 9.327, "volume": 24260.54, "close_time": 1767038399999, "quote_volume": 225033.90798, "trades": 833, "taker_buy_base": 10557.84, "taker_buy_quote": 97635.96385 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 9.317, "high": 9.512, "low": 9.238, "close": 9.253, "volume": 22270.11, "close_time": 1767052799999, "quote_volume": 209083.98433, "trades": 741, "taker_buy_base": 11045.56, "taker_buy_quote": 103607.98571 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 9.251, "high": 9.321, "low": 9.011, "close": 9.101, "volume": 11853.37, "close_time": 1767067199999, "quote_volume": 108402.95857, "trades": 666, "taker_buy_base": 3445.63, "taker_buy_quote": 31568.71793 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 9.074, "high": 9.187, "low": 8.948, "close": 9.003, "volume": 11434.17, "close_time": 1767081599999, "quote_volume": 103265.52745, "trades": 620, "taker_buy_base": 5680.75, "taker_buy_quote": 51357.45652 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 9.013, "high": 9.164, "low": 8.994, "close": 9.158, "volume": 8407.25, "close_time": 1767095999999, "quote_volume": 76259.42146, "trades": 580, "taker_buy_base": 5264.05, "taker_buy_quote": 47765.57109 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 9.156, "high": 9.359, "low": 9.013, "close": 9.336, "volume": 16413.79, "close_time": 1767110399999, "quote_volume": 149964.68068, "trades": 989, "taker_buy_base": 10050.4, "taker_buy_quote": 91789.90546 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 9.336, "high": 9.358, "low": 9.059, "close": 9.131, "volume": 12313.19, "close_time": 1767124799999, "quote_volume": 112891.36495, "trades": 640, "taker_buy_base": 5584.38, "taker_buy_quote": 51213.8056 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 9.13, "high": 9.295, "low": 9.032, "close": 9.126, "volume": 20062.94, "close_time": 1767139199999, "quote_volume": 183958.34178, "trades": 788, "taker_buy_base": 11872.02, "taker_buy_quote": 108788.30973 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 9.116, "high": 9.33, "low": 9.067, "close": 9.255, "volume": 6301.83, "close_time": 1767153599999, "quote_volume": 58007.32073, "trades": 616, "taker_buy_base": 3213.46, "taker_buy_quote": 29659.96138 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 9.25, "high": 9.373, "low": 9.12, "close": 9.164, "volume": 6416.25, "close_time": 1767167999999, "quote_volume": 59340.9209, "trades": 844, "taker_buy_base": 3288.86, "taker_buy_quote": 30434.72716 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 9.156, "high": 9.255, "low": 9.096, "close": 9.133, "volume": 16164.3, "close_time": 1767182399999, "quote_volume": 148479.30685, "trades": 841, "taker_buy_base": 4455.14, "taker_buy_quote": 40745.16223 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 9.102, "high": 9.102, "low": 8.881, "close": 8.897, "volume": 33004.05, "close_time": 1767196799999, "quote_volume": 296142.74613, "trades": 1767, "taker_buy_base": 18623.98, "taker_buy_quote": 166853.69363 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 8.897, "high": 9.185, "low": 8.608, "close": 9.065, "volume": 42367.88, "close_time": 1767211199999, "quote_volume": 375541.48137, "trades": 2890, "taker_buy_base": 26248.61, "taker_buy_quote": 232384.19552 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 9.071, "high": 9.243, "low": 9.07, "close": 9.162, "volume": 13018.6, "close_time": 1767225599999, "quote_volume": 119079.88816, "trades": 666, "taker_buy_base": 6474.85, "taker_buy_quote": 59217.04253 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 9.162, "high": 9.235, "low": 9.101, "close": 9.206, "volume": 3508.56, "close_time": 1767239999999, "quote_volume": 32176.39472, "trades": 382, "taker_buy_base": 2047.69, "taker_buy_quote": 18768.12102 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 9.185, "high": 9.347, "low": 9.124, "close": 9.321, "volume": 2526.29, "close_time": 1767254399999, "quote_volume": 23331.58154, "trades": 359, "taker_buy_base": 1796.25, "taker_buy_quote": 16583.77441 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 9.332, "high": 10.065, "low": 9.298, "close": 9.941, "volume": 51703.14, "close_time": 1767268799999, "quote_volume": 497757.82658, "trades": 2416, "taker_buy_base": 30325.32, "taker_buy_quote": 291792.31653 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 9.944, "high": 10.057, "low": 9.408, "close": 9.507, "volume": 64949.41, "close_time": 1767283199999, "quote_volume": 630736.01357, "trades": 2730, "taker_buy_base": 33631.34, "taker_buy_quote": 326951.64789 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 9.505, "high": 9.512, "low": 9.22, "close": 9.335, "volume": 21214.72, "close_time": 1767297599999, "quote_volume": 197927.15807, "trades": 1071, "taker_buy_base": 10585.66, "taker_buy_quote": 98757.87915 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 9.301, "high": 9.361, "low": 9.25, "close": 9.349, "volume": 9179.49, "close_time": 1767311999999, "quote_volume": 85503.92971, "trades": 442, "taker_buy_base": 5697.84, "taker_buy_quote": 53102.19108 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 9.336, "high": 9.452, "low": 9.286, "close": 9.427, "volume": 3891.61, "close_time": 1767326399999, "quote_volume": 36534.84394, "trades": 316, "taker_buy_base": 1618.19, "taker_buy_quote": 15160.49604 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 9.399, "high": 9.431, "low": 9.317, "close": 9.376, "volume": 4763.52, "close_time": 1767340799999, "quote_volume": 44639.14601, "trades": 330, "taker_buy_base": 1962.61, "taker_buy_quote": 18392.85525 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 9.376, "high": 9.448, "low": 9.119, "close": 9.188, "volume": 22303.04, "close_time": 1767355199999, "quote_volume": 207269.99198, "trades": 1145, "taker_buy_base": 12831.87, "taker_buy_quote": 119253.34526 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 9.184, "high": 9.283, "low": 9.049, "close": 9.116, "volume": 16174.85, "close_time": 1767369599999, "quote_volume": 148423.90943, "trades": 871, "taker_buy_base": 8542.28, "taker_buy_quote": 78461.07696 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 9.107, "high": 9.342, "low": 9.057, "close": 9.248, "volume": 17853.07, "close_time": 1767383999999, "quote_volume": 164413.7477, "trades": 947, "taker_buy_base": 8845.21, "taker_buy_quote": 81436.46241 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 9.252, "high": 9.465, "low": 9.24, "close": 9.421, "volume": 9059.14, "close_time": 1767398399999, "quote_volume": 84618.23666, "trades": 492, "taker_buy_base": 5057.13, "taker_buy_quote": 47289.15888 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.446, "high": 9.637, "low": 9.397, "close": 9.571, "volume": 9874.84, "close_time": 1767412799999, "quote_volume": 93944.17898, "trades": 691, "taker_buy_base": 4654.05, "taker_buy_quote": 44288.62876 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 9.594, "high": 9.8, "low": 9.336, "close": 9.429, "volume": 18288.36, "close_time": 1767427199999, "quote_volume": 174714.43008, "trades": 1223, "taker_buy_base": 8922.6, "taker_buy_quote": 85336.67519 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 9.42, "high": 9.613, "low": 9.35, "close": 9.598, "volume": 15568.28, "close_time": 1767441599999, "quote_volume": 146913.79411, "trades": 927, "taker_buy_base": 7278.51, "taker_buy_quote": 68740.7983 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 9.597, "high": 9.716, "low": 9.391, "close": 9.419, "volume": 19890.25, "close_time": 1767455999999, "quote_volume": 189529.55385, "trades": 891, "taker_buy_base": 9379.17, "taker_buy_quote": 89615.47914 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 9.43, "high": 9.543, "low": 9.341, "close": 9.383, "volume": 9715.14, "close_time": 1767470399999, "quote_volume": 91556.15432, "trades": 562, "taker_buy_base": 5777.88, "taker_buy_quote": 54410.01488 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 9.386, "high": 9.424, "low": 9.295, "close": 9.423, "volume": 10872.24, "close_time": 1767484799999, "quote_volume": 101631.83325, "trades": 609, "taker_buy_base": 5379.31, "taker_buy_quote": 50301.97089 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.429, "high": 9.509, "low": 9.351, "close": 9.396, "volume": 4391.9, "close_time": 1767499199999, "quote_volume": 41345.65007, "trades": 417, "taker_buy_base": 1881.26, "taker_buy_quote": 17715.31094 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 9.394, "high": 9.406, "low": 9.201, "close": 9.235, "volume": 9745.65, "close_time": 1767513599999, "quote_volume": 90233.39847, "trades": 617, "taker_buy_base": 4254.29, "taker_buy_quote": 39409.34556 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 9.235, "high": 9.304, "low": 9.179, "close": 9.28, "volume": 5168.54, "close_time": 1767527999999, "quote_volume": 47796.76464, "trades": 505, "taker_buy_base": 3187.06, "taker_buy_quote": 29501.93263 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 9.273, "high": 9.352, "low": 9.163, "close": 9.282, "volume": 12690.55, "close_time": 1767542399999, "quote_volume": 117376.85593, "trades": 720, "taker_buy_base": 5383.51, "taker_buy_quote": 49799.8366 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 9.288, "high": 9.355, "low": 9.108, "close": 9.198, "volume": 14536.43, "close_time": 1767556799999, "quote_volume": 134437.19358, "trades": 874, "taker_buy_base": 6436.13, "taker_buy_quote": 59566.0249 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 9.195, "high": 9.254, "low": 9.114, "close": 9.148, "volume": 6761.97, "close_time": 1767571199999, "quote_volume": 62014.10406, "trades": 544, "taker_buy_base": 2412.82, "taker_buy_quote": 22141.96749 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 9.158, "high": 9.39, "low": 9.128, "close": 9.224, "volume": 10809.27, "close_time": 1767585599999, "quote_volume": 100349.31365, "trades": 919, "taker_buy_base": 6154.01, "taker_buy_quote": 57192.15592 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 9.215, "high": 9.215, "low": 8.886, "close": 8.924, "volume": 32221.79, "close_time": 1767599999999, "quote_volume": 289595.7084, "trades": 1616, "taker_buy_base": 10905.9, "taker_buy_quote": 97884.67749 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 8.921, "high": 9.1, "low": 8.711, "close": 9.027, "volume": 28039.82, "close_time": 1767614399999, "quote_volume": 249838.14697, "trades": 1676, "taker_buy_base": 15858.65, "taker_buy_quote": 141337.14502 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 9.03, "high": 9.124, "low": 8.939, "close": 9.065, "volume": 8004.32, "close_time": 1767628799999, "quote_volume": 72274.11147, "trades": 455, "taker_buy_base": 4335.64, "taker_buy_quote": 39130.83167 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 9.067, "high": 9.232, "low": 9.03, "close": 9.152, "volume": 13711.7, "close_time": 1767643199999, "quote_volume": 125053.71536, "trades": 541, "taker_buy_base": 8129.05, "taker_buy_quote": 74205.66348 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 9.164, "high": 9.317, "low": 9.134, "close": 9.269, "volume": 6677.21, "close_time": 1767657599999, "quote_volume": 61618.53653, "trades": 297, "taker_buy_base": 3708.51, "taker_buy_quote": 34255.43679 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 9.265, "high": 9.292, "low": 9.065, "close": 9.254, "volume": 9027.39, "close_time": 1767671999999, "quote_volume": 82767.72773, "trades": 884, "taker_buy_base": 5412.51, "taker_buy_quote": 49628.703 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 9.271, "high": 9.54, "low": 9.157, "close": 9.194, "volume": 21494.7, "close_time": 1767686399999, "quote_volume": 201883.31598, "trades": 1119, "taker_buy_base": 10349.52, "taker_buy_quote": 97257.56184 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 9.204, "high": 9.415, "low": 9.199, "close": 9.404, "volume": 10893.7, "close_time": 1767700799999, "quote_volume": 101799.07956, "trades": 499, "taker_buy_base": 5179.61, "taker_buy_quote": 48362.18244 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 9.395, "high": 9.823, "low": 9.281, "close": 9.338, "volume": 46683.22, "close_time": 1767715199999, "quote_volume": 445548.59877, "trades": 2109, "taker_buy_base": 25761.19, "taker_buy_quote": 246527.42049 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 9.38, "high": 9.444, "low": 9.06, "close": 9.222, "volume": 23274.24, "close_time": 1767729599999, "quote_volume": 215219.71226, "trades": 1203, "taker_buy_base": 10224.95, "taker_buy_quote": 94444.3071 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 9.218, "high": 9.466, "low": 9.214, "close": 9.463, "volume": 7875.16, "close_time": 1767743999999, "quote_volume": 73723.89548, "trades": 475, "taker_buy_base": 3269.15, "taker_buy_quote": 30572.86077 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 9.457, "high": 9.527, "low": 9.225, "close": 9.28, "volume": 4528.56, "close_time": 1767758399999, "quote_volume": 42432.46352, "trades": 697, "taker_buy_base": 2226.48, "taker_buy_quote": 20888.33609 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 9.281, "high": 9.444, "low": 9.219, "close": 9.373, "volume": 6286.07, "close_time": 1767772799999, "quote_volume": 58533.22481, "trades": 407, "taker_buy_base": 3759.93, "taker_buy_quote": 35017.68375 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 9.397, "high": 9.413, "low": 9.074, "close": 9.341, "volume": 11897.66, "close_time": 1767787199999, "quote_volume": 110140.19661, "trades": 714, "taker_buy_base": 5944.23, "taker_buy_quote": 55036.33326 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 9.347, "high": 9.545, "low": 9.146, "close": 9.27, "volume": 36279.53, "close_time": 1767801599999, "quote_volume": 340016.4671, "trades": 1618, "taker_buy_base": 22436.4, "taker_buy_quote": 210220.13626 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 9.27, "high": 9.389, "low": 9.101, "close": 9.133, "volume": 8863.05, "close_time": 1767815999999, "quote_volume": 81819.21676, "trades": 419, "taker_buy_base": 3628.95, "taker_buy_quote": 33575.10563 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 9.16, "high": 9.34, "low": 8.967, "close": 9.34, "volume": 16359.84, "close_time": 1767830399999, "quote_volume": 149438.43703, "trades": 537, "taker_buy_base": 7601.95, "taker_buy_quote": 69326.90115 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 9.327, "high": 9.596, "low": 9.215, "close": 9.258, "volume": 20818.05, "close_time": 1767844799999, "quote_volume": 196334.39893, "trades": 1693, "taker_buy_base": 11951.73, "taker_buy_quote": 112740.71181 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 9.275, "high": 9.472, "low": 9.163, "close": 9.345, "volume": 18096.38, "close_time": 1767859199999, "quote_volume": 168549.46665, "trades": 920, "taker_buy_base": 11010.68, "taker_buy_quote": 102601.93112 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 9.331, "high": 9.392, "low": 8.707, "close": 8.892, "volume": 39602.19, "close_time": 1767873599999, "quote_volume": 353774.66948, "trades": 1897, "taker_buy_base": 20770.49, "taker_buy_quote": 185061.80354 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 8.892, "high": 9.316, "low": 8.755, "close": 9.236, "volume": 27206.63, "close_time": 1767887999999, "quote_volume": 246056.27983, "trades": 1438, "taker_buy_base": 13030.24, "taker_buy_quote": 117610.22783 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 9.225, "high": 9.331, "low": 9.107, "close": 9.251, "volume": 18199.52, "close_time": 1767902399999, "quote_volume": 167877.04757, "trades": 1304, "taker_buy_base": 11231.37, "taker_buy_quote": 103632.50507 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 9.255, "high": 9.584, "low": 9.211, "close": 9.517, "volume": 31866.56, "close_time": 1767916799999, "quote_volume": 302711.34712, "trades": 1307, "taker_buy_base": 21001.78, "taker_buy_quote": 199489.75683 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 9.526, "high": 10.184, "low": 9.526, "close": 9.868, "volume": 50240.64, "close_time": 1767931199999, "quote_volume": 495459.23879, "trades": 3477, "taker_buy_base": 26014.13, "taker_buy_quote": 256528.26989 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 9.876, "high": 10.011, "low": 9.781, "close": 9.839, "volume": 17978.28, "close_time": 1767945599999, "quote_volume": 178000.29796, "trades": 1646, "taker_buy_base": 9445.39, "taker_buy_quote": 93461.96178 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 9.839, "high": 9.874, "low": 9.333, "close": 9.523, "volume": 23985.19, "close_time": 1767959999999, "quote_volume": 229041.38644, "trades": 1391, "taker_buy_base": 10377.32, "taker_buy_quote": 99372.00434 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 9.507, "high": 9.54, "low": 9.173, "close": 9.249, "volume": 22121.4, "close_time": 1767974399999, "quote_volume": 206889.35394, "trades": 1222, "taker_buy_base": 7900.79, "taker_buy_quote": 74111.5096 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 9.263, "high": 9.38, "low": 9.056, "close": 9.088, "volume": 12625.2, "close_time": 1767988799999, "quote_volume": 116363.86387, "trades": 741, "taker_buy_base": 4070.55, "taker_buy_quote": 37426.23964 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 9.067, "high": 9.171, "low": 9.048, "close": 9.125, "volume": 10881.81, "close_time": 1768003199999, "quote_volume": 98976.9085, "trades": 558, "taker_buy_base": 4687.64, "taker_buy_quote": 42630.88821 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 9.128, "high": 9.165, "low": 8.889, "close": 8.898, "volume": 10119.7, "close_time": 1768017599999, "quote_volume": 91403.72009, "trades": 794, "taker_buy_base": 3844.66, "taker_buy_quote": 34750.66231 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 8.923, "high": 8.988, "low": 8.776, "close": 8.903, "volume": 22103.54, "close_time": 1768031999999, "quote_volume": 196354.30804, "trades": 1315, "taker_buy_base": 7832.05, "taker_buy_quote": 69557.25856 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 8.898, "high": 8.924, "low": 8.653, "close": 8.73, "volume": 28565.14, "close_time": 1768046399999, "quote_volume": 250444.73978, "trades": 1474, "taker_buy_base": 13642.21, "taker_buy_quote": 119598.92354 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 8.738, "high": 8.882, "low": 8.573, "close": 8.613, "volume": 21042.93, "close_time": 1768060799999, "quote_volume": 183871.8382, "trades": 1279, "taker_buy_base": 10673.4, "taker_buy_quote": 93342.58917 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 8.613, "high": 8.657, "low": 8.41, "close": 8.595, "volume": 21808.25, "close_time": 1768075199999, "quote_volume": 185855.6402, "trades": 1330, "taker_buy_base": 9240.93, "taker_buy_quote": 78848.95782 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 8.598, "high": 8.632, "low": 8.426, "close": 8.495, "volume": 11927.63, "close_time": 1768089599999, "quote_volume": 101530.43564, "trades": 561, "taker_buy_base": 6722.27, "taker_buy_quote": 57137.84388 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 8.489, "high": 8.527, "low": 8.383, "close": 8.493, "volume": 15602.25, "close_time": 1768103999999, "quote_volume": 131898.96731, "trades": 760, "taker_buy_base": 7271.35, "taker_buy_quote": 61672.15144 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 8.496, "high": 8.574, "low": 8.418, "close": 8.559, "volume": 10450.58, "close_time": 1768118399999, "quote_volume": 88748.53216, "trades": 833, "taker_buy_base": 4665.5, "taker_buy_quote": 39602.66138 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 8.556, "high": 8.855, "low": 8.544, "close": 8.709, "volume": 20237.18, "close_time": 1768132799999, "quote_volume": 176654.08043, "trades": 1448, "taker_buy_base": 11339.19, "taker_buy_quote": 98961.40766 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 8.71, "high": 9.025, "low": 8.71, "close": 8.938, "volume": 27195.92, "close_time": 1768147199999, "quote_volume": 241662.62285, "trades": 1410, "taker_buy_base": 15513.59, "taker_buy_quote": 137981.29222 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 8.939, "high": 9.142, "low": 8.908, "close": 8.96, "volume": 37963.85, "close_time": 1768161599999, "quote_volume": 342731.15966, "trades": 1752, "taker_buy_base": 19717.17, "taker_buy_quote": 178120.64402 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 8.955, "high": 8.955, "low": 8.633, "close": 8.736, "volume": 25773.34, "close_time": 1768175999999, "quote_volume": 225549.99229, "trades": 1683, "taker_buy_base": 11154.45, "taker_buy_quote": 97566.29745 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 8.721, "high": 9.021, "low": 8.652, "close": 8.893, "volume": 15091.48, "close_time": 1768190399999, "quote_volume": 134298.1965, "trades": 1014, "taker_buy_base": 7089.59, "taker_buy_quote": 63128.99781 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 8.891, "high": 9.021, "low": 8.789, "close": 8.884, "volume": 11384.78, "close_time": 1768204799999, "quote_volume": 101534.14901, "trades": 708, "taker_buy_base": 7038.79, "taker_buy_quote": 62703.21603 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 8.862, "high": 8.988, "low": 8.714, "close": 8.875, "volume": 13107.05, "close_time": 1768219199999, "quote_volume": 115932.1095, "trades": 933, "taker_buy_base": 6715.25, "taker_buy_quote": 59415.92172 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 8.861, "high": 8.907, "low": 8.67, "close": 8.849, "volume": 16344.61, "close_time": 1768233599999, "quote_volume": 143133.08685, "trades": 1086, "taker_buy_base": 6119.42, "taker_buy_quote": 53702.81834 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 8.849, "high": 8.9, "low": 8.667, "close": 8.843, "volume": 11002.33, "close_time": 1768247999999, "quote_volume": 96780.38767, "trades": 865, "taker_buy_base": 5042.59, "taker_buy_quote": 44382.70035 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 8.844, "high": 8.844, "low": 8.64, "close": 8.787, "volume": 7815.93, "close_time": 1768262399999, "quote_volume": 68355.51753, "trades": 692, "taker_buy_base": 2871.44, "taker_buy_quote": 25134.76769 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 8.768, "high": 9.3, "low": 8.762, "close": 9.287, "volume": 28913.3, "close_time": 1768276799999, "quote_volume": 260777.17023, "trades": 1586, "taker_buy_base": 19330.12, "taker_buy_quote": 174599.53909 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 9.287, "high": 9.509, "low": 9.13, "close": 9.259, "volume": 62156.38, "close_time": 1768291199999, "quote_volume": 579475.41293, "trades": 2943, "taker_buy_base": 29340.15, "taker_buy_quote": 273961.61378 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 9.269, "high": 10.791, "low": 9.266, "close": 10.373, "volume": 164505.07, "close_time": 1768305599999, "quote_volume": 1664324.81717, "trades": 9172, "taker_buy_base": 86089.89, "taker_buy_quote": 869855.10532 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 10.362, "high": 10.768, "low": 9.862, "close": 9.972, "volume": 151377.86, "close_time": 1768319999999, "quote_volume": 1561312.44902, "trades": 10539, "taker_buy_base": 75521.98, "taker_buy_quote": 778763.28377 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 9.964, "high": 10.075, "low": 9.765, "close": 9.948, "volume": 41583.74, "close_time": 1768334399999, "quote_volume": 412145.30646, "trades": 3531, "taker_buy_base": 18555.64, "taker_buy_quote": 183840.05098 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 9.947, "high": 10.414, "low": 9.788, "close": 10.228, "volume": 65757.04, "close_time": 1768348799999, "quote_volume": 665627.99937, "trades": 4626, "taker_buy_base": 33615.31, "taker_buy_quote": 340412.81718 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 10.22, "high": 10.327, "low": 9.977, "close": 10.126, "volume": 21809.49, "close_time": 1768363199999, "quote_volume": 220977.08191, "trades": 2013, "taker_buy_base": 10180.37, "taker_buy_quote": 103111.23275 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 10.126, "high": 10.651, "low": 10.044, "close": 10.274, "volume": 50949.27, "close_time": 1768377599999, "quote_volume": 525042.31677, "trades": 4250, "taker_buy_base": 26373.85, "taker_buy_quote": 272015.75674 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 10.278, "high": 10.836, "low": 10.121, "close": 10.332, "volume": 111308.81, "close_time": 1768391999999, "quote_volume": 1163197.33672, "trades": 8339, "taker_buy_base": 57613.24, "taker_buy_quote": 602296.3645 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 10.359, "high": 12.013, "low": 10.307, "close": 11.844, "volume": 236501.18, "close_time": 1768406399999, "quote_volume": 2633884.97397, "trades": 15414, "taker_buy_base": 101208.83, "taker_buy_quote": 1133317.35729 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 11.831, "high": 12.96, "low": 11.687, "close": 12.316, "volume": 268534.22, "close_time": 1768420799999, "quote_volume": 3343244.87685, "trades": 20657, "taker_buy_base": 133747.44, "taker_buy_quote": 1667857.55088 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 12.323, "high": 12.899, "low": 11.373, "close": 11.571, "volume": 93271.62, "close_time": 1768435199999, "quote_volume": 1134048.97173, "trades": 10015, "taker_buy_base": 45876.94, "taker_buy_quote": 558504.2281 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 11.571, "high": 11.985, "low": 11.306, "close": 11.507, "volume": 69390.82, "close_time": 1768449599999, "quote_volume": 807151.18086, "trades": 6806, "taker_buy_base": 33154.45, "taker_buy_quote": 385310.97785 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 11.501, "high": 13.927, "low": 11.5, "close": 13.925, "volume": 130452.25, "close_time": 1768463999999, "quote_volume": 1662677.62148, "trades": 14148, "taker_buy_base": 70831.66, "taker_buy_quote": 904962.71589 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 13.892, "high": 14.2, "low": 11.914, "close": 12.429, "volume": 286781.4, "close_time": 1768478399999, "quote_volume": 3755144.47899, "trades": 22384, "taker_buy_base": 145121.73, "taker_buy_quote": 1906976.65893 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 12.421, "high": 12.919, "low": 11.659, "close": 11.729, "volume": 127485.16, "close_time": 1768492799999, "quote_volume": 1569848.70135, "trades": 8902, "taker_buy_base": 61508.58, "taker_buy_quote": 759063.14914 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 11.8, "high": 12.506, "low": 11.671, "close": 12.487, "volume": 122790.16, "close_time": 1768507199999, "quote_volume": 1495502.86002, "trades": 7667, "taker_buy_base": 78877.62, "taker_buy_quote": 961688.19353 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 12.478, "high": 12.688, "low": 11.955, "close": 12.267, "volume": 48271.85, "close_time": 1768521599999, "quote_volume": 593150.17329, "trades": 3906, "taker_buy_base": 22961.55, "taker_buy_quote": 282202.03828 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 12.243, "high": 12.865, "low": 12.172, "close": 12.544, "volume": 84951.59, "close_time": 1768535999999, "quote_volume": 1066985.79403, "trades": 7000, "taker_buy_base": 40164.53, "taker_buy_quote": 504696.57416 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 12.517, "high": 13.502, "low": 12.32, "close": 13.012, "volume": 141053.46, "close_time": 1768550399999, "quote_volume": 1835411.66931, "trades": 12249, "taker_buy_base": 78282.6, "taker_buy_quote": 1019044.57796 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 13.008, "high": 13.37, "low": 12.59, "close": 12.875, "volume": 79688.32, "close_time": 1768564799999, "quote_volume": 1038095.44808, "trades": 7547, "taker_buy_base": 37181.32, "taker_buy_quote": 484366.77624 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 12.855, "high": 13.318, "low": 12.419, "close": 13.177, "volume": 72914.76, "close_time": 1768579199999, "quote_volume": 939970.3823, "trades": 6244, "taker_buy_base": 36648.16, "taker_buy_quote": 472334.76865 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 13.151, "high": 13.5, "low": 12.43, "close": 12.48, "volume": 64428.36, "close_time": 1768593599999, "quote_volume": 835059.5497, "trades": 5701, "taker_buy_base": 33566.66, "taker_buy_quote": 435975.59035 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 12.498, "high": 13.144, "low": 12.462, "close": 12.63, "volume": 63401.53, "close_time": 1768607999999, "quote_volume": 813454.63694, "trades": 4918, "taker_buy_base": 33748.58, "taker_buy_quote": 433185.11904 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 12.63, "high": 12.668, "low": 12.041, "close": 12.379, "volume": 62194.58, "close_time": 1768622399999, "quote_volume": 765660.48952, "trades": 5309, "taker_buy_base": 26095.51, "taker_buy_quote": 321857.72352 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 12.337, "high": 12.351, "low": 11.957, "close": 12.073, "volume": 25196.8, "close_time": 1768636799999, "quote_volume": 305127.77527, "trades": 1989, "taker_buy_base": 11939.86, "taker_buy_quote": 144568.42809 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 12.08, "high": 12.107, "low": 11.563, "close": 11.823, "volume": 64150.27, "close_time": 1768651199999, "quote_volume": 754651.59509, "trades": 4818, "taker_buy_base": 28972.13, "taker_buy_quote": 341339.16545 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 11.835, "high": 11.984, "low": 11.066, "close": 11.395, "volume": 65586.81, "close_time": 1768665599999, "quote_volume": 749297.76268, "trades": 5246, "taker_buy_base": 32196.97, "taker_buy_quote": 367859.5997 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 11.393, "high": 11.501, "low": 11.197, "close": 11.496, "volume": 19848.17, "close_time": 1768679999999, "quote_volume": 225447.03244, "trades": 1331, "taker_buy_base": 10719.11, "taker_buy_quote": 121757.77855 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 11.503, "high": 11.57, "low": 11.276, "close": 11.327, "volume": 11935.78, "close_time": 1768694399999, "quote_volume": 136709.02123, "trades": 1175, "taker_buy_base": 5353.6, "taker_buy_quote": 61255.99249 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 11.321, "high": 11.655, "low": 11.112, "close": 11.536, "volume": 29502.16, "close_time": 1768708799999, "quote_volume": 335113.98639, "trades": 2438, "taker_buy_base": 14875.87, "taker_buy_quote": 168841.72057 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 11.544, "high": 11.749, "low": 11.299, "close": 11.587, "volume": 21588.12, "close_time": 1768723199999, "quote_volume": 248935.43372, "trades": 1803, "taker_buy_base": 10415.54, "taker_buy_quote": 120338.66656 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 11.571, "high": 12.284, "low": 11.571, "close": 12.162, "volume": 97513.45, "close_time": 1768737599999, "quote_volume": 1172942.59359, "trades": 5742, "taker_buy_base": 49826.25, "taker_buy_quote": 598607.87031 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 12.14, "high": 12.561, "low": 11.984, "close": 12.438, "volume": 68799.69, "close_time": 1768751999999, "quote_volume": 843515.39546, "trades": 4878, "taker_buy_base": 35731.2, "taker_buy_quote": 437861.5452 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 12.438, "high": 12.438, "low": 11.835, "close": 12.038, "volume": 45195.93, "close_time": 1768766399999, "quote_volume": 545917.05994, "trades": 3089, "taker_buy_base": 24971.87, "taker_buy_quote": 301487.01452 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 12.047, "high": 12.137, "low": 11.594, "close": 11.623, "volume": 42723.48, "close_time": 1768780799999, "quote_volume": 504038.2354, "trades": 2801, "taker_buy_base": 26503.59, "taker_buy_quote": 312122.62813 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 11.622, "high": 11.622, "low": 10.241, "close": 11.238, "volume": 188713.07, "close_time": 1768795199999, "quote_volume": 2080716.33283, "trades": 12934, "taker_buy_base": 52496.85, "taker_buy_quote": 575209.9068 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 11.228, "high": 12.151, "low": 10.859, "close": 11.945, "volume": 80480.67, "close_time": 1768809599999, "quote_volume": 935704.75538, "trades": 6139, "taker_buy_base": 47563.76, "taker_buy_quote": 555140.87593 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 11.932, "high": 11.932, "low": 11.039, "close": 11.17, "volume": 68787.05, "close_time": 1768823999999, "quote_volume": 786464.61086, "trades": 4776, "taker_buy_base": 29694.26, "taker_buy_quote": 339816.01037 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 11.188, "high": 11.297, "low": 10.979, "close": 11.12, "volume": 29448.63, "close_time": 1768838399999, "quote_volume": 327015.85209, "trades": 1896, "taker_buy_base": 15436.57, "taker_buy_quote": 171446.62584 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 11.118, "high": 11.236, "low": 11.117, "close": 11.129, "volume": 7436.11, "close_time": 1768852799999, "quote_volume": 83177.11258, "trades": 721, "taker_buy_base": 3414.59, "taker_buy_quote": 38178.00091 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 11.162, "high": 11.168, "low": 10.89, "close": 11.051, "volume": 33327.51, "close_time": 1768867199999, "quote_volume": 367352.1854, "trades": 1923, "taker_buy_base": 12344.27, "taker_buy_quote": 135903.89158 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 11.057, "high": 11.123, "low": 10.664, "close": 10.679, "volume": 29123.16, "close_time": 1768881599999, "quote_volume": 316141.94501, "trades": 2004, "taker_buy_base": 12183.73, "taker_buy_quote": 132228.26948 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 10.689, "high": 10.754, "low": 10.158, "close": 10.19, "volume": 63023.93, "close_time": 1768895999999, "quote_volume": 661953.78278, "trades": 3286, "taker_buy_base": 32041.82, "taker_buy_quote": 338079.57707 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 10.18, "high": 10.492, "low": 9.969, "close": 10.405, "volume": 50039.76, "close_time": 1768910399999, "quote_volume": 510601.35206, "trades": 2856, "taker_buy_base": 23840.67, "taker_buy_quote": 243273.26932 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 10.408, "high": 10.523, "low": 10.121, "close": 10.274, "volume": 28017.06, "close_time": 1768924799999, "quote_volume": 288563.39168, "trades": 2168, "taker_buy_base": 13603.31, "taker_buy_quote": 140057.90095 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 10.264, "high": 10.386, "low": 9.93, "close": 9.965, "volume": 24695.5, "close_time": 1768939199999, "quote_volume": 249600.90129, "trades": 1820, "taker_buy_base": 13520.47, "taker_buy_quote": 136712.53929 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 9.963, "high": 10.145, "low": 9.781, "close": 9.891, "volume": 17080.86, "close_time": 1768953599999, "quote_volume": 170451.88601, "trades": 945, "taker_buy_base": 7677.89, "taker_buy_quote": 76687.36727 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 9.889, "high": 10.125, "low": 9.884, "close": 10.065, "volume": 12571.57, "close_time": 1768967999999, "quote_volume": 126055.32912, "trades": 915, "taker_buy_base": 6604.16, "taker_buy_quote": 66221.03193 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 10.051, "high": 10.45, "low": 10.049, "close": 10.172, "volume": 25727.96, "close_time": 1768982399999, "quote_volume": 265125.50723, "trades": 1704, "taker_buy_base": 15068.35, "taker_buy_quote": 155230.48516 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 10.172, "high": 10.239, "low": 10.018, "close": 10.081, "volume": 14208.16, "close_time": 1768996799999, "quote_volume": 143610.16787, "trades": 1260, "taker_buy_base": 6866.92, "taker_buy_quote": 69348.35571 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 10.075, "high": 10.206, "low": 9.744, "close": 10.079, "volume": 46927.22, "close_time": 1769011199999, "quote_volume": 469568.51613, "trades": 2863, "taker_buy_base": 21584.53, "taker_buy_quote": 216331.9381 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 10.082, "high": 10.322, "low": 9.612, "close": 10.311, "volume": 55902.23, "close_time": 1769025599999, "quote_volume": 552301.16088, "trades": 2810, "taker_buy_base": 27307.73, "taker_buy_quote": 267676.4513 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 10.311, "high": 10.607, "low": 10.144, "close": 10.18, "volume": 40340.86, "close_time": 1769039999999, "quote_volume": 417826.58274, "trades": 2082, "taker_buy_base": 17481.99, "taker_buy_quote": 181155.45632 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 10.2, "high": 10.389, "low": 10.074, "close": 10.096, "volume": 12084.3, "close_time": 1769054399999, "quote_volume": 123327.56248, "trades": 1015, "taker_buy_base": 6234.11, "taker_buy_quote": 63602.15903 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 10.096, "high": 10.311, "low": 9.957, "close": 10.191, "volume": 40646.8, "close_time": 1769068799999, "quote_volume": 410602.75267, "trades": 1836, "taker_buy_base": 20399.93, "taker_buy_quote": 205797.08317 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 10.21, "high": 10.516, "low": 10.12, "close": 10.166, "volume": 29541.38, "close_time": 1769083199999, "quote_volume": 304084.42829, "trades": 1795, "taker_buy_base": 17680.57, "taker_buy_quote": 181901.32522 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 10.145, "high": 10.263, "low": 9.837, "close": 9.914, "volume": 13299.64, "close_time": 1769097599999, "quote_volume": 132808.39749, "trades": 1559, "taker_buy_base": 6451.85, "taker_buy_quote": 64408.1903 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 9.95, "high": 10.055, "low": 9.879, "close": 9.946, "volume": 16119.8, "close_time": 1769111999999, "quote_volume": 160471.4034, "trades": 1270, "taker_buy_base": 8022.06, "taker_buy_quote": 79799.70243 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 9.926, "high": 10.002, "low": 9.736, "close": 9.869, "volume": 11963.4, "close_time": 1769126399999, "quote_volume": 117936.61, "trades": 978, "taker_buy_base": 5439.25, "taker_buy_quote": 53527.37314 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 9.877, "high": 10.255, "low": 9.813, "close": 10.074, "volume": 8935.92, "close_time": 1769140799999, "quote_volume": 89608.42093, "trades": 1232, "taker_buy_base": 3142.68, "taker_buy_quote": 31528.42917 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 10.07, "high": 10.307, "low": 10.023, "close": 10.165, "volume": 15755.11, "close_time": 1769155199999, "quote_volume": 160275.21884, "trades": 1214, "taker_buy_base": 7070.01, "taker_buy_quote": 71883.90813 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 10.159, "high": 10.409, "low": 10.0, "close": 10.286, "volume": 33355.58, "close_time": 1769169599999, "quote_volume": 341505.45336, "trades": 2336, "taker_buy_base": 19897.24, "taker_buy_quote": 203689.2989 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 10.266, "high": 10.336, "low": 9.998, "close": 10.225, "volume": 25610.08, "close_time": 1769183999999, "quote_volume": 260365.41382, "trades": 1832, "taker_buy_base": 10456.82, "taker_buy_quote": 106378.68242 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 10.255, "high": 10.547, "low": 10.112, "close": 10.178, "volume": 40039.03, "close_time": 1769198399999, "quote_volume": 415443.32743, "trades": 2196, "taker_buy_base": 20781.32, "taker_buy_quote": 215841.04255 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 10.169, "high": 10.218, "low": 9.987, "close": 10.133, "volume": 22279.42, "close_time": 1769212799999, "quote_volume": 224760.56872, "trades": 1205, "taker_buy_base": 10707.73, "taker_buy_quote": 108004.70018 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 10.127, "high": 10.339, "low": 9.979, "close": 10.338, "volume": 9245.97, "close_time": 1769227199999, "quote_volume": 94007.7932, "trades": 810, "taker_buy_base": 4238.66, "taker_buy_quote": 43046.13089 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 10.32, "high": 10.328, "low": 10.096, "close": 10.117, "volume": 3567.84, "close_time": 1769241599999, "quote_volume": 36320.39582, "trades": 369, "taker_buy_base": 1785.97, "taker_buy_quote": 18157.26071 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 10.108, "high": 10.235, "low": 10.0, "close": 10.007, "volume": 8946.43, "close_time": 1769255999999, "quote_volume": 90278.23812, "trades": 590, "taker_buy_base": 4355.91, "taker_buy_quote": 43989.05645 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 10.014, "high": 10.07, "low": 9.841, "close": 9.859, "volume": 13861.29, "close_time": 1769270399999, "quote_volume": 137519.48615, "trades": 904, "taker_buy_base": 6325.33, "taker_buy_quote": 62778.37524 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 9.85, "high": 9.94, "low": 9.736, "close": 9.749, "volume": 15213.62, "close_time": 1769284799999, "quote_volume": 149451.95871, "trades": 1108, "taker_buy_base": 6430.81, "taker_buy_quote": 63145.98223 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 9.767, "high": 9.803, "low": 9.613, "close": 9.645, "volume": 11891.5, "close_time": 1769299199999, "quote_volume": 115416.42884, "trades": 840, "taker_buy_base": 5287.34, "taker_buy_quote": 51322.68639 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 9.646, "high": 9.891, "low": 9.645, "close": 9.698, "volume": 15737.07, "close_time": 1769313599999, "quote_volume": 153432.57598, "trades": 1111, "taker_buy_base": 7037.61, "taker_buy_quote": 68644.62631 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 9.683, "high": 9.766, "low": 9.378, "close": 9.487, "volume": 28052.19, "close_time": 1769327999999, "quote_volume": 267089.56078, "trades": 1680, "taker_buy_base": 15877.97, "taker_buy_quote": 151137.15471 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 9.487, "high": 9.651, "low": 9.388, "close": 9.543, "volume": 14175.56, "close_time": 1769342399999, "quote_volume": 135189.27275, "trades": 1054, "taker_buy_base": 6486.58, "taker_buy_quote": 61871.595 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 9.525, "high": 9.563, "low": 9.413, "close": 9.419, "volume": 11268.17, "close_time": 1769356799999, "quote_volume": 107004.20402, "trades": 713, "taker_buy_base": 7781.59, "taker_buy_quote": 73945.56267 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 9.425, "high": 9.425, "low": 8.844, "close": 8.869, "volume": 51076.03, "close_time": 1769371199999, "quote_volume": 467055.37978, "trades": 3124, "taker_buy_base": 22809.83, "taker_buy_quote": 208676.19002 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 8.873, "high": 8.985, "low": 8.805, "close": 8.912, "volume": 26279.89, "close_time": 1769385599999, "quote_volume": 234164.79683, "trades": 1098, "taker_buy_base": 10160.04, "taker_buy_quote": 90589.37775 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.91, "high": 9.162, "low": 8.862, "close": 9.014, "volume": 14735.78, "close_time": 1769399999999, "quote_volume": 133253.63308, "trades": 1018, "taker_buy_base": 8249.77, "taker_buy_quote": 74532.92403 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 9.014, "high": 9.187, "low": 8.96, "close": 9.022, "volume": 14589.89, "close_time": 1769414399999, "quote_volume": 132029.33766, "trades": 930, "taker_buy_base": 7650.99, "taker_buy_quote": 69317.57738 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 9.028, "high": 9.097, "low": 8.909, "close": 9.055, "volume": 13384.49, "close_time": 1769428799999, "quote_volume": 120603.01071, "trades": 863, "taker_buy_base": 7655.57, "taker_buy_quote": 68959.28511 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 9.049, "high": 9.275, "low": 8.972, "close": 9.201, "volume": 20694.48, "close_time": 1769443199999, "quote_volume": 189496.61452, "trades": 1664, "taker_buy_base": 10862.74, "taker_buy_quote": 99496.43912 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 9.195, "high": 9.321, "low": 9.085, "close": 9.151, "volume": 12408.18, "close_time": 1769457599999, "quote_volume": 114290.90956, "trades": 1003, "taker_buy_base": 5902.59, "taker_buy_quote": 54384.17995 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 9.168, "high": 9.342, "low": 9.098, "close": 9.18, "volume": 17086.15, "close_time": 1769471999999, "quote_volume": 156981.81378, "trades": 1109, "taker_buy_base": 6278.31, "taker_buy_quote": 57905.46095 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 9.163, "high": 9.337, "low": 9.088, "close": 9.253, "volume": 15502.98, "close_time": 1769486399999, "quote_volume": 143122.54829, "trades": 834, "taker_buy_base": 7132.09, "taker_buy_quote": 65625.29949 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 9.238, "high": 9.349, "low": 9.095, "close": 9.204, "volume": 11239.67, "close_time": 1769500799999, "quote_volume": 103726.29639, "trades": 1038, "taker_buy_base": 5698.5, "taker_buy_quote": 52601.68268 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 9.221, "high": 9.362, "low": 9.15, "close": 9.15, "volume": 18962.02, "close_time": 1769515199999, "quote_volume": 175664.16365, "trades": 1498, "taker_buy_base": 8307.32, "taker_buy_quote": 76960.10146 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 9.17, "high": 9.208, "low": 8.956, "close": 9.168, "volume": 23195.19, "close_time": 1769529599999, "quote_volume": 210156.59328, "trades": 1226, "taker_buy_base": 12439.82, "taker_buy_quote": 112733.55381 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 9.169, "high": 9.561, "low": 9.169, "close": 9.457, "volume": 41915.26, "close_time": 1769543999999, "quote_volume": 393339.38126, "trades": 2246, "taker_buy_base": 21494.51, "taker_buy_quote": 201571.28643 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 9.433, "high": 9.704, "low": 9.366, "close": 9.394, "volume": 35908.75, "close_time": 1769558399999, "quote_volume": 343692.46617, "trades": 1775, "taker_buy_base": 17704.63, "taker_buy_quote": 169089.73672 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 9.385, "high": 9.396, "low": 9.185, "close": 9.304, "volume": 37150.99, "close_time": 1769572799999, "quote_volume": 344966.82976, "trades": 1561, "taker_buy_base": 14016.18, "taker_buy_quote": 130146.92341 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 9.295, "high": 9.34, "low": 9.154, "close": 9.257, "volume": 21022.9, "close_time": 1769587199999, "quote_volume": 194165.26161, "trades": 760, "taker_buy_base": 14544.65, "taker_buy_quote": 134214.10505 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 9.263, "high": 9.348, "low": 9.173, "close": 9.287, "volume": 8859.73, "close_time": 1769601599999, "quote_volume": 81927.49011, "trades": 681, "taker_buy_base": 4135.11, "taker_buy_quote": 38250.50287 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 9.28, "high": 9.298, "low": 8.943, "close": 8.966, "volume": 19816.13, "close_time": 1769615999999, "quote_volume": 180372.5228, "trades": 1224, "taker_buy_base": 9766.27, "taker_buy_quote": 88952.62592 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 8.97, "high": 9.075, "low": 8.878, "close": 9.001, "volume": 15864.46, "close_time": 1769630399999, "quote_volume": 141956.1882, "trades": 1159, "taker_buy_base": 7855.12, "taker_buy_quote": 70302.53058 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 9.015, "high": 9.062, "low": 8.82, "close": 8.84, "volume": 14811.95, "close_time": 1769644799999, "quote_volume": 131940.73029, "trades": 774, "taker_buy_base": 7170.55, "taker_buy_quote": 63933.4735 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.851, "high": 8.881, "low": 8.528, "close": 8.559, "volume": 18300.86, "close_time": 1769659199999, "quote_volume": 158826.35621, "trades": 1200, "taker_buy_base": 8690.29, "taker_buy_quote": 75514.72337 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 8.553, "high": 8.612, "low": 8.494, "close": 8.59, "volume": 12320.04, "close_time": 1769673599999, "quote_volume": 105511.13365, "trades": 664, "taker_buy_base": 5165.7, "taker_buy_quote": 44258.9284 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 8.594, "high": 8.677, "low": 8.535, "close": 8.537, "volume": 8407.02, "close_time": 1769687999999, "quote_volume": 72356.8038, "trades": 743, "taker_buy_base": 4612.79, "taker_buy_quote": 39708.95373 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 8.535, "high": 8.613, "low": 8.034, "close": 8.183, "volume": 30264.63, "close_time": 1769702399999, "quote_volume": 251866.90337, "trades": 2177, "taker_buy_base": 14983.62, "taker_buy_quote": 124478.68103 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 8.172, "high": 8.38, "low": 8.03, "close": 8.098, "volume": 22066.41, "close_time": 1769716799999, "quote_volume": 180786.52597, "trades": 1632, "taker_buy_base": 10361.72, "taker_buy_quote": 84920.29436 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 8.102, "high": 8.247, "low": 8.089, "close": 8.23, "volume": 7543.66, "close_time": 1769731199999, "quote_volume": 61677.18373, "trades": 757, "taker_buy_base": 5226.85, "taker_buy_quote": 42735.06273 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.247, "high": 8.281, "low": 7.4, "close": 7.768, "volume": 49633.45, "close_time": 1769745599999, "quote_volume": 389041.99904, "trades": 4084, "taker_buy_base": 20851.18, "taker_buy_quote": 162990.25138 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 7.806, "high": 8.037, "low": 7.799, "close": 8.018, "volume": 13956.23, "close_time": 1769759999999, "quote_volume": 110297.22579, "trades": 1536, "taker_buy_base": 7118.47, "taker_buy_quote": 56247.97806 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 8.018, "high": 8.13, "low": 7.928, "close": 8.087, "volume": 12454.5, "close_time": 1769774399999, "quote_volume": 99805.27435, "trades": 1008, "taker_buy_base": 5228.98, "taker_buy_quote": 41887.0297 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 8.096, "high": 8.103, "low": 7.907, "close": 7.992, "volume": 9737.36, "close_time": 1769788799999, "quote_volume": 77958.17849, "trades": 1062, "taker_buy_base": 4389.95, "taker_buy_quote": 35114.5253 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 7.984, "high": 8.189, "low": 7.833, "close": 8.116, "volume": 12409.67, "close_time": 1769803199999, "quote_volume": 99783.6176, "trades": 960, "taker_buy_base": 7213.61, "taker_buy_quote": 58078.61455 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 8.103, "high": 8.169, "low": 7.968, "close": 8.164, "volume": 23440.88, "close_time": 1769817599999, "quote_volume": 189660.97651, "trades": 1217, "taker_buy_base": 7793.13, "taker_buy_quote": 62841.96707 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.164, "high": 8.164, "low": 7.957, "close": 7.963, "volume": 7577.01, "close_time": 1769831999999, "quote_volume": 61156.43133, "trades": 646, "taker_buy_base": 2924.13, "taker_buy_quote": 23534.67302 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 7.994, "high": 8.007, "low": 7.837, "close": 7.903, "volume": 4470.61, "close_time": 1769846399999, "quote_volume": 35453.10076, "trades": 368, "taker_buy_base": 1993.93, "taker_buy_quote": 15816.31168 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 7.92, "high": 7.92, "low": 7.747, "close": 7.768, "volume": 8810.31, "close_time": 1769860799999, "quote_volume": 68855.92717, "trades": 666, "taker_buy_base": 4678.81, "taker_buy_quote": 36604.57725 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 7.761, "high": 7.782, "low": 7.15, "close": 7.311, "volume": 55966.48, "close_time": 1769875199999, "quote_volume": 415692.1374, "trades": 3400, "taker_buy_base": 30477.61, "taker_buy_quote": 227133.85014 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 7.315, "high": 7.436, "low": 6.619, "close": 7.07, "volume": 80259.92, "close_time": 1769889599999, "quote_volume": 566110.68142, "trades": 5851, "taker_buy_base": 40257.43, "taker_buy_quote": 284633.27494 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 7.062, "high": 7.303, "low": 6.967, "close": 7.278, "volume": 18115.8, "close_time": 1769903999999, "quote_volume": 128773.48994, "trades": 1201, "taker_buy_base": 10829.61, "taker_buy_quote": 77069.0991 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.267, "high": 7.457, "low": 7.249, "close": 7.37, "volume": 9490.42, "close_time": 1769918399999, "quote_volume": 69720.5941, "trades": 720, "taker_buy_base": 5454.37, "taker_buy_quote": 40015.66795 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 7.382, "high": 7.422, "low": 7.236, "close": 7.322, "volume": 16829.91, "close_time": 1769932799999, "quote_volume": 123229.47197, "trades": 1208, "taker_buy_base": 9072.61, "taker_buy_quote": 66450.38486 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 7.324, "high": 7.336, "low": 7.135, "close": 7.244, "volume": 16673.07, "close_time": 1769947199999, "quote_volume": 120674.21898, "trades": 1139, "taker_buy_base": 9597.51, "taker_buy_quote": 69357.24873 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 7.235, "high": 7.3, "low": 6.95, "close": 7.065, "volume": 15339.49, "close_time": 1769961599999, "quote_volume": 109034.28172, "trades": 1295, "taker_buy_base": 6339.69, "taker_buy_quote": 45058.00266 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 7.044, "high": 7.206, "low": 6.981, "close": 7.03, "volume": 12655.18, "close_time": 1769975999999, "quote_volume": 89569.59219, "trades": 1270, "taker_buy_base": 5157.49, "taker_buy_quote": 36505.10476 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 7.01, "high": 7.115, "low": 6.8, "close": 7.014, "volume": 23027.88, "close_time": 1769990399999, "quote_volume": 160528.73768, "trades": 1123, "taker_buy_base": 11344.76, "taker_buy_quote": 79001.20021 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 7.019, "high": 7.229, "low": 6.784, "close": 7.053, "volume": 37079.47, "close_time": 1770004799999, "quote_volume": 259913.50609, "trades": 2313, "taker_buy_base": 16799.25, "taker_buy_quote": 118331.73584 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 7.057, "high": 7.153, "low": 6.857, "close": 7.083, "volume": 16732.3, "close_time": 1770019199999, "quote_volume": 117298.61102, "trades": 1357, "taker_buy_base": 7977.92, "taker_buy_quote": 55954.22072 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 7.079, "high": 7.115, "low": 6.948, "close": 6.948, "volume": 19275.86, "close_time": 1770033599999, "quote_volume": 135470.64146, "trades": 1210, "taker_buy_base": 9697.92, "taker_buy_quote": 68161.01813 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 6.961, "high": 7.257, "low": 6.95, "close": 7.155, "volume": 36325.2, "close_time": 1770047999999, "quote_volume": 256761.34599, "trades": 1103, "taker_buy_base": 13341.77, "taker_buy_quote": 94975.50763 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 7.152, "high": 7.16, "low": 6.932, "close": 6.932, "volume": 11658.19, "close_time": 1770062399999, "quote_volume": 82430.47553, "trades": 351, "taker_buy_base": 4631.97, "taker_buy_quote": 32891.92524 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 6.932, "high": 6.932, "low": 6.828, "close": 6.845, "volume": 7460.54, "close_time": 1770076799999, "quote_volume": 51209.18677, "trades": 306, "taker_buy_base": 2290.51, "taker_buy_quote": 15745.1444 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 6.817, "high": 6.94, "low": 6.698, "close": 6.916, "volume": 13510.06, "close_time": 1770091199999, "quote_volume": 92301.8026, "trades": 716, "taker_buy_base": 6633.88, "taker_buy_quote": 45431.59699 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 6.903, "high": 6.968, "low": 6.796, "close": 6.94, "volume": 12927.05, "close_time": 1770105599999, "quote_volume": 89158.59089, "trades": 654, "taker_buy_base": 6658.0, "taker_buy_quote": 45843.80067 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 6.943, "high": 6.994, "low": 6.74, "close": 6.768, "volume": 12717.75, "close_time": 1770119999999, "quote_volume": 87236.34215, "trades": 873, "taker_buy_base": 3698.41, "taker_buy_quote": 25359.90915 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 6.77, "high": 6.91, "low": 6.633, "close": 6.908, "volume": 23146.38, "close_time": 1770134399999, "quote_volume": 156645.58799, "trades": 1496, "taker_buy_base": 12149.57, "taker_buy_quote": 82201.77091 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 6.89, "high": 6.973, "low": 6.55, "close": 6.907, "volume": 54607.51, "close_time": 1770148799999, "quote_volume": 367379.29069, "trades": 2134, "taker_buy_base": 34932.67, "taker_buy_quote": 234655.81849 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 6.914, "high": 7.24, "low": 6.774, "close": 6.832, "volume": 35696.25, "close_time": 1770163199999, "quote_volume": 250451.5728, "trades": 1816, "taker_buy_base": 20931.02, "taker_buy_quote": 146786.04054 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 6.841, "high": 7.006, "low": 6.814, "close": 6.968, "volume": 9651.41, "close_time": 1770177599999, "quote_volume": 66895.46495, "trades": 752, "taker_buy_base": 4138.57, "taker_buy_quote": 28637.2945 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 6.957, "high": 7.097, "low": 6.91, "close": 7.024, "volume": 7131.44, "close_time": 1770191999999, "quote_volume": 49956.18076, "trades": 602, "taker_buy_base": 3209.52, "taker_buy_quote": 22426.69598 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 7.024, "high": 7.037, "low": 6.832, "close": 6.908, "volume": 12353.95, "close_time": 1770206399999, "quote_volume": 85874.01969, "trades": 784, "taker_buy_base": 7396.15, "taker_buy_quote": 51395.85508 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 6.896, "high": 6.903, "low": 6.613, "close": 6.699, "volume": 17607.08, "close_time": 1770220799999, "quote_volume": 119081.95676, "trades": 1026, "taker_buy_base": 7547.25, "taker_buy_quote": 50904.69506 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 6.683, "high": 6.8, "low": 6.519, "close": 6.797, "volume": 31420.25, "close_time": 1770235199999, "quote_volume": 208417.61397, "trades": 2024, "taker_buy_base": 13557.23, "taker_buy_quote": 89966.39992 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 6.784, "high": 6.79, "low": 6.472, "close": 6.674, "volume": 24652.01, "close_time": 1770249599999, "quote_volume": 163209.86832, "trades": 1370, "taker_buy_base": 10393.24, "taker_buy_quote": 68805.66418 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.677, "high": 6.719, "low": 6.514, "close": 6.52, "volume": 14339.15, "close_time": 1770263999999, "quote_volume": 94978.3446, "trades": 890, "taker_buy_base": 6206.72, "taker_buy_quote": 41178.79628 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 6.52, "high": 6.562, "low": 6.345, "close": 6.44, "volume": 16497.49, "close_time": 1770278399999, "quote_volume": 106396.76834, "trades": 1248, "taker_buy_base": 6349.52, "taker_buy_quote": 40971.10263 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 6.459, "high": 6.57, "low": 6.262, "close": 6.334, "volume": 11862.7, "close_time": 1770292799999, "quote_volume": 75823.85905, "trades": 633, "taker_buy_base": 7306.29, "taker_buy_quote": 46666.69434 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 6.348, "high": 6.374, "low": 5.853, "close": 5.978, "volume": 68679.01, "close_time": 1770307199999, "quote_volume": 416997.10748, "trades": 2666, "taker_buy_base": 28016.63, "taker_buy_quote": 170719.65059 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 5.966, "high": 6.063, "low": 5.68, "close": 5.695, "volume": 70146.77, "close_time": 1770321599999, "quote_volume": 408950.73227, "trades": 2537, "taker_buy_base": 46636.9, "taker_buy_quote": 270935.92648 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 5.71, "high": 5.782, "low": 5.457, "close": 5.578, "volume": 79573.1, "close_time": 1770335999999, "quote_volume": 444022.14372, "trades": 2498, "taker_buy_base": 45887.52, "taker_buy_quote": 256486.44464 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.585, "high": 5.691, "low": 4.715, "close": 5.454, "volume": 95429.14, "close_time": 1770350399999, "quote_volume": 508294.93474, "trades": 4025, "taker_buy_base": 50905.18, "taker_buy_quote": 271512.67652 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 5.452, "high": 5.801, "low": 5.414, "close": 5.601, "volume": 16606.88, "close_time": 1770364799999, "quote_volume": 93201.22728, "trades": 724, "taker_buy_base": 8078.95, "taker_buy_quote": 45352.1182 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 5.608, "high": 5.789, "low": 5.516, "close": 5.766, "volume": 25855.45, "close_time": 1770379199999, "quote_volume": 146644.41533, "trades": 931, "taker_buy_base": 11311.59, "taker_buy_quote": 64436.03781 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 5.765, "high": 6.059, "low": 5.684, "close": 6.018, "volume": 56734.15, "close_time": 1770393599999, "quote_volume": 335221.06906, "trades": 2135, "taker_buy_base": 22759.64, "taker_buy_quote": 133715.50337 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 6.021, "high": 6.374, "low": 5.996, "close": 6.144, "volume": 69939.34, "close_time": 1770407999999, "quote_volume": 433388.8238, "trades": 2272, "taker_buy_base": 37012.28, "taker_buy_quote": 229319.4287 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 6.123, "high": 6.255, "low": 6.049, "close": 6.114, "volume": 13515.0, "close_time": 1770422399999, "quote_volume": 82931.86968, "trades": 705, "taker_buy_base": 7404.73, "taker_buy_quote": 45318.78205 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.093, "high": 6.145, "low": 5.974, "close": 6.093, "volume": 14684.08, "close_time": 1770436799999, "quote_volume": 89045.9786, "trades": 729, "taker_buy_base": 6761.53, "taker_buy_quote": 40991.46884 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 6.08, "high": 6.156, "low": 5.799, "close": 5.867, "volume": 19144.21, "close_time": 1770451199999, "quote_volume": 114280.66897, "trades": 845, "taker_buy_base": 7769.44, "taker_buy_quote": 46486.04723 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 5.864, "high": 6.0, "low": 5.854, "close": 5.887, "volume": 6895.47, "close_time": 1770465599999, "quote_volume": 40862.55754, "trades": 508, "taker_buy_base": 2877.6, "taker_buy_quote": 17053.14248 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 5.894, "high": 6.102, "low": 5.894, "close": 6.031, "volume": 25530.43, "close_time": 1770479999999, "quote_volume": 153956.86681, "trades": 1120, "taker_buy_base": 20532.96, "taker_buy_quote": 123958.30183 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 6.038, "high": 6.214, "low": 6.022, "close": 6.081, "volume": 24859.65, "close_time": 1770494399999, "quote_volume": 152185.23673, "trades": 1491, "taker_buy_base": 14215.83, "taker_buy_quote": 87006.2822 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 6.083, "high": 6.131, "low": 6.003, "close": 6.045, "volume": 7846.63, "close_time": 1770508799999, "quote_volume": 47474.57135, "trades": 313, "taker_buy_base": 4460.85, "taker_buy_quote": 27038.77616 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.037, "high": 6.047, "low": 5.985, "close": 5.992, "volume": 2318.35, "close_time": 1770523199999, "quote_volume": 13917.43092, "trades": 174, "taker_buy_base": 1112.63, "taker_buy_quote": 6682.37622 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 5.986, "high": 6.016, "low": 5.96, "close": 6.004, "volume": 1749.88, "close_time": 1770537599999, "quote_volume": 10482.34437, "trades": 141, "taker_buy_base": 710.17, "taker_buy_quote": 4251.5223 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 6.013, "high": 6.117, "low": 5.96, "close": 6.113, "volume": 5118.52, "close_time": 1770551999999, "quote_volume": 30856.67286, "trades": 320, "taker_buy_base": 2748.08, "taker_buy_quote": 16558.99181 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 6.123, "high": 6.196, "low": 6.046, "close": 6.1, "volume": 14959.18, "close_time": 1770566399999, "quote_volume": 91564.0168, "trades": 591, "taker_buy_base": 7521.07, "taker_buy_quote": 46128.99406 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 6.095, "high": 6.121, "low": 5.918, "close": 6.086, "volume": 7093.76, "close_time": 1770580799999, "quote_volume": 42549.05301, "trades": 479, "taker_buy_base": 3747.29, "taker_buy_quote": 22460.92721 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 6.078, "high": 6.132, "low": 5.94, "close": 5.989, "volume": 4357.04, "close_time": 1770595199999, "quote_volume": 26206.86649, "trades": 257, "taker_buy_base": 2301.27, "taker_buy_quote": 13804.69263 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 5.989, "high": 6.077, "low": 5.96, "close": 6.077, "volume": 3879.51, "close_time": 1770609599999, "quote_volume": 23315.46012, "trades": 216, "taker_buy_base": 1999.82, "taker_buy_quote": 12011.61749 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 6.078, "high": 6.078, "low": 5.888, "close": 5.905, "volume": 2406.17, "close_time": 1770623999999, "quote_volume": 14307.22049, "trades": 227, "taker_buy_base": 770.12, "taker_buy_quote": 4590.76697 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 5.9, "high": 5.9, "low": 5.701, "close": 5.763, "volume": 13099.0, "close_time": 1770638399999, "quote_volume": 75953.99916, "trades": 517, "taker_buy_base": 6625.93, "taker_buy_quote": 38397.6401 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 5.773, "high": 6.03, "low": 5.77, "close": 5.953, "volume": 23004.4, "close_time": 1770652799999, "quote_volume": 136059.29754, "trades": 1033, "taker_buy_base": 13328.51, "taker_buy_quote": 78916.85872 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 5.948, "high": 6.08, "low": 5.893, "close": 6.03, "volume": 18849.2, "close_time": 1770667199999, "quote_volume": 113509.97537, "trades": 746, "taker_buy_base": 9722.44, "taker_buy_quote": 58607.37362 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 6.034, "high": 6.041, "low": 5.936, "close": 5.968, "volume": 4000.5, "close_time": 1770681599999, "quote_volume": 23933.961, "trades": 285, "taker_buy_base": 2667.22, "taker_buy_quote": 15954.18923 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 5.97, "high": 6.036, "low": 5.816, "close": 5.88, "volume": 11053.84, "close_time": 1770695999999, "quote_volume": 65418.59925, "trades": 637, "taker_buy_base": 5000.62, "taker_buy_quote": 29626.06089 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 5.872, "high": 5.944, "low": 5.79, "close": 5.815, "volume": 3756.53, "close_time": 1770710399999, "quote_volume": 21985.53132, "trades": 279, "taker_buy_base": 1685.91, "taker_buy_quote": 9840.66519 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 5.82, "high": 5.884, "low": 5.794, "close": 5.822, "volume": 5759.39, "close_time": 1770724799999, "quote_volume": 33675.87385, "trades": 332, "taker_buy_base": 2178.68, "taker_buy_quote": 12746.86652 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 5.832, "high": 5.905, "low": 5.777, "close": 5.838, "volume": 8819.74, "close_time": 1770739199999, "quote_volume": 51410.39891, "trades": 683, "taker_buy_base": 4394.0, "taker_buy_quote": 25605.22305 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 5.835, "high": 5.93, "low": 5.792, "close": 5.852, "volume": 4958.61, "close_time": 1770753599999, "quote_volume": 29063.61128, "trades": 292, "taker_buy_base": 2612.07, "taker_buy_quote": 15331.31053 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 5.853, "high": 5.9, "low": 5.817, "close": 5.895, "volume": 4223.27, "close_time": 1770767999999, "quote_volume": 24713.34115, "trades": 409, "taker_buy_base": 2355.75, "taker_buy_quote": 13786.93944 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.9, "high": 5.956, "low": 5.833, "close": 5.857, "volume": 8641.27, "close_time": 1770782399999, "quote_volume": 50989.94333, "trades": 450, "taker_buy_base": 5834.16, "taker_buy_quote": 34438.15195 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 5.866, "high": 5.866, "low": 5.651, "close": 5.658, "volume": 15960.49, "close_time": 1770796799999, "quote_volume": 91761.00774, "trades": 970, "taker_buy_base": 6497.51, "taker_buy_quote": 37341.80709 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 5.655, "high": 5.717, "low": 5.607, "close": 5.667, "volume": 11344.6, "close_time": 1770811199999, "quote_volume": 64058.26836, "trades": 568, "taker_buy_base": 6119.63, "taker_buy_quote": 34584.66112 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 5.663, "high": 5.904, "low": 5.59, "close": 5.666, "volume": 23774.34, "close_time": 1770825599999, "quote_volume": 136815.5592, "trades": 944, "taker_buy_base": 14237.22, "taker_buy_quote": 82042.17643 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 5.681, "high": 5.873, "low": 5.644, "close": 5.817, "volume": 12123.43, "close_time": 1770839999999, "quote_volume": 70061.84788, "trades": 772, "taker_buy_base": 6507.92, "taker_buy_quote": 37643.58477 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 5.818, "high": 5.95, "low": 5.742, "close": 5.784, "volume": 16765.56, "close_time": 1770854399999, "quote_volume": 97927.98863, "trades": 862, "taker_buy_base": 9004.38, "taker_buy_quote": 52756.82306 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.786, "high": 5.919, "low": 5.786, "close": 5.893, "volume": 4144.89, "close_time": 1770868799999, "quote_volume": 24274.13824, "trades": 369, "taker_buy_base": 1551.77, "taker_buy_quote": 9101.14771 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 5.89, "high": 5.969, "low": 5.847, "close": 5.964, "volume": 7078.26, "close_time": 1770883199999, "quote_volume": 41882.38175, "trades": 379, "taker_buy_base": 2481.62, "taker_buy_quote": 14720.56575 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 5.961, "high": 6.07, "low": 5.89, "close": 6.013, "volume": 13467.23, "close_time": 1770897599999, "quote_volume": 80807.48996, "trades": 760, "taker_buy_base": 8111.46, "taker_buy_quote": 48657.26746 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 6.018, "high": 6.018, "low": 5.876, "close": 5.876, "volume": 10835.93, "close_time": 1770911999999, "quote_volume": 64297.43807, "trades": 499, "taker_buy_base": 4372.46, "taker_buy_quote": 25942.85851 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 5.875, "high": 5.894, "low": 5.717, "close": 5.828, "volume": 39799.28, "close_time": 1770926399999, "quote_volume": 230167.89019, "trades": 1342, "taker_buy_base": 20002.28, "taker_buy_quote": 115765.91898 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 5.832, "high": 5.947, "low": 5.77, "close": 5.921, "volume": 8396.66, "close_time": 1770940799999, "quote_volume": 49154.86726, "trades": 430, "taker_buy_base": 4870.79, "taker_buy_quote": 28573.47905 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 5.921, "high": 5.95, "low": 5.865, "close": 5.877, "volume": 4969.44, "close_time": 1770955199999, "quote_volume": 29301.23621, "trades": 365, "taker_buy_base": 2000.88, "taker_buy_quote": 11808.67729 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 5.874, "high": 5.937, "low": 5.84, "close": 5.908, "volume": 4509.35, "close_time": 1770969599999, "quote_volume": 26471.35202, "trades": 233, "taker_buy_base": 2111.3, "taker_buy_quote": 12407.64342 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 5.912, "high": 6.0, "low": 5.904, "close": 5.986, "volume": 7406.2, "close_time": 1770983999999, "quote_volume": 44202.95314, "trades": 533, "taker_buy_base": 4068.37, "taker_buy_quote": 24297.32102 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 5.977, "high": 6.27, "low": 5.962, "close": 6.169, "volume": 25952.78, "close_time": 1770998399999, "quote_volume": 158746.37042, "trades": 1069, "taker_buy_base": 14553.47, "taker_buy_quote": 89144.82515 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 6.169, "high": 6.389, "low": 6.169, "close": 6.385, "volume": 34679.75, "close_time": 1771012799999, "quote_volume": 219070.88443, "trades": 1307, "taker_buy_base": 18146.09, "taker_buy_quote": 114718.04869 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 6.382, "high": 6.403, "low": 6.308, "close": 6.344, "volume": 10314.97, "close_time": 1771027199999, "quote_volume": 65536.868, "trades": 619, "taker_buy_base": 5125.23, "taker_buy_quote": 32551.98877 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.331, "high": 6.501, "low": 6.327, "close": 6.455, "volume": 8688.87, "close_time": 1771041599999, "quote_volume": 55907.8651, "trades": 873, "taker_buy_base": 4504.27, "taker_buy_quote": 28987.32078 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 6.462, "high": 6.652, "low": 6.413, "close": 6.602, "volume": 11170.06, "close_time": 1771055999999, "quote_volume": 73009.6537, "trades": 1315, "taker_buy_base": 5994.92, "taker_buy_quote": 39244.23372 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 6.606, "high": 6.695, "low": 6.48, "close": 6.509, "volume": 16166.16, "close_time": 1771070399999, "quote_volume": 106256.36708, "trades": 1621, "taker_buy_base": 7724.35, "taker_buy_quote": 50745.10878 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 6.516, "high": 6.552, "low": 6.418, "close": 6.467, "volume": 12182.16, "close_time": 1771084799999, "quote_volume": 79057.38933, "trades": 576, "taker_buy_base": 6134.9, "taker_buy_quote": 39819.2846 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 6.466, "high": 6.682, "low": 6.421, "close": 6.642, "volume": 18985.27, "close_time": 1771099199999, "quote_volume": 124602.95908, "trades": 1044, "taker_buy_base": 10137.02, "taker_buy_quote": 66579.93306 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 6.637, "high": 6.868, "low": 6.554, "close": 6.692, "volume": 31084.15, "close_time": 1771113599999, "quote_volume": 209766.1461, "trades": 1898, "taker_buy_base": 15384.23, "taker_buy_quote": 103958.98497 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 6.7, "high": 6.703, "low": 6.534, "close": 6.606, "volume": 15393.5, "close_time": 1771127999999, "quote_volume": 101897.77655, "trades": 1228, "taker_buy_base": 8264.06, "taker_buy_quote": 54699.8947 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 6.628, "high": 6.682, "low": 6.592, "close": 6.616, "volume": 11322.75, "close_time": 1771142399999, "quote_volume": 75096.61986, "trades": 723, "taker_buy_base": 4308.43, "taker_buy_quote": 28562.5864 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 6.62, "high": 6.649, "low": 6.442, "close": 6.474, "volume": 15668.47, "close_time": 1771156799999, "quote_volume": 101995.44296, "trades": 1046, "taker_buy_base": 6778.74, "taker_buy_quote": 44197.95853 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 6.485, "high": 6.504, "low": 6.235, "close": 6.26, "volume": 16689.24, "close_time": 1771171199999, "quote_volume": 105530.90624, "trades": 1296, "taker_buy_base": 7964.13, "taker_buy_quote": 50352.60438 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 6.26, "high": 6.292, "low": 6.154, "close": 6.212, "volume": 13746.58, "close_time": 1771185599999, "quote_volume": 85379.95849, "trades": 1195, "taker_buy_base": 7039.24, "taker_buy_quote": 43657.74969 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 6.201, "high": 6.304, "low": 6.18, "close": 6.3, "volume": 1919.11, "close_time": 1771199999999, "quote_volume": 11992.82445, "trades": 349, "taker_buy_base": 1064.77, "taker_buy_quote": 6652.53323 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.307, "high": 6.36, "low": 6.196, "close": 6.228, "volume": 4293.99, "close_time": 1771214399999, "quote_volume": 26940.6648, "trades": 429, "taker_buy_base": 2149.04, "taker_buy_quote": 13494.1799 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 6.226, "high": 6.285, "low": 6.121, "close": 6.142, "volume": 6128.91, "close_time": 1771228799999, "quote_volume": 37750.19745, "trades": 619, "taker_buy_base": 3403.59, "taker_buy_quote": 20959.62452 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 6.144, "high": 6.23, "low": 6.079, "close": 6.169, "volume": 5950.34, "close_time": 1771243199999, "quote_volume": 36676.8713, "trades": 554, "taker_buy_base": 2471.35, "taker_buy_quote": 15215.73759 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 6.167, "high": 6.39, "low": 6.06, "close": 6.106, "volume": 18787.34, "close_time": 1771257599999, "quote_volume": 116652.79604, "trades": 1279, "taker_buy_base": 9483.31, "taker_buy_quote": 59000.50708 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 6.108, "high": 6.208, "low": 6.083, "close": 6.19, "volume": 9785.82, "close_time": 1771271999999, "quote_volume": 60099.27193, "trades": 598, "taker_buy_base": 4453.73, "taker_buy_quote": 27347.42216 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 6.19, "high": 6.323, "low": 6.179, "close": 6.275, "volume": 6909.79, "close_time": 1771286399999, "quote_volume": 43400.82064, "trades": 569, "taker_buy_base": 3047.75, "taker_buy_quote": 19115.79047 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.277, "high": 6.36, "low": 6.238, "close": 6.283, "volume": 3504.2, "close_time": 1771300799999, "quote_volume": 22067.00361, "trades": 361, "taker_buy_base": 1900.86, "taker_buy_quote": 11959.90424 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 6.267, "high": 6.279, "low": 6.188, "close": 6.208, "volume": 4704.57, "close_time": 1771315199999, "quote_volume": 29261.29442, "trades": 244, "taker_buy_base": 2724.28, "taker_buy_quote": 16940.09506 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 6.215, "high": 6.241, "low": 6.144, "close": 6.209, "volume": 8273.09, "close_time": 1771329599999, "quote_volume": 51167.50703, "trades": 417, "taker_buy_base": 3662.05, "taker_buy_quote": 22669.98644 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 6.202, "high": 6.247, "low": 6.111, "close": 6.174, "volume": 21637.99, "close_time": 1771343999999, "quote_volume": 133623.48654, "trades": 534, "taker_buy_base": 10619.82, "taker_buy_quote": 65472.19381 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 6.184, "high": 6.257, "low": 6.107, "close": 6.183, "volume": 10172.23, "close_time": 1771358399999, "quote_volume": 62977.99962, "trades": 523, "taker_buy_base": 5083.21, "taker_buy_quote": 31567.63883 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 6.192, "high": 6.203, "low": 6.144, "close": 6.173, "volume": 2548.0, "close_time": 1771372799999, "quote_volume": 15718.44573, "trades": 221, "taker_buy_base": 1468.61, "taker_buy_quote": 9067.58782 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.179, "high": 6.229, "low": 6.12, "close": 6.205, "volume": 2346.51, "close_time": 1771387199999, "quote_volume": 14476.5154, "trades": 289, "taker_buy_base": 1034.09, "taker_buy_quote": 6388.16434 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 6.198, "high": 6.29, "low": 6.192, "close": 6.264, "volume": 3356.5, "close_time": 1771401599999, "quote_volume": 20937.2526, "trades": 474, "taker_buy_base": 2012.74, "taker_buy_quote": 12550.10413 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 6.267, "high": 6.27, "low": 6.136, "close": 6.194, "volume": 3446.77, "close_time": 1771415999999, "quote_volume": 21360.92653, "trades": 385, "taker_buy_base": 1830.93, "taker_buy_quote": 11343.24521 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 6.171, "high": 6.23, "low": 6.1, "close": 6.17, "volume": 4999.33, "close_time": 1771430399999, "quote_volume": 30764.83789, "trades": 432, "taker_buy_base": 2194.77, "taker_buy_quote": 13520.12867 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 6.169, "high": 6.169, "low": 5.928, "close": 5.957, "volume": 12789.11, "close_time": 1771444799999, "quote_volume": 77072.37366, "trades": 870, "taker_buy_base": 6046.7, "taker_buy_quote": 36413.87437 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 5.967, "high": 5.988, "low": 5.895, "close": 5.924, "volume": 7709.45, "close_time": 1771459199999, "quote_volume": 45757.41031, "trades": 274, "taker_buy_base": 3236.89, "taker_buy_quote": 19170.0091 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 5.933, "high": 5.956, "low": 5.874, "close": 5.923, "volume": 4469.96, "close_time": 1771473599999, "quote_volume": 26459.49816, "trades": 306, "taker_buy_base": 2400.98, "taker_buy_quote": 14226.91861 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 5.935, "high": 5.942, "low": 5.866, "close": 5.913, "volume": 4697.59, "close_time": 1771487999999, "quote_volume": 27765.95073, "trades": 262, "taker_buy_base": 2361.98, "taker_buy_quote": 13968.90548 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 5.894, "high": 5.894, "low": 5.785, "close": 5.791, "volume": 10708.29, "close_time": 1771502399999, "quote_volume": 62438.76088, "trades": 438, "taker_buy_base": 5520.99, "taker_buy_quote": 32126.25349 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 5.791, "high": 5.799, "low": 5.639, "close": 5.691, "volume": 32922.42, "close_time": 1771516799999, "quote_volume": 187872.48175, "trades": 1878, "taker_buy_base": 9652.52, "taker_buy_quote": 55002.74873 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 5.692, "high": 5.803, "low": 5.63, "close": 5.786, "volume": 8705.99, "close_time": 1771531199999, "quote_volume": 49632.11004, "trades": 809, "taker_buy_base": 4063.91, "taker_buy_quote": 23173.63261 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 5.782, "high": 5.841, "low": 5.76, "close": 5.796, "volume": 14606.18, "close_time": 1771545599999, "quote_volume": 84823.79578, "trades": 893, "taker_buy_base": 12651.56, "taker_buy_quote": 73486.51442 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 5.794, "high": 5.811, "low": 5.731, "close": 5.74, "volume": 11258.69, "close_time": 1771559999999, "quote_volume": 64759.59456, "trades": 465, "taker_buy_base": 1013.67, "taker_buy_quote": 5846.39272 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 5.739, "high": 5.785, "low": 5.69, "close": 5.732, "volume": 4612.84, "close_time": 1771574399999, "quote_volume": 26419.02562, "trades": 346, "taker_buy_base": 1683.96, "taker_buy_quote": 9655.82351 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 5.739, "high": 5.827, "low": 5.73, "close": 5.753, "volume": 1658.96, "close_time": 1771588799999, "quote_volume": 9595.27429, "trades": 227, "taker_buy_base": 717.48, "taker_buy_quote": 4150.10611 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 5.747, "high": 5.847, "low": 5.637, "close": 5.821, "volume": 15844.87, "close_time": 1771603199999, "quote_volume": 91120.1538, "trades": 1099, "taker_buy_base": 8534.87, "taker_buy_quote": 49050.91989 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 5.821, "high": 5.862, "low": 5.7, "close": 5.763, "volume": 11433.76, "close_time": 1771617599999, "quote_volume": 65986.9496, "trades": 620, "taker_buy_base": 5898.5, "taker_buy_quote": 34055.41513 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 5.762, "high": 5.803, "low": 5.744, "close": 5.792, "volume": 2554.37, "close_time": 1771631999999, "quote_volume": 14777.41121, "trades": 218, "taker_buy_base": 1611.73, "taker_buy_quote": 9318.92736 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 5.79, "high": 5.947, "low": 5.79, "close": 5.88, "volume": 5057.08, "close_time": 1771646399999, "quote_volume": 29717.50336, "trades": 650, "taker_buy_base": 2870.91, "taker_buy_quote": 16884.67144 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 5.882, "high": 5.928, "low": 5.87, "close": 5.906, "volume": 4221.23, "close_time": 1771660799999, "quote_volume": 24907.39213, "trades": 254, "taker_buy_base": 1099.36, "taker_buy_quote": 6475.77864 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 5.912, "high": 5.963, "low": 5.892, "close": 5.9, "volume": 7214.31, "close_time": 1771675199999, "quote_volume": 42755.53235, "trades": 409, "taker_buy_base": 4180.68, "taker_buy_quote": 24782.08537 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 5.897, "high": 5.938, "low": 5.87, "close": 5.882, "volume": 3133.01, "close_time": 1771689599999, "quote_volume": 18496.24007, "trades": 211, "taker_buy_base": 1788.38, "taker_buy_quote": 10565.97292 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 5.884, "high": 5.895, "low": 5.836, "close": 5.867, "volume": 3332.93, "close_time": 1771703999999, "quote_volume": 19566.71363, "trades": 266, "taker_buy_base": 1245.12, "taker_buy_quote": 7309.45941 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 5.86, "high": 5.878, "low": 5.815, "close": 5.83, "volume": 1530.49, "close_time": 1771718399999, "quote_volume": 8934.84162, "trades": 232, "taker_buy_base": 674.46, "taker_buy_quote": 3933.74231 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 5.804, "high": 5.809, "low": 5.741, "close": 5.771, "volume": 5296.0, "close_time": 1771732799999, "quote_volume": 30555.12604, "trades": 315, "taker_buy_base": 2418.8, "taker_buy_quote": 13957.18464 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 5.768, "high": 5.814, "low": 5.752, "close": 5.805, "volume": 3963.5, "close_time": 1771747199999, "quote_volume": 22923.69415, "trades": 213, "taker_buy_base": 2757.03, "taker_buy_quote": 15938.12946 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 5.79, "high": 5.79, "low": 5.726, "close": 5.762, "volume": 1789.0, "close_time": 1771761599999, "quote_volume": 10302.16286, "trades": 134, "taker_buy_base": 1088.32, "taker_buy_quote": 6262.95606 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 5.748, "high": 5.753, "low": 5.666, "close": 5.7, "volume": 3892.31, "close_time": 1771775999999, "quote_volume": 22236.57455, "trades": 262, "taker_buy_base": 2605.15, "taker_buy_quote": 14894.17653 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 5.692, "high": 5.722, "low": 5.651, "close": 5.668, "volume": 2382.78, "close_time": 1771790399999, "quote_volume": 13529.07621, "trades": 196, "taker_buy_base": 1557.33, "taker_buy_quote": 8838.95145 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 5.671, "high": 5.709, "low": 5.641, "close": 5.709, "volume": 1609.72, "close_time": 1771804799999, "quote_volume": 9137.79495, "trades": 110, "taker_buy_base": 638.62, "taker_buy_quote": 3621.5761 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 5.718, "high": 5.735, "low": 5.333, "close": 5.423, "volume": 34171.38, "close_time": 1771819199999, "quote_volume": 186996.28303, "trades": 1107, "taker_buy_base": 17384.54, "taker_buy_quote": 95168.3869 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 5.421, "high": 5.536, "low": 5.384, "close": 5.509, "volume": 4720.5, "close_time": 1771833599999, "quote_volume": 25793.21434, "trades": 248, "taker_buy_base": 2507.66, "taker_buy_quote": 13690.60455 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 5.493, "high": 5.589, "low": 5.478, "close": 5.559, "volume": 4396.79, "close_time": 1771847999999, "quote_volume": 24349.12164, "trades": 193, "taker_buy_base": 2512.47, "taker_buy_quote": 13895.63345 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 5.567, "high": 5.633, "low": 5.46, "close": 5.472, "volume": 6146.73, "close_time": 1771862399999, "quote_volume": 34077.3558, "trades": 304, "taker_buy_base": 3287.36, "taker_buy_quote": 18252.70328 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 5.469, "high": 5.48, "low": 5.334, "close": 5.375, "volume": 8266.67, "close_time": 1771876799999, "quote_volume": 44591.50067, "trades": 383, "taker_buy_base": 3450.56, "taker_buy_quote": 18636.33318 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 5.374, "high": 5.45, "low": 5.35, "close": 5.387, "volume": 3358.85, "close_time": 1771891199999, "quote_volume": 18122.84472, "trades": 155, "taker_buy_base": 1844.59, "taker_buy_quote": 9981.71508 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.408, "high": 5.482, "low": 5.338, "close": 5.402, "volume": 6236.64, "close_time": 1771905599999, "quote_volume": 33741.48743, "trades": 334, "taker_buy_base": 2537.64, "taker_buy_quote": 13718.15675 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 5.405, "high": 5.405, "low": 5.293, "close": 5.311, "volume": 21164.53, "close_time": 1771919999999, "quote_volume": 113182.3138, "trades": 536, "taker_buy_base": 10310.78, "taker_buy_quote": 55063.45336 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 5.299, "high": 5.358, "low": 5.249, "close": 5.267, "volume": 5449.63, "close_time": 1771934399999, "quote_volume": 28782.24744, "trades": 242, "taker_buy_base": 2542.23, "taker_buy_quote": 13428.14713 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 5.279, "high": 5.4, "low": 5.239, "close": 5.383, "volume": 4454.14, "close_time": 1771948799999, "quote_volume": 23594.38116, "trades": 211, "taker_buy_base": 2117.3, "taker_buy_quote": 11228.38893 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 5.384, "high": 5.462, "low": 5.379, "close": 5.427, "volume": 4281.98, "close_time": 1771963199999, "quote_volume": 23267.36896, "trades": 217, "taker_buy_base": 2386.62, "taker_buy_quote": 12975.06607 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 5.415, "high": 5.438, "low": 5.374, "close": 5.422, "volume": 2414.05, "close_time": 1771977599999, "quote_volume": 13050.18407, "trades": 137, "taker_buy_base": 1601.82, "taker_buy_quote": 8664.77349 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.415, "high": 5.651, "low": 5.405, "close": 5.51, "volume": 12474.34, "close_time": 1771991999999, "quote_volume": 69475.24454, "trades": 594, "taker_buy_base": 6347.45, "taker_buy_quote": 35398.29657 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 5.503, "high": 5.534, "low": 5.443, "close": 5.477, "volume": 3359.46, "close_time": 1772006399999, "quote_volume": 18406.11993, "trades": 195, "taker_buy_base": 2093.21, "taker_buy_quote": 11466.44691 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 5.482, "high": 5.55, "low": 5.481, "close": 5.51, "volume": 4324.0, "close_time": 1772020799999, "quote_volume": 23882.70895, "trades": 206, "taker_buy_base": 2727.64, "taker_buy_quote": 15071.24144 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 5.509, "high": 5.679, "low": 5.498, "close": 5.659, "volume": 11529.13, "close_time": 1772035199999, "quote_volume": 64588.7016, "trades": 471, "taker_buy_base": 4447.97, "taker_buy_quote": 24769.77204 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 5.672, "high": 5.799, "low": 5.669, "close": 5.795, "volume": 9966.89, "close_time": 1772049599999, "quote_volume": 57195.13048, "trades": 347, "taker_buy_base": 5227.86, "taker_buy_quote": 29973.04376 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 5.8, "high": 5.862, "low": 5.599, "close": 5.603, "volume": 32217.83, "close_time": 1772063999999, "quote_volume": 185980.27309, "trades": 847, "taker_buy_base": 23352.59, "taker_buy_quote": 134998.06331 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 5.671, "high": 5.773, "low": 5.631, "close": 5.742, "volume": 7791.54, "close_time": 1772078399999, "quote_volume": 44394.37579, "trades": 329, "taker_buy_base": 4305.77, "taker_buy_quote": 24530.39768 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 5.739, "high": 5.767, "low": 5.637, "close": 5.648, "volume": 3449.82, "close_time": 1772092799999, "quote_volume": 19626.79977, "trades": 181, "taker_buy_base": 2634.88, "taker_buy_quote": 14986.7056 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 5.662, "high": 5.672, "low": 5.586, "close": 5.602, "volume": 7048.19, "close_time": 1772107199999, "quote_volume": 39629.14316, "trades": 275, "taker_buy_base": 3050.46, "taker_buy_quote": 17157.98445 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 5.602, "high": 5.66, "low": 5.507, "close": 5.549, "volume": 10783.25, "close_time": 1772121599999, "quote_volume": 60248.41129, "trades": 386, "taker_buy_base": 3326.08, "taker_buy_quote": 18553.20179 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 5.52, "high": 5.6, "low": 5.424, "close": 5.598, "volume": 11148.26, "close_time": 1772135999999, "quote_volume": 61451.39668, "trades": 460, "taker_buy_base": 5451.41, "taker_buy_quote": 30047.20834 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 5.595, "high": 5.612, "low": 5.558, "close": 5.59, "volume": 3538.49, "close_time": 1772150399999, "quote_volume": 19778.26617, "trades": 117, "taker_buy_base": 2771.35, "taker_buy_quote": 15494.01816 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 5.595, "high": 5.677, "low": 5.56, "close": 5.677, "volume": 2489.22, "close_time": 1772164799999, "quote_volume": 13934.78229, "trades": 179, "taker_buy_base": 1327.08, "taker_buy_quote": 7432.58757 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 5.675, "high": 5.764, "low": 5.675, "close": 5.7, "volume": 10408.88, "close_time": 1772179199999, "quote_volume": 59686.66143, "trades": 396, "taker_buy_base": 6371.77, "taker_buy_quote": 36579.48348 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 5.7, "high": 5.739, "low": 5.564, "close": 5.598, "volume": 6799.72, "close_time": 1772193599999, "quote_volume": 38538.69945, "trades": 271, "taker_buy_base": 3213.7, "taker_buy_quote": 18192.0597 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 5.589, "high": 5.626, "low": 5.539, "close": 5.597, "volume": 9210.48, "close_time": 1772207999999, "quote_volume": 51393.92906, "trades": 322, "taker_buy_base": 5159.27, "taker_buy_quote": 28776.61777 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 5.595, "high": 5.595, "low": 5.4, "close": 5.424, "volume": 3722.96, "close_time": 1772222399999, "quote_volume": 20489.27138, "trades": 199, "taker_buy_base": 1384.29, "taker_buy_quote": 7605.46559 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 5.443, "high": 5.443, "low": 5.314, "close": 5.411, "volume": 6516.12, "close_time": 1772236799999, "quote_volume": 35132.34064, "trades": 160, "taker_buy_base": 5367.06, "taker_buy_quote": 28919.27096 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.425, "high": 5.453, "low": 5.37, "close": 5.379, "volume": 2741.73, "close_time": 1772251199999, "quote_volume": 14825.07176, "trades": 163, "taker_buy_base": 2075.39, "taker_buy_quote": 11222.38591 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 5.378, "high": 5.38, "low": 4.986, "close": 5.064, "volume": 35166.85, "close_time": 1772265599999, "quote_volume": 180068.59977, "trades": 851, "taker_buy_base": 12711.74, "taker_buy_quote": 65149.88884 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 5.053, "high": 5.054, "low": 4.99, "close": 5.02, "volume": 6860.5, "close_time": 1772279999999, "quote_volume": 34479.12262, "trades": 252, "taker_buy_base": 2441.89, "taker_buy_quote": 12284.70385 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 5.03, "high": 5.185, "low": 4.949, "close": 5.103, "volume": 14453.41, "close_time": 1772294399999, "quote_volume": 73393.48502, "trades": 422, "taker_buy_base": 7677.06, "taker_buy_quote": 38888.56789 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 5.076, "high": 5.27, "low": 5.04, "close": 5.23, "volume": 14632.4, "close_time": 1772308799999, "quote_volume": 75351.69562, "trades": 426, "taker_buy_base": 11110.42, "taker_buy_quote": 57366.60272 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 5.226, "high": 5.406, "low": 5.225, "close": 5.368, "volume": 16098.31, "close_time": 1772323199999, "quote_volume": 85614.61081, "trades": 431, "taker_buy_base": 7385.79, "taker_buy_quote": 39150.84704 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 5.372, "high": 5.677, "low": 5.3, "close": 5.566, "volume": 19194.46, "close_time": 1772337599999, "quote_volume": 106412.62192, "trades": 689, "taker_buy_base": 12062.48, "taker_buy_quote": 67048.09682 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 5.581, "high": 5.622, "low": 5.444, "close": 5.503, "volume": 10945.69, "close_time": 1772351999999, "quote_volume": 60408.77214, "trades": 412, "taker_buy_base": 5498.15, "taker_buy_quote": 30356.84747 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 5.493, "high": 5.507, "low": 5.343, "close": 5.4, "volume": 10537.92, "close_time": 1772366399999, "quote_volume": 57186.04212, "trades": 370, "taker_buy_base": 4699.3, "taker_buy_quote": 25519.95384 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 5.403, "high": 5.474, "low": 5.314, "close": 5.408, "volume": 6052.49, "close_time": 1772380799999, "quote_volume": 32732.04281, "trades": 240, "taker_buy_base": 3205.99, "taker_buy_quote": 17323.54634 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 5.403, "high": 5.446, "low": 5.248, "close": 5.248, "volume": 20199.48, "close_time": 1772395199999, "quote_volume": 107228.10387, "trades": 583, "taker_buy_base": 14204.46, "taker_buy_quote": 75401.3556 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 5.256, "high": 5.317, "low": 5.151, "close": 5.256, "volume": 5552.29, "close_time": 1772409599999, "quote_volume": 29105.86742, "trades": 349, "taker_buy_base": 2540.17, "taker_buy_quote": 13333.28312 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.257, "high": 5.406, "low": 5.257, "close": 5.395, "volume": 2346.39, "close_time": 1772423999999, "quote_volume": 12539.29961, "trades": 221, "taker_buy_base": 1451.76, "taker_buy_quote": 7750.25166 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 5.397, "high": 5.404, "low": 5.224, "close": 5.273, "volume": 10660.47, "close_time": 1772438399999, "quote_volume": 56520.51721, "trades": 592, "taker_buy_base": 5278.99, "taker_buy_quote": 28025.49301 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 5.266, "high": 5.359, "low": 5.235, "close": 5.338, "volume": 7477.33, "close_time": 1772452799999, "quote_volume": 39648.07905, "trades": 235, "taker_buy_base": 3362.26, "taker_buy_quote": 17875.14662 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 5.344, "high": 5.631, "low": 5.292, "close": 5.6, "volume": 12261.74, "close_time": 1772467199999, "quote_volume": 67249.35097, "trades": 386, "taker_buy_base": 6278.02, "taker_buy_quote": 34438.66315 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 5.607, "high": 5.691, "low": 5.546, "close": 5.586, "volume": 17628.95, "close_time": 1772481599999, "quote_volume": 98829.81765, "trades": 494, "taker_buy_base": 9624.6, "taker_buy_quote": 53913.57275 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 5.597, "high": 5.628, "low": 5.477, "close": 5.486, "volume": 7149.44, "close_time": 1772495999999, "quote_volume": 39658.78662, "trades": 296, "taker_buy_base": 4141.67, "taker_buy_quote": 22956.33084 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 5.502, "high": 5.549, "low": 5.433, "close": 5.543, "volume": 4340.55, "close_time": 1772510399999, "quote_volume": 23828.09289, "trades": 178, "taker_buy_base": 1919.83, "taker_buy_quote": 10549.45328 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 5.56, "high": 5.62, "low": 5.553, "close": 5.57, "volume": 2363.72, "close_time": 1772524799999, "quote_volume": 13194.89305, "trades": 108, "taker_buy_base": 1224.12, "taker_buy_quote": 6837.93982 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 5.57, "high": 5.57, "low": 5.365, "close": 5.399, "volume": 8189.66, "close_time": 1772539199999, "quote_volume": 44520.77291, "trades": 265, "taker_buy_base": 3050.09, "taker_buy_quote": 16609.66975 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 5.404, "high": 5.472, "low": 5.31, "close": 5.416, "volume": 8617.09, "close_time": 1772553599999, "quote_volume": 46460.32307, "trades": 246, "taker_buy_base": 5186.64, "taker_buy_quote": 27937.0923 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 5.411, "high": 5.585, "low": 5.408, "close": 5.512, "volume": 8963.75, "close_time": 1772567999999, "quote_volume": 49402.86451, "trades": 332, "taker_buy_base": 4678.33, "taker_buy_quote": 25794.10064 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 5.515, "high": 5.572, "low": 5.45, "close": 5.529, "volume": 2591.03, "close_time": 1772582399999, "quote_volume": 14232.07235, "trades": 102, "taker_buy_base": 1580.83, "taker_buy_quote": 8688.43186 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.524, "high": 5.54, "low": 5.409, "close": 5.44, "volume": 5327.43, "close_time": 1772596799999, "quote_volume": 29262.78017, "trades": 213, "taker_buy_base": 2787.27, "taker_buy_quote": 15327.04542 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 5.463, "high": 5.662, "low": 5.444, "close": 5.662, "volume": 8379.09, "close_time": 1772611199999, "quote_volume": 46243.30071, "trades": 218, "taker_buy_base": 3833.94, "taker_buy_quote": 21170.2411 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 5.651, "high": 5.833, "low": 5.631, "close": 5.708, "volume": 19153.77, "close_time": 1772625599999, "quote_volume": 109812.77667, "trades": 568, "taker_buy_base": 9235.23, "taker_buy_quote": 52934.44644 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 5.719, "high": 5.862, "low": 5.661, "close": 5.852, "volume": 12205.1, "close_time": 1772639999999, "quote_volume": 70298.70412, "trades": 340, "taker_buy_base": 7017.49, "taker_buy_quote": 40443.77282 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 5.861, "high": 5.952, "low": 5.788, "close": 5.947, "volume": 11433.26, "close_time": 1772654399999, "quote_volume": 67039.99485, "trades": 352, "taker_buy_base": 5687.96, "taker_buy_quote": 33356.56623 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 5.937, "high": 5.949, "low": 5.754, "close": 5.81, "volume": 10857.81, "close_time": 1772668799999, "quote_volume": 63693.63307, "trades": 288, "taker_buy_base": 6246.2, "taker_buy_quote": 36671.19015 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 5.81, "high": 5.811, "low": 5.72, "close": 5.787, "volume": 4840.66, "close_time": 1772683199999, "quote_volume": 27918.98319, "trades": 196, "taker_buy_base": 1807.37, "taker_buy_quote": 10431.82428 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 5.784, "high": 5.823, "low": 5.747, "close": 5.762, "volume": 3682.54, "close_time": 1772697599999, "quote_volume": 21281.49772, "trades": 163, "taker_buy_base": 2101.78, "taker_buy_quote": 12162.11605 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 5.761, "high": 5.926, "low": 5.746, "close": 5.856, "volume": 9809.61, "close_time": 1772711999999, "quote_volume": 57417.73189, "trades": 368, "taker_buy_base": 4475.69, "taker_buy_quote": 26238.05858 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 5.853, "high": 5.915, "low": 5.733, "close": 5.754, "volume": 9456.38, "close_time": 1772726399999, "quote_volume": 55258.11102, "trades": 326, "taker_buy_base": 4684.68, "taker_buy_quote": 27372.29226 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 5.748, "high": 5.757, "low": 5.624, "close": 5.701, "volume": 7422.36, "close_time": 1772740799999, "quote_volume": 42167.806, "trades": 294, "taker_buy_base": 2769.88, "taker_buy_quote": 15754.55398 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 5.71, "high": 5.789, "low": 5.7, "close": 5.713, "volume": 2790.91, "close_time": 1772755199999, "quote_volume": 16043.13094, "trades": 82, "taker_buy_base": 1562.86, "taker_buy_quote": 8979.84679 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 5.715, "high": 5.759, "low": 5.689, "close": 5.746, "volume": 1515.59, "close_time": 1772769599999, "quote_volume": 8667.20241, "trades": 84, "taker_buy_base": 985.62, "taker_buy_quote": 5631.76768 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 5.751, "high": 5.76, "low": 5.688, "close": 5.76, "volume": 768.58, "close_time": 1772783999999, "quote_volume": 4396.20722, "trades": 49, "taker_buy_base": 567.56, "taker_buy_quote": 3246.5233 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 5.74, "high": 5.74, "low": 5.623, "close": 5.632, "volume": 3756.64, "close_time": 1772798399999, "quote_volume": 21273.94876, "trades": 196, "taker_buy_base": 2245.87, "taker_buy_quote": 12713.23191 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 5.618, "high": 5.641, "low": 5.425, "close": 5.444, "volume": 18273.76, "close_time": 1772812799999, "quote_volume": 101656.43282, "trades": 619, "taker_buy_base": 10652.46, "taker_buy_quote": 59292.55884 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 5.443, "high": 5.479, "low": 5.359, "close": 5.436, "volume": 2974.53, "close_time": 1772827199999, "quote_volume": 16141.35648, "trades": 169, "taker_buy_base": 1537.22, "taker_buy_quote": 8347.01023 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 5.454, "high": 5.488, "low": 5.414, "close": 5.45, "volume": 4536.51, "close_time": 1772841599999, "quote_volume": 24728.9584, "trades": 131, "taker_buy_base": 2341.67, "taker_buy_quote": 12778.70039 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.454, "high": 5.461, "low": 5.354, "close": 5.354, "volume": 1008.17, "close_time": 1772855999999, "quote_volume": 5461.71346, "trades": 42, "taker_buy_base": 409.63, "taker_buy_quote": 2208.18673 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 5.354, "high": 5.413, "low": 5.339, "close": 5.381, "volume": 1129.84, "close_time": 1772870399999, "quote_volume": 6075.10804, "trades": 50, "taker_buy_base": 372.24, "taker_buy_quote": 2002.27041 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 5.395, "high": 5.45, "low": 5.386, "close": 5.42, "volume": 1203.58, "close_time": 1772884799999, "quote_volume": 6525.2043, "trades": 67, "taker_buy_base": 407.3, "taker_buy_quote": 2206.63619 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 5.417, "high": 5.428, "low": 5.369, "close": 5.412, "volume": 3873.45, "close_time": 1772899199999, "quote_volume": 20961.47657, "trades": 111, "taker_buy_base": 2320.83, "taker_buy_quote": 12558.43717 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 5.412, "high": 5.448, "low": 5.352, "close": 5.352, "volume": 9309.97, "close_time": 1772913599999, "quote_volume": 50268.79541, "trades": 222, "taker_buy_base": 2564.44, "taker_buy_quote": 13855.12361 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 5.386, "high": 5.418, "low": 5.35, "close": 5.373, "volume": 1181.9, "close_time": 1772927999999, "quote_volume": 6364.81141, "trades": 36, "taker_buy_base": 436.16, "taker_buy_quote": 2349.64359 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.379, "high": 5.383, "low": 5.25, "close": 5.284, "volume": 12311.83, "close_time": 1772942399999, "quote_volume": 65392.59069, "trades": 340, "taker_buy_base": 9874.62, "taker_buy_quote": 52475.09237 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 5.286, "high": 5.311, "low": 5.235, "close": 5.294, "volume": 6164.81, "close_time": 1772956799999, "quote_volume": 32522.18498, "trades": 229, "taker_buy_base": 3063.82, "taker_buy_quote": 16168.01589 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 5.291, "high": 5.366, "low": 5.271, "close": 5.321, "volume": 1671.43, "close_time": 1772971199999, "quote_volume": 8878.95821, "trades": 81, "taker_buy_base": 668.34, "taker_buy_quote": 3544.60862 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 5.321, "high": 5.35, "low": 5.246, "close": 5.246, "volume": 5042.29, "close_time": 1772985599999, "quote_volume": 26695.80067, "trades": 224, "taker_buy_base": 2094.03, "taker_buy_quote": 11098.61536 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 5.239, "high": 5.279, "low": 5.161, "close": 5.26, "volume": 15474.65, "close_time": 1772999999999, "quote_volume": 80804.56032, "trades": 343, "taker_buy_base": 11797.67, "taker_buy_quote": 61616.09782 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 5.229, "high": 5.263, "low": 5.098, "close": 5.146, "volume": 12517.06, "close_time": 1773014399999, "quote_volume": 64470.75021, "trades": 319, "taker_buy_base": 5777.61, "taker_buy_quote": 29750.53675 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.139, "high": 5.316, "low": 5.139, "close": 5.273, "volume": 8907.81, "close_time": 1773028799999, "quote_volume": 46734.76583, "trades": 248, "taker_buy_base": 3835.7, "taker_buy_quote": 20133.80813 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 5.278, "high": 5.39, "low": 5.269, "close": 5.339, "volume": 6775.09, "close_time": 1773043199999, "quote_volume": 36206.11317, "trades": 214, "taker_buy_base": 4155.5, "taker_buy_quote": 22205.58075 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 5.327, "high": 5.372, "low": 5.27, "close": 5.276, "volume": 4376.94, "close_time": 1773057599999, "quote_volume": 23360.73961, "trades": 151, "taker_buy_base": 2087.24, "taker_buy_quote": 11136.9985 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 5.317, "high": 5.462, "low": 5.317, "close": 5.459, "volume": 6893.4, "close_time": 1773071999999, "quote_volume": 37331.51507, "trades": 219, "taker_buy_base": 3993.07, "taker_buy_quote": 21616.09597 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 5.435, "high": 5.537, "low": 5.389, "close": 5.45, "volume": 5697.65, "close_time": 1773086399999, "quote_volume": 30968.63081, "trades": 203, "taker_buy_base": 2930.12, "taker_buy_quote": 15910.62203 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 5.458, "high": 5.461, "low": 5.384, "close": 5.385, "volume": 1645.72, "close_time": 1773100799999, "quote_volume": 8924.44631, "trades": 68, "taker_buy_base": 680.47, "taker_buy_quote": 3687.77845 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.395, "high": 5.543, "low": 5.39, "close": 5.482, "volume": 3384.37, "close_time": 1773115199999, "quote_volume": 18603.66833, "trades": 132, "taker_buy_base": 1558.15, "taker_buy_quote": 8571.54626 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 5.5, "high": 5.533, "low": 5.455, "close": 5.516, "volume": 2440.05, "close_time": 1773129599999, "quote_volume": 13400.14679, "trades": 177, "taker_buy_base": 1240.62, "taker_buy_quote": 6804.84841 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 5.523, "high": 5.604, "low": 5.523, "close": 5.556, "volume": 5226.73, "close_time": 1773143999999, "quote_volume": 29087.59819, "trades": 181, "taker_buy_base": 3832.08, "taker_buy_quote": 21326.9996 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 5.555, "high": 5.609, "low": 5.43, "close": 5.532, "volume": 8410.14, "close_time": 1773158399999, "quote_volume": 46248.88248, "trades": 268, "taker_buy_base": 2827.68, "taker_buy_quote": 15512.38552 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 5.566, "high": 5.582, "low": 5.414, "close": 5.417, "volume": 3341.58, "close_time": 1773172799999, "quote_volume": 18500.35595, "trades": 139, "taker_buy_base": 1358.95, "taker_buy_quote": 7541.87727 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 5.43, "high": 5.455, "low": 5.392, "close": 5.441, "volume": 1711.48, "close_time": 1773187199999, "quote_volume": 9282.06884, "trades": 53, "taker_buy_base": 1146.69, "taker_buy_quote": 6216.04373 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.411, "high": 5.441, "low": 5.384, "close": 5.401, "volume": 1300.87, "close_time": 1773201599999, "quote_volume": 7039.24958, "trades": 47, "taker_buy_base": 490.04, "taker_buy_quote": 2655.96985 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 5.392, "high": 5.421, "low": 5.33, "close": 5.379, "volume": 2891.02, "close_time": 1773215999999, "quote_volume": 15546.46625, "trades": 115, "taker_buy_base": 1133.67, "taker_buy_quote": 6102.55561 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 5.373, "high": 5.402, "low": 5.332, "close": 5.332, "volume": 2479.48, "close_time": 1773230399999, "quote_volume": 13315.22545, "trades": 115, "taker_buy_base": 1649.28, "taker_buy_quote": 8850.13613 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 5.334, "high": 5.462, "low": 5.33, "close": 5.422, "volume": 6004.75, "close_time": 1773244799999, "quote_volume": 32426.42374, "trades": 296, "taker_buy_base": 3119.82, "taker_buy_quote": 16862.21928 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 5.42, "high": 5.487, "low": 5.406, "close": 5.471, "volume": 3264.09, "close_time": 1773259199999, "quote_volume": 17783.152, "trades": 133, "taker_buy_base": 2046.25, "taker_buy_quote": 11148.27739 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 5.465, "high": 5.49, "low": 5.421, "close": 5.427, "volume": 1558.92, "close_time": 1773273599999, "quote_volume": 8505.49552, "trades": 48, "taker_buy_base": 740.43, "taker_buy_quote": 4036.9904 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.463, "high": 5.463, "low": 5.379, "close": 5.385, "volume": 3055.22, "close_time": 1773287999999, "quote_volume": 16557.33091, "trades": 93, "taker_buy_base": 1461.36, "taker_buy_quote": 7924.12831 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 5.401, "high": 5.42, "low": 5.349, "close": 5.415, "volume": 1302.88, "close_time": 1773302399999, "quote_volume": 7009.49597, "trades": 58, "taker_buy_base": 439.04, "taker_buy_quote": 2357.57417 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 5.406, "high": 5.508, "low": 5.403, "close": 5.425, "volume": 2966.0, "close_time": 1773316799999, "quote_volume": 16156.7575, "trades": 114, "taker_buy_base": 1802.71, "taker_buy_quote": 9825.60804 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 5.443, "high": 5.49, "low": 5.361, "close": 5.455, "volume": 4386.08, "close_time": 1773331199999, "quote_volume": 23788.78266, "trades": 265, "taker_buy_base": 2344.44, "taker_buy_quote": 12709.57334 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 5.45, "high": 5.494, "low": 5.425, "close": 5.489, "volume": 2060.41, "close_time": 1773345599999, "quote_volume": 11280.07069, "trades": 91, "taker_buy_base": 1013.42, "taker_buy_quote": 5550.0912 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 5.475, "high": 5.487, "low": 5.418, "close": 5.459, "volume": 2256.58, "close_time": 1773359999999, "quote_volume": 12306.88427, "trades": 121, "taker_buy_base": 843.48, "taker_buy_quote": 4594.73585 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 5.459, "high": 5.614, "low": 5.443, "close": 5.606, "volume": 5042.62, "close_time": 1773374399999, "quote_volume": 27886.94528, "trades": 210, "taker_buy_base": 2873.05, "taker_buy_quote": 15921.19546 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 5.59, "high": 5.597, "low": 5.526, "close": 5.532, "volume": 1588.1, "close_time": 1773388799999, "quote_volume": 8807.33376, "trades": 96, "taker_buy_base": 1140.58, "taker_buy_quote": 6327.42245 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 5.512, "high": 5.595, "low": 5.503, "close": 5.564, "volume": 4353.16, "close_time": 1773403199999, "quote_volume": 24147.02685, "trades": 139, "taker_buy_base": 1710.93, "taker_buy_quote": 9484.21443 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 5.56, "high": 5.72, "low": 5.549, "close": 5.56, "volume": 19888.93, "close_time": 1773417599999, "quote_volume": 112370.21342, "trades": 745, "taker_buy_base": 9775.61, "taker_buy_quote": 55280.23317 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 5.57, "high": 5.602, "low": 5.511, "close": 5.526, "volume": 3719.52, "close_time": 1773431999999, "quote_volume": 20657.99856, "trades": 174, "taker_buy_base": 1653.55, "taker_buy_quote": 9182.10284 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 5.516, "high": 5.622, "low": 5.494, "close": 5.547, "volume": 4720.66, "close_time": 1773446399999, "quote_volume": 26135.74033, "trades": 211, "taker_buy_base": 2562.17, "taker_buy_quote": 14160.19207 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 5.54, "high": 5.698, "low": 5.52, "close": 5.676, "volume": 5808.44, "close_time": 1773460799999, "quote_volume": 32611.04568, "trades": 265, "taker_buy_base": 3493.63, "taker_buy_quote": 19623.19917 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 5.684, "high": 5.875, "low": 5.483, "close": 5.499, "volume": 25399.51, "close_time": 1773475199999, "quote_volume": 144367.52218, "trades": 815, "taker_buy_base": 12859.77, "taker_buy_quote": 73135.22029 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 5.502, "high": 5.643, "low": 5.487, "close": 5.631, "volume": 7519.86, "close_time": 1773489599999, "quote_volume": 41598.36523, "trades": 383, "taker_buy_base": 2863.83, "taker_buy_quote": 15879.19554 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 5.623, "high": 5.649, "low": 5.517, "close": 5.519, "volume": 3520.34, "close_time": 1773503999999, "quote_volume": 19623.36565, "trades": 209, "taker_buy_base": 1708.38, "taker_buy_quote": 9532.98537 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 5.56, "high": 5.591, "low": 5.545, "close": 5.582, "volume": 2324.03, "close_time": 1773518399999, "quote_volume": 12941.2514, "trades": 102, "taker_buy_base": 1165.16, "taker_buy_quote": 6488.57541 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 5.572, "high": 5.658, "low": 5.552, "close": 5.636, "volume": 3136.62, "close_time": 1773532799999, "quote_volume": 17590.96285, "trades": 117, "taker_buy_base": 1628.08, "taker_buy_quote": 9145.45467 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.633, "high": 5.858, "low": 5.608, "close": 5.784, "volume": 8447.19, "close_time": 1773547199999, "quote_volume": 48745.03398, "trades": 386, "taker_buy_base": 4442.7, "taker_buy_quote": 25684.4935 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 5.784, "high": 6.289, "low": 5.709, "close": 5.988, "volume": 56924.71, "close_time": 1773561599999, "quote_volume": 343790.14133, "trades": 1870, "taker_buy_base": 31370.96, "taker_buy_quote": 189537.25266 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 5.998, "high": 6.092, "low": 5.945, "close": 6.054, "volume": 12544.39, "close_time": 1773575999999, "quote_volume": 75343.74572, "trades": 491, "taker_buy_base": 6708.57, "taker_buy_quote": 40257.19865 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 6.06, "high": 6.112, "low": 5.878, "close": 6.009, "volume": 15436.01, "close_time": 1773590399999, "quote_volume": 92375.38188, "trades": 674, "taker_buy_base": 6537.57, "taker_buy_quote": 39119.3972 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 6.023, "high": 6.066, "low": 5.963, "close": 5.996, "volume": 6108.63, "close_time": 1773604799999, "quote_volume": 36768.37055, "trades": 228, "taker_buy_base": 2916.35, "taker_buy_quote": 17557.9757 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 5.994, "high": 6.123, "low": 5.994, "close": 6.111, "volume": 13533.71, "close_time": 1773619199999, "quote_volume": 82168.54312, "trades": 365, "taker_buy_base": 6916.94, "taker_buy_quote": 41994.17201 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.113, "high": 6.207, "low": 5.991, "close": 6.177, "volume": 25016.69, "close_time": 1773633599999, "quote_volume": 152991.35996, "trades": 820, "taker_buy_base": 13026.38, "taker_buy_quote": 79685.85454 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 6.166, "high": 6.353, "low": 6.158, "close": 6.195, "volume": 15041.68, "close_time": 1773647999999, "quote_volume": 93997.51584, "trades": 526, "taker_buy_base": 6439.48, "taker_buy_quote": 40198.45844 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 6.188, "high": 6.344, "low": 6.169, "close": 6.261, "volume": 9841.85, "close_time": 1773662399999, "quote_volume": 61861.45003, "trades": 367, "taker_buy_base": 4646.51, "taker_buy_quote": 29226.69633 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 6.265, "high": 6.395, "low": 6.156, "close": 6.161, "volume": 21364.48, "close_time": 1773676799999, "quote_volume": 133673.33389, "trades": 924, "taker_buy_base": 8755.06, "taker_buy_quote": 54885.4069 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 6.186, "high": 6.671, "low": 6.176, "close": 6.577, "volume": 46289.07, "close_time": 1773691199999, "quote_volume": 303047.58786, "trades": 1318, "taker_buy_base": 25619.15, "taker_buy_quote": 167613.19319 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 6.585, "high": 6.992, "low": 6.533, "close": 6.799, "volume": 41859.89, "close_time": 1773705599999, "quote_volume": 285895.90988, "trades": 1466, "taker_buy_base": 20987.15, "taker_buy_quote": 143467.80131 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.82, "high": 6.959, "low": 6.666, "close": 6.748, "volume": 24073.25, "close_time": 1773719999999, "quote_volume": 164953.55468, "trades": 877, "taker_buy_base": 10437.82, "taker_buy_quote": 71602.35369 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 6.761, "high": 6.771, "low": 6.592, "close": 6.668, "volume": 17767.31, "close_time": 1773734399999, "quote_volume": 117876.10619, "trades": 526, "taker_buy_base": 8437.87, "taker_buy_quote": 56017.62805 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 6.674, "high": 6.813, "low": 6.612, "close": 6.768, "volume": 12855.08, "close_time": 1773748799999, "quote_volume": 86200.84523, "trades": 540, "taker_buy_base": 5868.06, "taker_buy_quote": 39353.28718 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 6.758, "high": 6.77, "low": 6.555, "close": 6.644, "volume": 23116.96, "close_time": 1773763199999, "quote_volume": 153016.10289, "trades": 849, "taker_buy_base": 11915.96, "taker_buy_quote": 78895.92858 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 6.641, "high": 6.776, "low": 6.588, "close": 6.671, "volume": 18970.62, "close_time": 1773777599999, "quote_volume": 127003.7274, "trades": 654, "taker_buy_base": 8136.44, "taker_buy_quote": 54301.41442 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 6.662, "high": 6.741, "low": 6.593, "close": 6.606, "volume": 8805.24, "close_time": 1773791999999, "quote_volume": 58611.64812, "trades": 245, "taker_buy_base": 5804.48, "taker_buy_quote": 38595.96032 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.621, "high": 6.736, "low": 6.573, "close": 6.682, "volume": 4168.34, "close_time": 1773806399999, "quote_volume": 27754.38238, "trades": 171, "taker_buy_base": 2248.76, "taker_buy_quote": 15012.79264 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 6.662, "high": 6.745, "low": 6.501, "close": 6.551, "volume": 5172.49, "close_time": 1773820799999, "quote_volume": 34121.12243, "trades": 270, "taker_buy_base": 2029.35, "taker_buy_quote": 13375.69539 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 6.55, "high": 6.566, "low": 6.299, "close": 6.323, "volume": 19738.89, "close_time": 1773835199999, "quote_volume": 126836.58323, "trades": 722, "taker_buy_base": 7785.98, "taker_buy_quote": 50047.59187 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 6.304, "high": 6.304, "low": 6.043, "close": 6.13, "volume": 53944.86, "close_time": 1773849599999, "quote_volume": 331897.38057, "trades": 1741, "taker_buy_base": 23800.65, "taker_buy_quote": 146376.95232 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 6.126, "high": 6.162, "low": 5.981, "close": 6.006, "volume": 13565.95, "close_time": 1773863999999, "quote_volume": 82183.90175, "trades": 629, "taker_buy_base": 4864.51, "taker_buy_quote": 29554.53762 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 6.014, "high": 6.097, "low": 5.972, "close": 6.043, "volume": 7715.34, "close_time": 1773878399999, "quote_volume": 46719.16139, "trades": 312, "taker_buy_base": 3530.83, "taker_buy_quote": 21366.86763 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.042, "high": 6.094, "low": 6.014, "close": 6.064, "volume": 3786.04, "close_time": 1773892799999, "quote_volume": 22891.4835, "trades": 192, "taker_buy_base": 1432.38, "taker_buy_quote": 8664.11869 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 6.061, "high": 6.064, "low": 5.828, "close": 5.889, "volume": 17124.58, "close_time": 1773907199999, "quote_volume": 101707.53863, "trades": 612, "taker_buy_base": 11018.32, "taker_buy_quote": 65385.24336 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 5.888, "high": 5.955, "low": 5.862, "close": 5.914, "volume": 4207.68, "close_time": 1773921599999, "quote_volume": 24866.60804, "trades": 160, "taker_buy_base": 1766.09, "taker_buy_quote": 10400.82316 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 5.911, "high": 5.911, "low": 5.75, "close": 5.799, "volume": 8481.58, "close_time": 1773935999999, "quote_volume": 49318.03496, "trades": 331, "taker_buy_base": 4364.48, "taker_buy_quote": 25428.61303 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 5.797, "high": 5.797, "low": 5.668, "close": 5.736, "volume": 10833.04, "close_time": 1773950399999, "quote_volume": 62020.85972, "trades": 402, "taker_buy_base": 9111.54, "taker_buy_quote": 52156.04379 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 5.733, "high": 5.798, "low": 5.72, "close": 5.736, "volume": 1556.77, "close_time": 1773964799999, "quote_volume": 8963.85892, "trades": 98, "taker_buy_base": 645.93, "taker_buy_quote": 3725.14536 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.74, "high": 5.799, "low": 5.74, "close": 5.779, "volume": 3453.06, "close_time": 1773979199999, "quote_volume": 19915.99205, "trades": 138, "taker_buy_base": 1795.81, "taker_buy_quote": 10359.34378 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 5.776, "high": 5.788, "low": 5.668, "close": 5.723, "volume": 6068.47, "close_time": 1773993599999, "quote_volume": 34730.73515, "trades": 242, "taker_buy_base": 2657.82, "taker_buy_quote": 15231.55755 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 5.726, "high": 5.787, "low": 5.695, "close": 5.701, "volume": 7502.39, "close_time": 1774007999999, "quote_volume": 43160.13003, "trades": 336, "taker_buy_base": 3943.7, "taker_buy_quote": 22692.95042 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 5.707, "high": 5.713, "low": 5.575, "close": 5.613, "volume": 8579.43, "close_time": 1774022399999, "quote_volume": 48398.36225, "trades": 461, "taker_buy_base": 3512.43, "taker_buy_quote": 19809.98424 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 5.618, "high": 5.776, "low": 5.618, "close": 5.679, "volume": 14594.06, "close_time": 1774036799999, "quote_volume": 83242.28554, "trades": 662, "taker_buy_base": 7294.9, "taker_buy_quote": 41627.41022 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 5.678, "high": 5.751, "low": 5.647, "close": 5.704, "volume": 5726.54, "close_time": 1774051199999, "quote_volume": 32648.98779, "trades": 199, "taker_buy_base": 2757.93, "taker_buy_quote": 15738.76255 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.706, "high": 5.716, "low": 5.692, "close": 5.701, "volume": 777.95, "close_time": 1774065599999, "quote_volume": 4434.90077, "trades": 48, "taker_buy_base": 502.22, "taker_buy_quote": 2862.83431 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 5.705, "high": 5.726, "low": 5.693, "close": 5.702, "volume": 1395.74, "close_time": 1774079999999, "quote_volume": 7969.20803, "trades": 61, "taker_buy_base": 946.92, "taker_buy_quote": 5402.80064 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 5.712, "high": 5.938, "low": 5.673, "close": 5.814, "volume": 15953.44, "close_time": 1774094399999, "quote_volume": 93124.53239, "trades": 549, "taker_buy_base": 9843.7, "taker_buy_quote": 57577.98781 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 5.823, "high": 5.956, "low": 5.765, "close": 5.891, "volume": 23482.75, "close_time": 1774108799999, "quote_volume": 137883.33974, "trades": 819, "taker_buy_base": 7982.59, "taker_buy_quote": 46890.20171 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 5.903, "high": 5.903, "low": 5.753, "close": 5.767, "volume": 11153.94, "close_time": 1774123199999, "quote_volume": 64830.73197, "trades": 491, "taker_buy_base": 4937.54, "taker_buy_quote": 28676.51329 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 5.773, "high": 5.799, "low": 5.409, "close": 5.417, "volume": 28490.12, "close_time": 1774137599999, "quote_volume": 157919.66438, "trades": 762, "taker_buy_base": 16596.48, "taker_buy_quote": 92000.48396 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.455, "high": 5.505, "low": 5.361, "close": 5.461, "volume": 5008.17, "close_time": 1774151999999, "quote_volume": 27169.80244, "trades": 231, "taker_buy_base": 2421.64, "taker_buy_quote": 13134.91174 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 5.46, "high": 5.501, "low": 5.451, "close": 5.461, "volume": 2696.07, "close_time": 1774166399999, "quote_volume": 14768.68075, "trades": 151, "taker_buy_base": 1175.65, "taker_buy_quote": 6440.8433 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 5.454, "high": 5.481, "low": 5.412, "close": 5.437, "volume": 3438.37, "close_time": 1774180799999, "quote_volume": 18707.33883, "trades": 209, "taker_buy_base": 1373.42, "taker_buy_quote": 7469.11699 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 5.451, "high": 5.58, "low": 5.451, "close": 5.496, "volume": 2638.64, "close_time": 1774195199999, "quote_volume": 14573.15894, "trades": 205, "taker_buy_base": 1478.11, "taker_buy_quote": 8165.02686 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 5.505, "high": 5.505, "low": 5.374, "close": 5.41, "volume": 5085.5, "close_time": 1774209599999, "quote_volume": 27541.47007, "trades": 241, "taker_buy_base": 1163.06, "taker_buy_quote": 6307.89187 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 5.423, "high": 5.447, "low": 5.255, "close": 5.42, "volume": 4816.29, "close_time": 1774223999999, "quote_volume": 25792.72171, "trades": 268, "taker_buy_base": 2386.96, "taker_buy_quote": 12789.54554 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.45, "high": 5.487, "low": 5.392, "close": 5.466, "volume": 2918.86, "close_time": 1774238399999, "quote_volume": 15879.35174, "trades": 113, "taker_buy_base": 1617.44, "taker_buy_quote": 8785.1571 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 5.464, "high": 5.548, "low": 5.39, "close": 5.415, "volume": 5376.35, "close_time": 1774252799999, "quote_volume": 29347.97424, "trades": 294, "taker_buy_base": 2548.23, "taker_buy_quote": 13909.10351 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 5.423, "high": 5.614, "low": 5.31, "close": 5.512, "volume": 20007.15, "close_time": 1774267199999, "quote_volume": 110464.9611, "trades": 741, "taker_buy_base": 12020.91, "taker_buy_quote": 66368.25979 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 5.509, "high": 5.651, "low": 5.488, "close": 5.535, "volume": 8608.31, "close_time": 1774281599999, "quote_volume": 48142.95453, "trades": 447, "taker_buy_base": 4429.57, "taker_buy_quote": 24789.97921 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 5.536, "high": 5.627, "low": 5.515, "close": 5.572, "volume": 4149.26, "close_time": 1774295999999, "quote_volume": 23153.78917, "trades": 266, "taker_buy_base": 2260.93, "taker_buy_quote": 12634.23744 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 5.572, "high": 5.604, "low": 5.558, "close": 5.594, "volume": 3992.04, "close_time": 1774310399999, "quote_volume": 22278.98573, "trades": 218, "taker_buy_base": 1774.51, "taker_buy_quote": 9900.94782 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 5.594, "high": 5.596, "low": 5.548, "close": 5.578, "volume": 1445.09, "close_time": 1774324799999, "quote_volume": 8050.88878, "trades": 105, "taker_buy_base": 593.62, "taker_buy_quote": 3312.65439 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 5.587, "high": 5.672, "low": 5.538, "close": 5.668, "volume": 9677.86, "close_time": 1774339199999, "quote_volume": 54408.98947, "trades": 408, "taker_buy_base": 6010.8, "taker_buy_quote": 33829.38893 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 5.662, "high": 5.719, "low": 5.634, "close": 5.655, "volume": 13381.9, "close_time": 1774353599999, "quote_volume": 75964.01042, "trades": 501, "taker_buy_base": 5338.46, "taker_buy_quote": 30312.79455 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 5.657, "high": 5.701, "low": 5.561, "close": 5.633, "volume": 17019.81, "close_time": 1774367999999, "quote_volume": 95846.76629, "trades": 919, "taker_buy_base": 8604.54, "taker_buy_quote": 48428.99339 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 5.633, "high": 5.692, "low": 5.605, "close": 5.632, "volume": 4953.84, "close_time": 1774382399999, "quote_volume": 27960.40845, "trades": 288, "taker_buy_base": 2072.66, "taker_buy_quote": 11692.70678 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 5.629, "high": 5.763, "low": 5.629, "close": 5.714, "volume": 4864.73, "close_time": 1774396799999, "quote_volume": 27775.26802, "trades": 346, "taker_buy_base": 2333.78, "taker_buy_quote": 13324.52457 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 5.72, "high": 5.767, "low": 5.663, "close": 5.7, "volume": 2274.12, "close_time": 1774411199999, "quote_volume": 12989.26819, "trades": 162, "taker_buy_base": 975.13, "taker_buy_quote": 5565.95639 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 5.707, "high": 5.726, "low": 5.662, "close": 5.668, "volume": 3274.23, "close_time": 1774425599999, "quote_volume": 18632.73716, "trades": 190, "taker_buy_base": 1418.4, "taker_buy_quote": 8074.56535 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 5.668, "high": 5.727, "low": 5.668, "close": 5.711, "volume": 1334.49, "close_time": 1774439999999, "quote_volume": 7613.47977, "trades": 131, "taker_buy_base": 711.4, "taker_buy_quote": 4057.78083 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 5.716, "high": 5.729, "low": 5.601, "close": 5.653, "volume": 5240.34, "close_time": 1774454399999, "quote_volume": 29707.90533, "trades": 377, "taker_buy_base": 2473.33, "taker_buy_quote": 14045.23762 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 5.65, "high": 5.726, "low": 5.643, "close": 5.648, "volume": 1940.97, "close_time": 1774468799999, "quote_volume": 11025.65981, "trades": 157, "taker_buy_base": 979.09, "taker_buy_quote": 5561.07623 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 5.645, "high": 5.694, "low": 5.568, "close": 5.661, "volume": 11349.63, "close_time": 1774483199999, "quote_volume": 63771.15268, "trades": 453, "taker_buy_base": 5934.12, "taker_buy_quote": 33400.70914 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 5.667, "high": 5.688, "low": 5.582, "close": 5.586, "volume": 457.77, "close_time": 1774497599999, "quote_volume": 2582.60208, "trades": 41, "taker_buy_base": 129.75, "taker_buy_quote": 729.62881 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 5.586, "high": 5.586, "low": 5.51, "close": 5.531, "volume": 6118.34, "close_time": 1774511999999, "quote_volume": 33888.40334, "trades": 205, "taker_buy_base": 1867.17, "taker_buy_quote": 10345.15323 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 5.531, "high": 5.531, "low": 5.441, "close": 5.456, "volume": 3229.33, "close_time": 1774526399999, "quote_volume": 17680.65905, "trades": 178, "taker_buy_base": 1706.13, "taker_buy_quote": 9345.33153 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 5.456, "high": 5.519, "low": 5.442, "close": 5.442, "volume": 2535.32, "close_time": 1774540799999, "quote_volume": 13923.3081, "trades": 115, "taker_buy_base": 1132.5, "taker_buy_quote": 6218.18427 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 5.448, "high": 5.466, "low": 5.391, "close": 5.409, "volume": 1766.21, "close_time": 1774555199999, "quote_volume": 9582.69558, "trades": 158, "taker_buy_base": 650.93, "taker_buy_quote": 3535.02856 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 5.397, "high": 5.479, "low": 5.39, "close": 5.437, "volume": 3408.46, "close_time": 1774569599999, "quote_volume": 18561.94932, "trades": 152, "taker_buy_base": 1547.6, "taker_buy_quote": 8416.78685 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.439, "high": 5.482, "low": 5.416, "close": 5.449, "volume": 1057.21, "close_time": 1774583999999, "quote_volume": 5756.64326, "trades": 97, "taker_buy_base": 601.4, "taker_buy_quote": 3271.16955 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 5.445, "high": 5.492, "low": 5.416, "close": 5.48, "volume": 3013.85, "close_time": 1774598399999, "quote_volume": 16468.00204, "trades": 127, "taker_buy_base": 1599.63, "taker_buy_quote": 8737.45887 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 5.481, "high": 5.49, "low": 5.14, "close": 5.224, "volume": 53609.45, "close_time": 1774612799999, "quote_volume": 282946.64412, "trades": 1744, "taker_buy_base": 19919.66, "taker_buy_quote": 104995.79708 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 5.22, "high": 5.258, "low": 5.148, "close": 5.206, "volume": 6347.97, "close_time": 1774627199999, "quote_volume": 33035.54166, "trades": 316, "taker_buy_base": 2743.85, "taker_buy_quote": 14273.12082 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 5.203, "high": 5.212, "low": 5.134, "close": 5.202, "volume": 2143.88, "close_time": 1774641599999, "quote_volume": 11081.36441, "trades": 120, "taker_buy_base": 955.2, "taker_buy_quote": 4947.4616 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 5.21, "high": 5.21, "low": 5.115, "close": 5.141, "volume": 1185.26, "close_time": 1774655999999, "quote_volume": 6136.943, "trades": 53, "taker_buy_base": 628.1, "taker_buy_quote": 3252.23837 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.162, "high": 5.165, "low": 5.052, "close": 5.099, "volume": 9739.63, "close_time": 1774670399999, "quote_volume": 49510.1341, "trades": 397, "taker_buy_base": 4331.77, "taker_buy_quote": 21979.80861 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 5.114, "high": 5.217, "low": 5.106, "close": 5.2, "volume": 2129.22, "close_time": 1774684799999, "quote_volume": 10957.81538, "trades": 121, "taker_buy_base": 1375.97, "taker_buy_quote": 7072.2886 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 5.2, "high": 5.203, "low": 5.162, "close": 5.189, "volume": 727.61, "close_time": 1774699199999, "quote_volume": 3769.98559, "trades": 30, "taker_buy_base": 569.68, "taker_buy_quote": 2951.34357 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 5.187, "high": 5.297, "low": 5.162, "close": 5.254, "volume": 5015.46, "close_time": 1774713599999, "quote_volume": 26286.56318, "trades": 244, "taker_buy_base": 2817.94, "taker_buy_quote": 14756.94738 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 5.264, "high": 5.28, "low": 5.238, "close": 5.238, "volume": 740.24, "close_time": 1774727999999, "quote_volume": 3896.31022, "trades": 50, "taker_buy_base": 373.22, "taker_buy_quote": 1965.96892 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 5.247, "high": 5.247, "low": 5.149, "close": 5.172, "volume": 1254.78, "close_time": 1774742399999, "quote_volume": 6526.9598, "trades": 83, "taker_buy_base": 531.66, "taker_buy_quote": 2764.87787 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.131, "high": 5.201, "low": 5.131, "close": 5.201, "volume": 952.76, "close_time": 1774756799999, "quote_volume": 4921.75985, "trades": 69, "taker_buy_base": 430.45, "taker_buy_quote": 2225.26817 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 5.188, "high": 5.194, "low": 5.162, "close": 5.164, "volume": 945.89, "close_time": 1774771199999, "quote_volume": 4903.71669, "trades": 53, "taker_buy_base": 483.03, "taker_buy_quote": 2505.59412 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 5.155, "high": 5.18, "low": 5.117, "close": 5.145, "volume": 2941.53, "close_time": 1774785599999, "quote_volume": 15154.07799, "trades": 155, "taker_buy_base": 1399.1, "taker_buy_quote": 7196.36375 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 5.142, "high": 5.146, "low": 5.088, "close": 5.101, "volume": 6075.78, "close_time": 1774799999999, "quote_volume": 31022.95151, "trades": 296, "taker_buy_base": 2502.18, "taker_buy_quote": 12786.90201 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 5.108, "high": 5.144, "low": 5.108, "close": 5.113, "volume": 1308.63, "close_time": 1774814399999, "quote_volume": 6706.64104, "trades": 90, "taker_buy_base": 591.16, "taker_buy_quote": 3030.65348 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 5.118, "high": 5.183, "low": 5.014, "close": 5.12, "volume": 4423.81, "close_time": 1774828799999, "quote_volume": 22503.67924, "trades": 182, "taker_buy_base": 1981.04, "taker_buy_quote": 10034.70899 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.114, "high": 5.27, "low": 5.109, "close": 5.264, "volume": 3804.58, "close_time": 1774843199999, "quote_volume": 19783.10498, "trades": 216, "taker_buy_base": 1606.79, "taker_buy_quote": 8365.7544 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 5.29, "high": 5.361, "low": 5.285, "close": 5.361, "volume": 2468.71, "close_time": 1774857599999, "quote_volume": 13113.08882, "trades": 189, "taker_buy_base": 1311.92, "taker_buy_quote": 6971.13167 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 5.36, "high": 5.386, "low": 5.312, "close": 5.351, "volume": 4524.8, "close_time": 1774871999999, "quote_volume": 24194.52337, "trades": 162, "taker_buy_base": 2336.7, "taker_buy_quote": 12494.2185 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 5.348, "high": 5.368, "low": 5.26, "close": 5.319, "volume": 3071.93, "close_time": 1774886399999, "quote_volume": 16337.98853, "trades": 152, "taker_buy_base": 1327.24, "taker_buy_quote": 7052.87458 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 5.314, "high": 5.325, "low": 5.206, "close": 5.243, "volume": 3541.25, "close_time": 1774900799999, "quote_volume": 18600.20505, "trades": 216, "taker_buy_base": 1250.32, "taker_buy_quote": 6570.90549 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 5.228, "high": 5.29, "low": 5.204, "close": 5.22, "volume": 766.55, "close_time": 1774915199999, "quote_volume": 4017.08255, "trades": 81, "taker_buy_base": 170.36, "taker_buy_quote": 892.26555 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.227, "high": 5.344, "low": 5.215, "close": 5.292, "volume": 1695.55, "close_time": 1774929599999, "quote_volume": 8937.95577, "trades": 103, "taker_buy_base": 692.59, "taker_buy_quote": 3658.5666 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 5.295, "high": 5.3, "low": 5.24, "close": 5.264, "volume": 1381.36, "close_time": 1774943999999, "quote_volume": 7283.25861, "trades": 142, "taker_buy_base": 578.08, "taker_buy_quote": 3048.7806 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 5.262, "high": 5.383, "low": 5.179, "close": 5.383, "volume": 7687.92, "close_time": 1774958399999, "quote_volume": 40371.2594, "trades": 408, "taker_buy_base": 4400.11, "taker_buy_quote": 23155.64533 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 5.389, "high": 5.63, "low": 5.387, "close": 5.509, "volume": 66495.02, "close_time": 1774972799999, "quote_volume": 367793.52377, "trades": 2039, "taker_buy_base": 36772.06, "taker_buy_quote": 203471.77532 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 5.526, "high": 5.655, "low": 5.507, "close": 5.627, "volume": 18881.96, "close_time": 1774987199999, "quote_volume": 105600.2174, "trades": 580, "taker_buy_base": 11811.75, "taker_buy_quote": 65941.03251 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 5.601, "high": 5.666, "low": 5.577, "close": 5.606, "volume": 9863.2, "close_time": 1775001599999, "quote_volume": 55302.64896, "trades": 301, "taker_buy_base": 3481.81, "taker_buy_quote": 19530.81665 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.581, "high": 5.599, "low": 5.52, "close": 5.544, "volume": 4195.3, "close_time": 1775015999999, "quote_volume": 23300.50676, "trades": 178, "taker_buy_base": 2655.98, "taker_buy_quote": 14741.17463 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 5.548, "high": 5.732, "low": 5.536, "close": 5.642, "volume": 4554.28, "close_time": 1775030399999, "quote_volume": 25720.10996, "trades": 319, "taker_buy_base": 2744.4, "taker_buy_quote": 15526.86664 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 5.641, "high": 5.655, "low": 5.532, "close": 5.565, "volume": 23818.52, "close_time": 1775044799999, "quote_volume": 132800.11332, "trades": 641, "taker_buy_base": 20064.25, "taker_buy_quote": 111810.52036 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 5.565, "high": 5.61, "low": 5.487, "close": 5.547, "volume": 11047.23, "close_time": 1775059199999, "quote_volume": 61181.15031, "trades": 473, "taker_buy_base": 6158.5, "taker_buy_quote": 34072.17359 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 5.552, "high": 5.573, "low": 5.476, "close": 5.528, "volume": 5591.72, "close_time": 1775073599999, "quote_volume": 30947.69383, "trades": 644, "taker_buy_base": 3226.63, "taker_buy_quote": 17891.21606 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 5.53, "high": 5.55, "low": 5.488, "close": 5.488, "volume": 1809.66, "close_time": 1775087999999, "quote_volume": 9995.55654, "trades": 135, "taker_buy_base": 655.47, "taker_buy_quote": 3624.8552 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 5.493, "high": 5.554, "low": 5.255, "close": 5.263, "volume": 12874.99, "close_time": 1775102399999, "quote_volume": 68938.56758, "trades": 625, "taker_buy_base": 5468.1, "taker_buy_quote": 29247.27474 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 5.273, "high": 5.347, "low": 5.234, "close": 5.347, "volume": 3051.78, "close_time": 1775116799999, "quote_volume": 16090.24456, "trades": 191, "taker_buy_base": 2064.07, "taker_buy_quote": 10886.39588 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 5.358, "high": 5.365, "low": 5.243, "close": 5.247, "volume": 1859.79, "close_time": 1775131199999, "quote_volume": 9837.53878, "trades": 104, "taker_buy_base": 358.81, "taker_buy_quote": 1903.31105 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 5.246, "high": 5.262, "low": 4.993, "close": 5.111, "volume": 50722.44, "close_time": 1775145599999, "quote_volume": 258071.11092, "trades": 1699, "taker_buy_base": 15063.42, "taker_buy_quote": 76517.40041 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 5.104, "high": 5.14, "low": 4.984, "close": 5.045, "volume": 10260.33, "close_time": 1775159999999, "quote_volume": 51789.7229, "trades": 364, "taker_buy_base": 4079.04, "taker_buy_quote": 20590.24251 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 5.029, "high": 5.092, "low": 5.024, "close": 5.064, "volume": 2875.37, "close_time": 1775174399999, "quote_volume": 14574.86876, "trades": 153, "taker_buy_base": 1082.09, "taker_buy_quote": 5490.9097 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.061, "high": 5.161, "low": 5.03, "close": 5.152, "volume": 3123.13, "close_time": 1775188799999, "quote_volume": 15884.4598, "trades": 173, "taker_buy_base": 819.81, "taker_buy_quote": 4172.83835 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 5.136, "high": 5.154, "low": 5.097, "close": 5.143, "volume": 2836.07, "close_time": 1775203199999, "quote_volume": 14543.15363, "trades": 93, "taker_buy_base": 1849.27, "taker_buy_quote": 9487.27188 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 5.141, "high": 5.205, "low": 5.141, "close": 5.18, "volume": 3737.63, "close_time": 1775217599999, "quote_volume": 19379.92406, "trades": 120, "taker_buy_base": 2190.59, "taker_buy_quote": 11364.94912 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 5.178, "high": 5.212, "low": 5.138, "close": 5.149, "volume": 5234.34, "close_time": 1775231999999, "quote_volume": 27109.20351, "trades": 197, "taker_buy_base": 2033.67, "taker_buy_quote": 10532.91153 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 5.148, "high": 5.169, "low": 5.095, "close": 5.116, "volume": 4067.08, "close_time": 1775246399999, "quote_volume": 20836.95137, "trades": 204, "taker_buy_base": 2113.56, "taker_buy_quote": 10861.6796 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 5.116, "high": 5.195, "low": 5.111, "close": 5.173, "volume": 6346.43, "close_time": 1775260799999, "quote_volume": 32748.50199, "trades": 318, "taker_buy_base": 4020.44, "taker_buy_quote": 20731.76057 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.167, "high": 5.201, "low": 5.147, "close": 5.2, "volume": 4635.44, "close_time": 1775275199999, "quote_volume": 23942.87331, "trades": 261, "taker_buy_base": 2210.55, "taker_buy_quote": 11413.83239 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 5.2, "high": 5.218, "low": 5.145, "close": 5.214, "volume": 8326.58, "close_time": 1775289599999, "quote_volume": 43130.53183, "trades": 412, "taker_buy_base": 4190.69, "taker_buy_quote": 21705.51317 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 5.214, "high": 5.27, "low": 5.157, "close": 5.25, "volume": 5120.98, "close_time": 1775303999999, "quote_volume": 26708.84692, "trades": 371, "taker_buy_base": 2138.51, "taker_buy_quote": 11139.87215 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 5.257, "high": 5.269, "low": 5.179, "close": 5.211, "volume": 6159.18, "close_time": 1775318399999, "quote_volume": 32194.88212, "trades": 502, "taker_buy_base": 2797.43, "taker_buy_quote": 14616.49914 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 5.211, "high": 5.238, "low": 5.167, "close": 5.2, "volume": 4254.75, "close_time": 1775332799999, "quote_volume": 22136.21312, "trades": 237, "taker_buy_base": 2086.73, "taker_buy_quote": 10850.65145 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 5.198, "high": 5.219, "low": 5.182, "close": 5.219, "volume": 2321.37, "close_time": 1775347199999, "quote_volume": 12072.93074, "trades": 77, "taker_buy_base": 472.94, "taker_buy_quote": 2460.70471 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.216, "high": 5.22, "low": 5.12, "close": 5.132, "volume": 3616.37, "close_time": 1775361599999, "quote_volume": 18648.78243, "trades": 115, "taker_buy_base": 1721.77, "taker_buy_quote": 8885.72162 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 5.12, "high": 5.124, "low": 5.064, "close": 5.064, "volume": 4425.68, "close_time": 1775375999999, "quote_volume": 22558.54143, "trades": 154, "taker_buy_base": 1861.28, "taker_buy_quote": 9483.21514 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 5.063, "high": 5.153, "low": 5.059, "close": 5.153, "volume": 5635.53, "close_time": 1775390399999, "quote_volume": 28733.4006, "trades": 245, "taker_buy_base": 1913.19, "taker_buy_quote": 9755.19852 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 5.134, "high": 5.184, "low": 5.085, "close": 5.149, "volume": 6568.79, "close_time": 1775404799999, "quote_volume": 33671.00071, "trades": 211, "taker_buy_base": 3418.92, "taker_buy_quote": 17528.5894 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 5.135, "high": 5.135, "low": 5.085, "close": 5.113, "volume": 3033.39, "close_time": 1775419199999, "quote_volume": 15492.90587, "trades": 136, "taker_buy_base": 1098.79, "taker_buy_quote": 5613.1249 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 5.115, "high": 5.254, "low": 5.094, "close": 5.249, "volume": 6001.75, "close_time": 1775433599999, "quote_volume": 30919.5937, "trades": 232, "taker_buy_base": 3226.4, "taker_buy_quote": 16661.51224 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 5.254, "high": 5.373, "low": 5.254, "close": 5.325, "volume": 5505.31, "close_time": 1775447999999, "quote_volume": 29276.25134, "trades": 298, "taker_buy_base": 3840.32, "taker_buy_quote": 20423.46848 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 5.317, "high": 5.317, "low": 5.222, "close": 5.249, "volume": 10262.29, "close_time": 1775462399999, "quote_volume": 54072.17793, "trades": 428, "taker_buy_base": 4006.41, "taker_buy_quote": 21099.95257 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 5.254, "high": 5.363, "low": 5.254, "close": 5.301, "volume": 7082.54, "close_time": 1775476799999, "quote_volume": 37708.17516, "trades": 262, "taker_buy_base": 3140.16, "taker_buy_quote": 16709.9415 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 5.308, "high": 5.312, "low": 5.236, "close": 5.295, "volume": 24254.69, "close_time": 1775491199999, "quote_volume": 128056.81961, "trades": 625, "taker_buy_base": 17662.39, "taker_buy_quote": 93246.91472 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 5.299, "high": 5.314, "low": 5.269, "close": 5.274, "volume": 4054.91, "close_time": 1775505599999, "quote_volume": 21425.44419, "trades": 143, "taker_buy_base": 2300.45, "taker_buy_quote": 12165.14153 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 5.273, "high": 5.281, "low": 5.141, "close": 5.183, "volume": 3292.89, "close_time": 1775519999999, "quote_volume": 17157.36093, "trades": 161, "taker_buy_base": 903.71, "taker_buy_quote": 4717.0522 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.173, "high": 5.198, "low": 5.132, "close": 5.179, "volume": 900.61, "close_time": 1775534399999, "quote_volume": 4656.82944, "trades": 52, "taker_buy_base": 302.98, "taker_buy_quote": 1566.03239 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 5.176, "high": 5.211, "low": 5.154, "close": 5.2, "volume": 15951.43, "close_time": 1775548799999, "quote_volume": 82817.06978, "trades": 256, "taker_buy_base": 4567.5, "taker_buy_quote": 23666.74229 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 5.198, "high": 5.272, "low": 5.178, "close": 5.182, "volume": 9257.88, "close_time": 1775563199999, "quote_volume": 48312.34813, "trades": 312, "taker_buy_base": 3664.33, "taker_buy_quote": 19115.20821 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 5.177, "high": 5.202, "low": 5.117, "close": 5.178, "volume": 23522.35, "close_time": 1775577599999, "quote_volume": 121706.12568, "trades": 643, "taker_buy_base": 7820.52, "taker_buy_quote": 40418.68224 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 5.179, "high": 5.249, "low": 5.172, "close": 5.249, "volume": 5013.3, "close_time": 1775591999999, "quote_volume": 26040.19606, "trades": 311, "taker_buy_base": 1430.03, "taker_buy_quote": 7435.10075 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 5.25, "high": 5.658, "low": 5.25, "close": 5.629, "volume": 18740.24, "close_time": 1775606399999, "quote_volume": 103850.59169, "trades": 636, "taker_buy_base": 10639.82, "taker_buy_quote": 58934.0554 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 5.632, "high": 5.634, "low": 5.491, "close": 5.512, "volume": 7870.82, "close_time": 1775620799999, "quote_volume": 43628.01932, "trades": 328, "taker_buy_base": 3466.77, "taker_buy_quote": 19213.39058 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 5.512, "high": 5.573, "low": 5.511, "close": 5.566, "volume": 4425.93, "close_time": 1775635199999, "quote_volume": 24528.33822, "trades": 160, "taker_buy_base": 2034.47, "taker_buy_quote": 11274.97928 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 5.56, "high": 5.589, "low": 5.492, "close": 5.532, "volume": 24347.75, "close_time": 1775649599999, "quote_volume": 135055.04153, "trades": 681, "taker_buy_base": 20160.83, "taker_buy_quote": 111829.10597 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 5.533, "high": 5.644, "low": 5.429, "close": 5.458, "volume": 28192.89, "close_time": 1775663999999, "quote_volume": 155133.41057, "trades": 911, "taker_buy_base": 19283.83, "taker_buy_quote": 105852.63395 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 5.469, "high": 5.484, "low": 5.341, "close": 5.36, "volume": 17907.71, "close_time": 1775678399999, "quote_volume": 96354.02534, "trades": 391, "taker_buy_base": 3960.93, "taker_buy_quote": 21404.45929 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 5.366, "high": 5.47, "low": 5.327, "close": 5.356, "volume": 10838.54, "close_time": 1775692799999, "quote_volume": 58422.55602, "trades": 600, "taker_buy_base": 2378.26, "taker_buy_quote": 12825.33226 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.343, "high": 5.362, "low": 5.279, "close": 5.311, "volume": 5968.61, "close_time": 1775707199999, "quote_volume": 31748.25634, "trades": 275, "taker_buy_base": 3627.4, "taker_buy_quote": 19295.13737 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 5.31, "high": 5.355, "low": 5.285, "close": 5.31, "volume": 3037.31, "close_time": 1775721599999, "quote_volume": 16167.46776, "trades": 170, "taker_buy_base": 984.76, "taker_buy_quote": 5242.82698 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 5.311, "high": 5.342, "low": 5.276, "close": 5.279, "volume": 14046.77, "close_time": 1775735999999, "quote_volume": 74591.20773, "trades": 496, "taker_buy_base": 1998.11, "taker_buy_quote": 10601.90347 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 5.28, "high": 5.449, "low": 5.27, "close": 5.449, "volume": 4610.33, "close_time": 1775750399999, "quote_volume": 24564.98978, "trades": 233, "taker_buy_base": 2324.83, "taker_buy_quote": 12403.836 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 5.449, "high": 6.003, "low": 5.449, "close": 5.927, "volume": 119434.94, "close_time": 1775764799999, "quote_volume": 674312.52211, "trades": 3898, "taker_buy_base": 59385.93, "taker_buy_quote": 333654.3135 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 5.94, "high": 6.063, "low": 5.78, "close": 5.841, "volume": 93050.04, "close_time": 1775779199999, "quote_volume": 551081.19158, "trades": 3904, "taker_buy_base": 49635.58, "taker_buy_quote": 293385.41626 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.841, "high": 6.114, "low": 5.797, "close": 5.952, "volume": 50411.53, "close_time": 1775793599999, "quote_volume": 300697.76431, "trades": 2653, "taker_buy_base": 25023.33, "taker_buy_quote": 149287.06743 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 5.954, "high": 6.147, "low": 5.921, "close": 6.058, "volume": 62069.51, "close_time": 1775807999999, "quote_volume": 374814.99769, "trades": 2837, "taker_buy_base": 31618.68, "taker_buy_quote": 190955.60766 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 6.059, "high": 6.296, "low": 5.937, "close": 6.06, "volume": 108195.92, "close_time": 1775822399999, "quote_volume": 663943.40117, "trades": 4334, "taker_buy_base": 53366.16, "taker_buy_quote": 326787.79544 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 6.052, "high": 6.364, "low": 6.049, "close": 6.302, "volume": 94788.04, "close_time": 1775836799999, "quote_volume": 589337.29174, "trades": 3291, "taker_buy_base": 47970.74, "taker_buy_quote": 298258.80052 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 6.317, "high": 6.395, "low": 6.2, "close": 6.347, "volume": 43091.35, "close_time": 1775851199999, "quote_volume": 270956.98093, "trades": 1741, "taker_buy_base": 20531.28, "taker_buy_quote": 128725.86059 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 6.343, "high": 6.432, "low": 6.269, "close": 6.355, "volume": 20181.66, "close_time": 1775865599999, "quote_volume": 127866.56474, "trades": 848, "taker_buy_base": 10629.91, "taker_buy_quote": 67369.71046 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 6.351, "high": 6.429, "low": 6.157, "close": 6.209, "volume": 24442.67, "close_time": 1775879999999, "quote_volume": 153463.78925, "trades": 1106, "taker_buy_base": 12015.86, "taker_buy_quote": 75444.12216 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 6.201, "high": 6.242, "low": 6.082, "close": 6.199, "volume": 20804.85, "close_time": 1775894399999, "quote_volume": 128404.96578, "trades": 708, "taker_buy_base": 11797.35, "taker_buy_quote": 72847.06836 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 6.204, "high": 6.63, "low": 6.202, "close": 6.304, "volume": 50639.87, "close_time": 1775908799999, "quote_volume": 324681.42744, "trades": 2008, "taker_buy_base": 24724.0, "taker_buy_quote": 158447.13179 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 6.304, "high": 6.348, "low": 6.15, "close": 6.237, "volume": 20799.5, "close_time": 1775923199999, "quote_volume": 129685.91189, "trades": 1010, "taker_buy_base": 10286.91, "taker_buy_quote": 64104.17281 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 6.244, "high": 6.387, "low": 6.244, "close": 6.319, "volume": 15193.75, "close_time": 1775937599999, "quote_volume": 95911.83341, "trades": 641, "taker_buy_base": 8958.12, "taker_buy_quote": 56541.18446 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 6.32, "high": 6.32, "low": 6.175, "close": 6.195, "volume": 15830.4, "close_time": 1775951999999, "quote_volume": 98938.34582, "trades": 681, "taker_buy_base": 10137.66, "taker_buy_quote": 63295.90622 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 6.201, "high": 6.241, "low": 5.907, "close": 5.934, "volume": 43151.92, "close_time": 1775966399999, "quote_volume": 258014.98709, "trades": 1872, "taker_buy_base": 10128.34, "taker_buy_quote": 60701.10625 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 5.908, "high": 5.924, "low": 5.822, "close": 5.845, "volume": 18343.88, "close_time": 1775980799999, "quote_volume": 107468.54217, "trades": 499, "taker_buy_base": 9584.03, "taker_buy_quote": 56180.27547 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 5.842, "high": 5.951, "low": 5.789, "close": 5.81, "volume": 26468.23, "close_time": 1775995199999, "quote_volume": 155580.12776, "trades": 901, "taker_buy_base": 8430.81, "taker_buy_quote": 49517.42616 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 5.794, "high": 5.832, "low": 5.703, "close": 5.709, "volume": 28401.11, "close_time": 1776009599999, "quote_volume": 163002.67878, "trades": 832, "taker_buy_base": 17566.58, "taker_buy_quote": 100753.82987 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 5.703, "high": 5.794, "low": 5.682, "close": 5.738, "volume": 10167.67, "close_time": 1776023999999, "quote_volume": 58451.58576, "trades": 654, "taker_buy_base": 6816.96, "taker_buy_quote": 39193.50577 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 5.742, "high": 5.786, "low": 5.698, "close": 5.701, "volume": 6286.9, "close_time": 1776038399999, "quote_volume": 36081.78111, "trades": 219, "taker_buy_base": 2584.17, "taker_buy_quote": 14843.75268 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 5.7, "high": 5.816, "low": 5.684, "close": 5.766, "volume": 5760.16, "close_time": 1776052799999, "quote_volume": 33191.01964, "trades": 211, "taker_buy_base": 3079.07, "taker_buy_quote": 17742.05724 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 5.766, "high": 5.955, "low": 5.754, "close": 5.815, "volume": 21907.55, "close_time": 1776067199999, "quote_volume": 128329.41615, "trades": 649, "taker_buy_base": 11865.7, "taker_buy_quote": 69581.87338 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 5.807, "high": 5.887, "low": 5.779, "close": 5.845, "volume": 11294.76, "close_time": 1776081599999, "quote_volume": 65904.25096, "trades": 506, "taker_buy_base": 4952.23, "taker_buy_quote": 28953.65951 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 5.842, "high": 5.912, "low": 5.801, "close": 5.838, "volume": 39470.62, "close_time": 1776095999999, "quote_volume": 231426.35802, "trades": 1151, "taker_buy_base": 29217.84, "taker_buy_quote": 171407.67881 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 5.843, "high": 5.972, "low": 5.826, "close": 5.968, "volume": 12944.93, "close_time": 1776110399999, "quote_volume": 76060.89139, "trades": 558, "taker_buy_base": 6902.09, "taker_buy_quote": 40563.70361 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 5.976, "high": 6.101, "low": 5.898, "close": 6.039, "volume": 17385.03, "close_time": 1776124799999, "quote_volume": 104344.54569, "trades": 701, "taker_buy_base": 8461.19, "taker_buy_quote": 50779.60302 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 6.03, "high": 6.035, "low": 5.936, "close": 5.941, "volume": 7160.82, "close_time": 1776139199999, "quote_volume": 42791.91158, "trades": 400, "taker_buy_base": 3519.91, "taker_buy_quote": 21027.69386 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 5.942, "high": 5.958, "low": 5.875, "close": 5.885, "volume": 12772.81, "close_time": 1776153599999, "quote_volume": 75524.12183, "trades": 580, "taker_buy_base": 7237.9, "taker_buy_quote": 42792.33583 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 5.879, "high": 5.988, "low": 5.877, "close": 5.91, "volume": 11082.51, "close_time": 1776167999999, "quote_volume": 65828.1613, "trades": 613, "taker_buy_base": 4556.34, "taker_buy_quote": 27019.9571 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 5.91, "high": 5.924, "low": 5.801, "close": 5.833, "volume": 20034.22, "close_time": 1776182399999, "quote_volume": 117819.68398, "trades": 718, "taker_buy_base": 11388.1, "taker_buy_quote": 67007.99979 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 5.833, "high": 5.858, "low": 5.626, "close": 5.67, "volume": 9582.09, "close_time": 1776196799999, "quote_volume": 54724.52284, "trades": 463, "taker_buy_base": 4094.7, "taker_buy_quote": 23326.18053 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 5.671, "high": 5.691, "low": 5.618, "close": 5.679, "volume": 3158.6, "close_time": 1776211199999, "quote_volume": 17859.91337, "trades": 224, "taker_buy_base": 1537.55, "taker_buy_quote": 8696.81793 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 5.682, "high": 5.8, "low": 5.655, "close": 5.678, "volume": 11119.28, "close_time": 1776225599999, "quote_volume": 63713.20251, "trades": 500, "taker_buy_base": 6566.47, "taker_buy_quote": 37661.46205 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 5.681, "high": 5.74, "low": 5.64, "close": 5.714, "volume": 4419.32, "close_time": 1776239999999, "quote_volume": 25174.02912, "trades": 246, "taker_buy_base": 2430.47, "taker_buy_quote": 13850.17509 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 5.731, "high": 5.815, "low": 5.731, "close": 5.761, "volume": 8687.13, "close_time": 1776254399999, "quote_volume": 50050.97734, "trades": 245, "taker_buy_base": 6393.29, "taker_buy_quote": 36826.98998 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 5.758, "high": 5.83, "low": 5.747, "close": 5.759, "volume": 9826.1, "close_time": 1776268799999, "quote_volume": 56869.91557, "trades": 313, "taker_buy_base": 5837.3, "taker_buy_quote": 33863.34385 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 5.774, "high": 5.886, "low": 5.773, "close": 5.856, "volume": 7434.49, "close_time": 1776283199999, "quote_volume": 43323.77491, "trades": 219, "taker_buy_base": 4915.67, "taker_buy_quote": 28661.44156 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 5.845, "high": 5.846, "low": 5.7, "close": 5.739, "volume": 5964.48, "close_time": 1776297599999, "quote_volume": 34279.94974, "trades": 211, "taker_buy_base": 1855.72, "taker_buy_quote": 10678.6515 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 5.746, "high": 5.771, "low": 5.683, "close": 5.753, "volume": 3272.97, "close_time": 1776311999999, "quote_volume": 18748.14995, "trades": 196, "taker_buy_base": 1095.44, "taker_buy_quote": 6288.14628 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 5.748, "high": 5.871, "low": 5.747, "close": 5.826, "volume": 2999.33, "close_time": 1776326399999, "quote_volume": 17387.77079, "trades": 234, "taker_buy_base": 1268.06, "taker_buy_quote": 7341.06109 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 5.837, "high": 5.846, "low": 5.696, "close": 5.747, "volume": 10528.67, "close_time": 1776340799999, "quote_volume": 60600.5373, "trades": 411, "taker_buy_base": 3994.94, "taker_buy_quote": 23030.07024 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 5.745, "high": 5.96, "low": 5.741, "close": 5.952, "volume": 34999.6, "close_time": 1776355199999, "quote_volume": 205966.15439, "trades": 941, "taker_buy_base": 6258.06, "taker_buy_quote": 36583.9905 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 5.951, "high": 6.04, "low": 5.838, "close": 6.04, "volume": 12206.6, "close_time": 1776369599999, "quote_volume": 72668.17237, "trades": 616, "taker_buy_base": 6276.34, "taker_buy_quote": 37400.28859 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 6.049, "high": 6.049, "low": 5.94, "close": 6.004, "volume": 3614.63, "close_time": 1776383999999, "quote_volume": 21663.9193, "trades": 245, "taker_buy_base": 1561.81, "taker_buy_quote": 9362.15004 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 6.005, "high": 6.023, "low": 5.88, "close": 5.894, "volume": 3795.54, "close_time": 1776398399999, "quote_volume": 22556.87247, "trades": 294, "taker_buy_base": 1863.19, "taker_buy_quote": 11075.41653 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 5.883, "high": 5.918, "low": 5.728, "close": 5.799, "volume": 15745.29, "close_time": 1776412799999, "quote_volume": 91403.50561, "trades": 827, "taker_buy_base": 7048.08, "taker_buy_quote": 40928.73176 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 5.799, "high": 5.87, "low": 5.746, "close": 5.832, "volume": 7420.76, "close_time": 1776427199999, "quote_volume": 43159.24676, "trades": 512, "taker_buy_base": 3506.82, "taker_buy_quote": 20420.4378 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 5.838, "high": 6.102, "low": 5.835, "close": 6.015, "volume": 39269.8, "close_time": 1776441599999, "quote_volume": 236737.32615, "trades": 909, "taker_buy_base": 29684.38, "taker_buy_quote": 179108.47119 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 6.009, "high": 6.068, "low": 5.888, "close": 5.936, "volume": 11281.25, "close_time": 1776455999999, "quote_volume": 67487.96584, "trades": 523, "taker_buy_base": 4225.43, "taker_buy_quote": 25377.91046 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 5.952, "high": 5.995, "low": 5.889, "close": 5.926, "volume": 2924.22, "close_time": 1776470399999, "quote_volume": 17391.51223, "trades": 138, "taker_buy_base": 1697.06, "taker_buy_quote": 10086.32393 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 5.928, "high": 5.976, "low": 5.866, "close": 5.892, "volume": 3544.44, "close_time": 1776484799999, "quote_volume": 20962.89031, "trades": 256, "taker_buy_base": 1428.7, "taker_buy_quote": 8450.33645 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 5.891, "high": 6.044, "low": 5.882, "close": 6.006, "volume": 5530.8, "close_time": 1776499199999, "quote_volume": 33111.82733, "trades": 249, "taker_buy_base": 2808.78, "taker_buy_quote": 16784.63681 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 6.015, "high": 6.047, "low": 5.745, "close": 5.808, "volume": 11417.2, "close_time": 1776513599999, "quote_volume": 67246.68877, "trades": 618, "taker_buy_base": 5079.65, "taker_buy_quote": 29955.22031 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 5.802, "high": 5.9, "low": 5.764, "close": 5.881, "volume": 5413.67, "close_time": 1776527999999, "quote_volume": 31481.6254, "trades": 392, "taker_buy_base": 2856.62, "taker_buy_quote": 16608.00664 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 5.866, "high": 5.908, "low": 5.739, "close": 5.782, "volume": 5861.88, "close_time": 1776542399999, "quote_volume": 34188.23898, "trades": 643, "taker_buy_base": 2815.01, "taker_buy_quote": 16450.68787 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 5.769, "high": 5.899, "low": 5.762, "close": 5.847, "volume": 3882.76, "close_time": 1776556799999, "quote_volume": 22700.30814, "trades": 275, "taker_buy_base": 2554.05, "taker_buy_quote": 14927.34676 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 5.846, "high": 5.996, "low": 5.815, "close": 5.868, "volume": 11943.06, "close_time": 1776571199999, "quote_volume": 70492.63481, "trades": 680, "taker_buy_base": 6273.5, "taker_buy_quote": 37028.23889 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 5.864, "high": 5.902, "low": 5.763, "close": 5.8, "volume": 5468.7, "close_time": 1776585599999, "quote_volume": 31836.022, "trades": 278, "taker_buy_base": 1916.78, "taker_buy_quote": 11179.11113 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 5.785, "high": 6.033, "low": 5.773, "close": 6.012, "volume": 6838.22, "close_time": 1776599999999, "quote_volume": 40381.37089, "trades": 326, "taker_buy_base": 4527.18, "taker_buy_quote": 26766.51903 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 6.012, "high": 6.104, "low": 5.906, "close": 5.96, "volume": 32578.32, "close_time": 1776614399999, "quote_volume": 195660.51852, "trades": 1532, "taker_buy_base": 13713.24, "taker_buy_quote": 82457.22832 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 5.95, "high": 5.99, "low": 5.85, "close": 5.937, "volume": 39581.55, "close_time": 1776628799999, "quote_volume": 233989.03781, "trades": 1315, "taker_buy_base": 13518.94, "taker_buy_quote": 79964.95913 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 5.902, "high": 5.985, "low": 5.773, "close": 5.784, "volume": 6326.97, "close_time": 1776643199999, "quote_volume": 37108.56598, "trades": 372, "taker_buy_base": 2076.97, "taker_buy_quote": 12219.02813 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 5.795, "high": 5.979, "low": 5.795, "close": 5.968, "volume": 5842.1, "close_time": 1776657599999, "quote_volume": 34384.65708, "trades": 289, "taker_buy_base": 2722.76, "taker_buy_quote": 16002.82764 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 5.978, "high": 6.056, "low": 5.83, "close": 5.985, "volume": 18313.21, "close_time": 1776671999999, "quote_volume": 109109.159, "trades": 721, "taker_buy_base": 12639.0, "taker_buy_quote": 75315.1282 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 5.988, "high": 6.112, "low": 5.969, "close": 6.012, "volume": 16958.73, "close_time": 1776686399999, "quote_volume": 102629.23142, "trades": 798, "taker_buy_base": 6430.99, "taker_buy_quote": 38936.07985 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 6.007, "high": 6.065, "low": 5.944, "close": 6.017, "volume": 17900.05, "close_time": 1776700799999, "quote_volume": 107670.31875, "trades": 840, "taker_buy_base": 8590.09, "taker_buy_quote": 51742.88539 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 6.019, "high": 6.269, "low": 5.995, "close": 6.188, "volume": 17878.99, "close_time": 1776715199999, "quote_volume": 109538.40094, "trades": 789, "taker_buy_base": 11303.32, "taker_buy_quote": 69231.72772 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 6.197, "high": 6.293, "low": 6.119, "close": 6.138, "volume": 12261.88, "close_time": 1776729599999, "quote_volume": 76294.00744, "trades": 644, "taker_buy_base": 6605.85, "taker_buy_quote": 41192.92392 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 6.138, "high": 6.232, "low": 6.068, "close": 6.098, "volume": 4944.83, "close_time": 1776743999999, "quote_volume": 30291.2095, "trades": 312, "taker_buy_base": 1566.79, "taker_buy_quote": 9614.88415 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 6.098, "high": 6.134, "low": 6.055, "close": 6.095, "volume": 7493.17, "close_time": 1776758399999, "quote_volume": 45634.21809, "trades": 413, "taker_buy_base": 2303.49, "taker_buy_quote": 14054.00379 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 6.093, "high": 6.633, "low": 6.085, "close": 6.557, "volume": 32705.83, "close_time": 1776772799999, "quote_volume": 208889.29124, "trades": 1987, "taker_buy_base": 18591.82, "taker_buy_quote": 118888.9042 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 6.56, "high": 6.569, "low": 5.955, "close": 6.064, "volume": 56570.65, "close_time": 1776787199999, "quote_volume": 347258.01926, "trades": 2158, "taker_buy_base": 29275.11, "taker_buy_quote": 179351.19918 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 6.072, "high": 6.125, "low": 5.98, "close": 6.006, "volume": 10713.41, "close_time": 1776801599999, "quote_volume": 64840.86679, "trades": 655, "taker_buy_base": 5226.63, "taker_buy_quote": 31622.63018 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 6.007, "high": 6.148, "low": 5.975, "close": 6.125, "volume": 16006.16, "close_time": 1776815999999, "quote_volume": 97604.82324, "trades": 534, "taker_buy_base": 11569.65, "taker_buy_quote": 70654.33966 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 6.132, "high": 6.178, "low": 6.033, "close": 6.165, "volume": 9191.72, "close_time": 1776830399999, "quote_volume": 56237.69667, "trades": 634, "taker_buy_base": 5347.15, "taker_buy_quote": 32725.63381 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 6.149, "high": 6.312, "low": 6.123, "close": 6.227, "volume": 48034.95, "close_time": 1776844799999, "quote_volume": 298275.81577, "trades": 1849, "taker_buy_base": 36613.31, "taker_buy_quote": 227141.64414 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 6.226, "high": 6.25, "low": 6.182, "close": 6.237, "volume": 5067.31, "close_time": 1776859199999, "quote_volume": 31510.77911, "trades": 460, "taker_buy_base": 2266.35, "taker_buy_quote": 14089.03446 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 6.238, "high": 6.285, "low": 6.183, "close": 6.267, "volume": 8383.72, "close_time": 1776873599999, "quote_volume": 52339.4807, "trades": 665, "taker_buy_base": 4389.55, "taker_buy_quote": 27416.97041 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 6.27, "high": 6.33, "low": 6.161, "close": 6.182, "volume": 5499.53, "close_time": 1776887999999, "quote_volume": 34444.3228, "trades": 421, "taker_buy_base": 1898.05, "taker_buy_quote": 11872.19119 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 6.183, "high": 6.211, "low": 6.078, "close": 6.084, "volume": 3342.18, "close_time": 1776902399999, "quote_volume": 20570.17835, "trades": 193, "taker_buy_base": 1938.66, "taker_buy_quote": 11927.5473 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 6.081, "high": 6.081, "low": 5.985, "close": 6.049, "volume": 24656.43, "close_time": 1776916799999, "quote_volume": 149177.24757, "trades": 568, "taker_buy_base": 5270.2, "taker_buy_quote": 31858.1797 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 5.986, "high": 5.986, "low": 5.924, "close": 5.957, "volume": 1606.11, "close_time": 1776931199999, "quote_volume": 9561.72769, "trades": 72, "taker_buy_base": 804.6, "taker_buy_quote": 4792.60447 } ] }, "1d": { "count": 381, "start_date": "2025-04-08T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 7.49, "high": 8.1, "low": 7.15, "close": 7.2, "volume": 12543.85, "close_time": 1744156799999, "quote_volume": 91418.3818, "trades": 515, "taker_buy_base": 1890.18, "taker_buy_quote": 13841.5337 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 7.2, "high": 8.16, "low": 6.88, "close": 8.04, "volume": 5841.84, "close_time": 1744243199999, "quote_volume": 43327.9148, "trades": 470, "taker_buy_base": 1912.65, "taker_buy_quote": 14452.2712 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 8.08, "high": 8.09, "low": 7.54, "close": 7.8, "volume": 11005.27, "close_time": 1744329599999, "quote_volume": 86017.0684, "trades": 1714, "taker_buy_base": 5094.73, "taker_buy_quote": 39773.6544 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 7.79, "high": 8.66, "low": 7.78, "close": 8.41, "volume": 12899.14, "close_time": 1744415999999, "quote_volume": 107130.1799, "trades": 1751, "taker_buy_base": 5696.76, "taker_buy_quote": 47325.6617 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 8.43, "high": 8.84, "low": 8.3, "close": 8.75, "volume": 10474.41, "close_time": 1744502399999, "quote_volume": 89290.3104, "trades": 1189, "taker_buy_base": 3995.34, "taker_buy_quote": 33984.4226 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 8.76, "high": 8.81, "low": 7.97, "close": 8.14, "volume": 10633.51, "close_time": 1744588799999, "quote_volume": 89066.5064, "trades": 1617, "taker_buy_base": 2659.26, "taker_buy_quote": 22616.1793 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 8.15, "high": 8.53, "low": 8.09, "close": 8.22, "volume": 4170.77, "close_time": 1744675199999, "quote_volume": 34649.7848, "trades": 1057, "taker_buy_base": 1833.62, "taker_buy_quote": 15275.1398 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 8.22, "high": 8.53, "low": 8.02, "close": 8.04, "volume": 9153.07, "close_time": 1744761599999, "quote_volume": 75746.8217, "trades": 1474, "taker_buy_base": 4305.12, "taker_buy_quote": 35905.3976 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 8.05, "high": 8.35, "low": 7.83, "close": 8.09, "volume": 5713.27, "close_time": 1744847999999, "quote_volume": 46321.3517, "trades": 1059, "taker_buy_base": 3782.63, "taker_buy_quote": 30667.5946 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 8.14, "high": 8.4, "low": 8.07, "close": 8.27, "volume": 5562.81, "close_time": 1744934399999, "quote_volume": 45855.0341, "trades": 779, "taker_buy_base": 2904.35, "taker_buy_quote": 23924.4591 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 8.27, "high": 8.72, "low": 8.24, "close": 8.62, "volume": 9259.51, "close_time": 1745020799999, "quote_volume": 79035.6712, "trades": 989, "taker_buy_base": 5333.92, "taker_buy_quote": 45553.4644 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 8.58, "high": 8.87, "low": 8.57, "close": 8.79, "volume": 5072.61, "close_time": 1745107199999, "quote_volume": 44060.9927, "trades": 504, "taker_buy_base": 2694.23, "taker_buy_quote": 23421.3955 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 8.77, "high": 9.16, "low": 8.57, "close": 8.75, "volume": 9156.62, "close_time": 1745193599999, "quote_volume": 80650.019, "trades": 828, "taker_buy_base": 5817.97, "taker_buy_quote": 51416.5902 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 8.75, "high": 9.1, "low": 8.55, "close": 8.65, "volume": 9359.94, "close_time": 1745279999999, "quote_volume": 83169.2933, "trades": 1320, "taker_buy_base": 3670.25, "taker_buy_quote": 32606.3265 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 8.66, "high": 9.41, "low": 8.46, "close": 9.34, "volume": 11568.81, "close_time": 1745366399999, "quote_volume": 102620.5924, "trades": 1323, "taker_buy_base": 6224.21, "taker_buy_quote": 55167.7664 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 9.35, "high": 10.0, "low": 9.28, "close": 9.7, "volume": 14705.13, "close_time": 1745452799999, "quote_volume": 142644.3911, "trades": 2465, "taker_buy_base": 6734.32, "taker_buy_quote": 65106.5299 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 9.71, "high": 9.71, "low": 9.16, "close": 9.64, "volume": 7286.86, "close_time": 1745539199999, "quote_volume": 68964.7825, "trades": 1280, "taker_buy_base": 4081.97, "taker_buy_quote": 38659.3203 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 9.64, "high": 9.89, "low": 9.43, "close": 9.67, "volume": 11727.25, "close_time": 1745625599999, "quote_volume": 113913.0532, "trades": 937, "taker_buy_base": 5426.92, "taker_buy_quote": 52713.8921 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 9.73, "high": 10.03, "low": 9.48, "close": 9.68, "volume": 2617.44, "close_time": 1745711999999, "quote_volume": 25526.5468, "trades": 585, "taker_buy_base": 1458.43, "taker_buy_quote": 14212.8572 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 9.68, "high": 9.73, "low": 9.11, "close": 9.12, "volume": 4440.4, "close_time": 1745798399999, "quote_volume": 41684.0103, "trades": 758, "taker_buy_base": 1827.11, "taker_buy_quote": 17164.7354 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 9.09, "high": 9.83, "low": 8.86, "close": 9.41, "volume": 18460.31, "close_time": 1745884799999, "quote_volume": 174902.1797, "trades": 2339, "taker_buy_base": 10946.94, "taker_buy_quote": 103761.9921 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 9.42, "high": 9.53, "low": 8.81, "close": 8.95, "volume": 5983.0, "close_time": 1745971199999, "quote_volume": 55025.1873, "trades": 953, "taker_buy_base": 2448.05, "taker_buy_quote": 22673.5949 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 8.95, "high": 9.06, "low": 8.5, "close": 8.95, "volume": 8843.81, "close_time": 1746057599999, "quote_volume": 78172.2464, "trades": 1138, "taker_buy_base": 4310.29, "taker_buy_quote": 38102.2956 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 8.96, "high": 9.18, "low": 8.78, "close": 8.93, "volume": 10689.49, "close_time": 1746143999999, "quote_volume": 96037.575, "trades": 845, "taker_buy_base": 5685.73, "taker_buy_quote": 51174.3557 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 8.96, "high": 9.21, "low": 8.91, "close": 9.06, "volume": 10273.87, "close_time": 1746230399999, "quote_volume": 93370.6707, "trades": 837, "taker_buy_base": 5743.5, "taker_buy_quote": 52176.7434 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 9.06, "high": 9.08, "low": 8.42, "close": 8.5, "volume": 3408.58, "close_time": 1746316799999, "quote_volume": 29738.5917, "trades": 468, "taker_buy_base": 1865.53, "taker_buy_quote": 16304.1096 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 8.51, "high": 8.57, "low": 8.28, "close": 8.38, "volume": 5241.47, "close_time": 1746403199999, "quote_volume": 43919.9952, "trades": 367, "taker_buy_base": 3783.0, "taker_buy_quote": 31715.2739 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 8.37, "high": 8.47, "low": 8.18, "close": 8.3, "volume": 22990.89, "close_time": 1746489599999, "quote_volume": 191066.8692, "trades": 858, "taker_buy_base": 12556.63, "taker_buy_quote": 104458.5195 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 8.31, "high": 8.38, "low": 7.88, "close": 8.26, "volume": 21986.26, "close_time": 1746575999999, "quote_volume": 177830.8168, "trades": 1010, "taker_buy_base": 9048.36, "taker_buy_quote": 73222.7219 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 8.26, "high": 8.41, "low": 8.1, "close": 8.34, "volume": 9059.7, "close_time": 1746662399999, "quote_volume": 74908.6262, "trades": 556, "taker_buy_base": 4524.5, "taker_buy_quote": 37499.774 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 8.39, "high": 9.55, "low": 8.3, "close": 9.45, "volume": 15066.55, "close_time": 1746748799999, "quote_volume": 134470.0488, "trades": 991, "taker_buy_base": 7877.78, "taker_buy_quote": 70606.529 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 9.46, "high": 10.43, "low": 9.4, "close": 9.99, "volume": 18086.21, "close_time": 1746835199999, "quote_volume": 179522.9545, "trades": 2026, "taker_buy_base": 10273.14, "taker_buy_quote": 102155.7612 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 9.99, "high": 10.9, "low": 9.87, "close": 10.78, "volume": 20202.3, "close_time": 1746921599999, "quote_volume": 205944.8607, "trades": 2430, "taker_buy_base": 11134.47, "taker_buy_quote": 112890.0077 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 10.75, "high": 11.35, "low": 10.07, "close": 10.5, "volume": 33156.49, "close_time": 1747007999999, "quote_volume": 354566.6377, "trades": 3685, "taker_buy_base": 14398.52, "taker_buy_quote": 153029.0873 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 10.53, "high": 11.18, "low": 9.76, "close": 10.27, "volume": 27257.49, "close_time": 1747094399999, "quote_volume": 287580.6688, "trades": 4119, "taker_buy_base": 14056.67, "taker_buy_quote": 148295.1829 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 10.27, "high": 10.94, "low": 9.52, "close": 10.61, "volume": 16785.64, "close_time": 1747180799999, "quote_volume": 171061.2044, "trades": 1995, "taker_buy_base": 7856.61, "taker_buy_quote": 80581.3711 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 10.56, "high": 11.24, "low": 10.14, "close": 10.29, "volume": 19445.3, "close_time": 1747267199999, "quote_volume": 206467.8164, "trades": 2295, "taker_buy_base": 10940.66, "taker_buy_quote": 116611.9748 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 10.3, "high": 10.42, "low": 9.35, "close": 9.6, "volume": 11658.7, "close_time": 1747353599999, "quote_volume": 114708.8448, "trades": 1172, "taker_buy_base": 4949.24, "taker_buy_quote": 48650.1011 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 9.56, "high": 9.86, "low": 9.09, "close": 9.17, "volume": 4713.43, "close_time": 1747439999999, "quote_volume": 45321.6163, "trades": 625, "taker_buy_base": 2506.0, "taker_buy_quote": 24091.8937 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 9.17, "high": 9.22, "low": 8.9, "close": 9.02, "volume": 7260.5, "close_time": 1747526399999, "quote_volume": 65913.5922, "trades": 646, "taker_buy_base": 3284.52, "taker_buy_quote": 29838.1334 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 9.02, "high": 9.63, "low": 8.8, "close": 9.5, "volume": 7948.4, "close_time": 1747612799999, "quote_volume": 73911.3925, "trades": 655, "taker_buy_base": 3325.09, "taker_buy_quote": 30890.0138 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 9.52, "high": 9.55, "low": 8.65, "close": 9.16, "volume": 8471.77, "close_time": 1747699199999, "quote_volume": 75313.8443, "trades": 791, "taker_buy_base": 4540.03, "taker_buy_quote": 40483.1653 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 9.16, "high": 9.37, "low": 8.85, "close": 9.15, "volume": 8125.2, "close_time": 1747785599999, "quote_volume": 74162.1224, "trades": 695, "taker_buy_base": 3948.39, "taker_buy_quote": 36173.1999 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 9.16, "high": 10.1, "low": 9.06, "close": 9.82, "volume": 28917.43, "close_time": 1747871999999, "quote_volume": 279912.5107, "trades": 2066, "taker_buy_base": 14783.44, "taker_buy_quote": 143044.7975 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 9.77, "high": 10.61, "low": 9.77, "close": 10.45, "volume": 11106.97, "close_time": 1747958399999, "quote_volume": 114011.8602, "trades": 951, "taker_buy_base": 5669.32, "taker_buy_quote": 58298.8784 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 10.47, "high": 10.87, "low": 9.35, "close": 9.35, "volume": 12681.55, "close_time": 1748044799999, "quote_volume": 127369.1364, "trades": 1191, "taker_buy_base": 5538.65, "taker_buy_quote": 56516.4587 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 9.36, "high": 9.78, "low": 9.3, "close": 9.43, "volume": 6090.02, "close_time": 1748131199999, "quote_volume": 58480.7973, "trades": 468, "taker_buy_base": 3013.33, "taker_buy_quote": 29107.564 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 9.45, "high": 9.63, "low": 8.98, "close": 9.61, "volume": 10159.61, "close_time": 1748217599999, "quote_volume": 94301.8911, "trades": 720, "taker_buy_base": 3914.3, "taker_buy_quote": 36678.0002 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 9.61, "high": 9.78, "low": 9.29, "close": 9.46, "volume": 13041.31, "close_time": 1748303999999, "quote_volume": 125082.8668, "trades": 702, "taker_buy_base": 5793.32, "taker_buy_quote": 55848.1258 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 9.43, "high": 9.77, "low": 9.13, "close": 9.51, "volume": 13268.45, "close_time": 1748390399999, "quote_volume": 127055.495, "trades": 995, "taker_buy_base": 5217.15, "taker_buy_quote": 49946.4353 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 9.43, "high": 9.69, "low": 9.15, "close": 9.44, "volume": 8181.03, "close_time": 1748476799999, "quote_volume": 76425.6742, "trades": 699, "taker_buy_base": 4767.62, "taker_buy_quote": 44592.3389 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 9.48, "high": 9.87, "low": 9.06, "close": 9.08, "volume": 15211.16, "close_time": 1748563199999, "quote_volume": 143670.5684, "trades": 1189, "taker_buy_base": 7904.21, "taker_buy_quote": 74805.2129 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 9.1, "high": 12.08, "low": 8.43, "close": 8.54, "volume": 146984.19, "close_time": 1748649599999, "quote_volume": 1505718.9841, "trades": 11835, "taker_buy_base": 75727.36, "taker_buy_quote": 780157.8912 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 8.54, "high": 9.02, "low": 8.27, "close": 8.8, "volume": 27263.62, "close_time": 1748735999999, "quote_volume": 232760.5938, "trades": 1677, "taker_buy_base": 12767.21, "taker_buy_quote": 108854.148 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 8.75, "high": 11.22, "low": 8.66, "close": 10.27, "volume": 131090.87, "close_time": 1748822399999, "quote_volume": 1352824.7129, "trades": 14827, "taker_buy_base": 67747.58, "taker_buy_quote": 700019.456 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 10.25, "high": 12.09, "low": 9.63, "close": 11.84, "volume": 72899.49, "close_time": 1748908799999, "quote_volume": 790693.6804, "trades": 4942, "taker_buy_base": 39377.09, "taker_buy_quote": 428345.2472 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 11.81, "high": 12.34, "low": 11.22, "close": 11.63, "volume": 76511.2, "close_time": 1748995199999, "quote_volume": 892767.1462, "trades": 5325, "taker_buy_base": 35359.58, "taker_buy_quote": 413641.2886 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 11.62, "high": 11.91, "low": 10.62, "close": 10.66, "volume": 41515.21, "close_time": 1749081599999, "quote_volume": 467738.9141, "trades": 3246, "taker_buy_base": 20145.56, "taker_buy_quote": 227231.8877 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 10.67, "high": 11.52, "low": 9.95, "close": 10.49, "volume": 81805.91, "close_time": 1749167999999, "quote_volume": 873925.2506, "trades": 6006, "taker_buy_base": 39633.07, "taker_buy_quote": 422425.1465 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 10.48, "high": 10.87, "low": 9.79, "close": 9.84, "volume": 40194.21, "close_time": 1749254399999, "quote_volume": 411642.4906, "trades": 3438, "taker_buy_base": 17976.74, "taker_buy_quote": 184741.4348 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 9.82, "high": 10.35, "low": 9.71, "close": 10.19, "volume": 35444.64, "close_time": 1749340799999, "quote_volume": 358679.143, "trades": 2942, "taker_buy_base": 14617.3, "taker_buy_quote": 147966.482 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 10.2, "high": 10.39, "low": 9.94, "close": 10.12, "volume": 17274.53, "close_time": 1749427199999, "quote_volume": 175867.9212, "trades": 1673, "taker_buy_base": 9339.49, "taker_buy_quote": 95317.8788 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 10.11, "high": 10.92, "low": 9.92, "close": 10.83, "volume": 48430.79, "close_time": 1749513599999, "quote_volume": 510512.4254, "trades": 3365, "taker_buy_base": 27048.42, "taker_buy_quote": 285367.1648 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 10.77, "high": 10.99, "low": 10.39, "close": 10.44, "volume": 52359.6, "close_time": 1749599999999, "quote_volume": 558217.4355, "trades": 2373, "taker_buy_base": 25168.72, "taker_buy_quote": 268802.6914 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 10.47, "high": 10.47, "low": 9.61, "close": 9.8, "volume": 52689.24, "close_time": 1749686399999, "quote_volume": 535352.6453, "trades": 2537, "taker_buy_base": 23634.21, "taker_buy_quote": 240210.0251 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 9.78, "high": 9.78, "low": 8.99, "close": 9.02, "volume": 36013.97, "close_time": 1749772799999, "quote_volume": 339746.3224, "trades": 1872, "taker_buy_base": 17493.12, "taker_buy_quote": 165153.3446 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 9.0, "high": 9.01, "low": 8.45, "close": 8.89, "volume": 41909.42, "close_time": 1749859199999, "quote_volume": 368726.2969, "trades": 3329, "taker_buy_base": 19632.47, "taker_buy_quote": 172936.4811 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 8.91, "high": 8.91, "low": 8.31, "close": 8.5, "volume": 38323.24, "close_time": 1749945599999, "quote_volume": 329735.119, "trades": 7055, "taker_buy_base": 17860.45, "taker_buy_quote": 153895.3565 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 8.5, "high": 8.7, "low": 8.36, "close": 8.6, "volume": 27698.06, "close_time": 1750031999999, "quote_volume": 236165.5304, "trades": 3549, "taker_buy_base": 13331.01, "taker_buy_quote": 113846.1038 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 8.58, "high": 9.0, "low": 8.49, "close": 8.52, "volume": 32034.98, "close_time": 1750118399999, "quote_volume": 281324.0813, "trades": 5481, "taker_buy_base": 15214.6, "taker_buy_quote": 134236.207 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 8.51, "high": 8.71, "low": 7.96, "close": 8.23, "volume": 25046.6, "close_time": 1750204799999, "quote_volume": 209324.324, "trades": 4434, "taker_buy_base": 11495.03, "taker_buy_quote": 96112.3078 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 8.2, "high": 8.29, "low": 7.84, "close": 8.13, "volume": 16773.76, "close_time": 1750291199999, "quote_volume": 135748.6933, "trades": 1970, "taker_buy_base": 8114.47, "taker_buy_quote": 65817.9098 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 8.14, "high": 8.25, "low": 7.94, "close": 8.01, "volume": 7446.61, "close_time": 1750377599999, "quote_volume": 60133.977, "trades": 672, "taker_buy_base": 3655.01, "taker_buy_quote": 29538.332 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 8.02, "high": 8.14, "low": 7.5, "close": 7.59, "volume": 23072.11, "close_time": 1750463999999, "quote_volume": 179637.0655, "trades": 1236, "taker_buy_base": 8728.65, "taker_buy_quote": 68075.7989 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 7.62, "high": 7.68, "low": 6.9, "close": 7.17, "volume": 27314.45, "close_time": 1750550399999, "quote_volume": 199831.8797, "trades": 1547, "taker_buy_base": 12234.48, "taker_buy_quote": 90048.1853 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 7.2, "high": 7.27, "low": 6.58, "close": 6.91, "volume": 26090.89, "close_time": 1750636799999, "quote_volume": 181827.4818, "trades": 1620, "taker_buy_base": 13040.79, "taker_buy_quote": 91332.3688 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 6.92, "high": 7.63, "low": 6.74, "close": 7.54, "volume": 36649.82, "close_time": 1750723199999, "quote_volume": 261003.4708, "trades": 1784, "taker_buy_base": 19625.83, "taker_buy_quote": 140727.6037 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 7.53, "high": 7.92, "low": 7.37, "close": 7.48, "volume": 48764.04, "close_time": 1750809599999, "quote_volume": 371943.8655, "trades": 2582, "taker_buy_base": 22767.95, "taker_buy_quote": 173777.5495 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 7.51, "high": 7.57, "low": 7.17, "close": 7.2, "volume": 19384.44, "close_time": 1750895999999, "quote_volume": 142924.9764, "trades": 1287, "taker_buy_base": 8262.85, "taker_buy_quote": 60982.7571 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 7.22, "high": 7.51, "low": 7.11, "close": 7.22, "volume": 39622.69, "close_time": 1750982399999, "quote_volume": 291505.9838, "trades": 1916, "taker_buy_base": 23813.21, "taker_buy_quote": 175307.7092 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 7.23, "high": 7.39, "low": 7.13, "close": 7.32, "volume": 13272.51, "close_time": 1751068799999, "quote_volume": 96525.7643, "trades": 915, "taker_buy_base": 6045.98, "taker_buy_quote": 44044.6289 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 7.3, "high": 7.44, "low": 7.18, "close": 7.37, "volume": 10718.95, "close_time": 1751155199999, "quote_volume": 78379.5879, "trades": 598, "taker_buy_base": 6574.12, "taker_buy_quote": 48104.2131 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 7.38, "high": 7.81, "low": 7.36, "close": 7.75, "volume": 18051.21, "close_time": 1751241599999, "quote_volume": 135852.4019, "trades": 947, "taker_buy_base": 7918.17, "taker_buy_quote": 59556.6418 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 7.77, "high": 7.87, "low": 7.23, "close": 7.27, "volume": 12605.92, "close_time": 1751327999999, "quote_volume": 95006.0868, "trades": 979, "taker_buy_base": 5192.2, "taker_buy_quote": 39046.7818 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 7.28, "high": 7.31, "low": 6.86, "close": 6.93, "volume": 11535.87, "close_time": 1751414399999, "quote_volume": 81165.6122, "trades": 929, "taker_buy_base": 5989.42, "taker_buy_quote": 42171.5821 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 6.94, "high": 7.43, "low": 6.89, "close": 7.24, "volume": 18720.27, "close_time": 1751500799999, "quote_volume": 133967.0239, "trades": 1242, "taker_buy_base": 10065.06, "taker_buy_quote": 71917.001 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 7.25, "high": 7.44, "low": 7.1, "close": 7.2, "volume": 17122.62, "close_time": 1751587199999, "quote_volume": 124888.6601, "trades": 1040, "taker_buy_base": 7219.75, "taker_buy_quote": 52683.9912 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 7.22, "high": 7.31, "low": 6.94, "close": 7.14, "volume": 23898.1, "close_time": 1751673599999, "quote_volume": 170366.2637, "trades": 1508, "taker_buy_base": 13053.21, "taker_buy_quote": 93262.9182 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 7.22, "high": 7.49, "low": 7.02, "close": 7.14, "volume": 28786.25, "close_time": 1751759999999, "quote_volume": 208535.6866, "trades": 1675, "taker_buy_base": 14339.56, "taker_buy_quote": 104340.5189 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 7.14, "high": 7.71, "low": 7.07, "close": 7.59, "volume": 34327.48, "close_time": 1751846399999, "quote_volume": 254928.867, "trades": 2120, "taker_buy_base": 21870.69, "taker_buy_quote": 161938.6405 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 7.58, "high": 7.66, "low": 7.26, "close": 7.29, "volume": 17524.16, "close_time": 1751932799999, "quote_volume": 130439.9052, "trades": 1056, "taker_buy_base": 8433.47, "taker_buy_quote": 62755.4428 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 7.31, "high": 7.65, "low": 7.24, "close": 7.64, "volume": 23739.28, "close_time": 1752019199999, "quote_volume": 176009.387, "trades": 1457, "taker_buy_base": 11577.17, "taker_buy_quote": 85896.0523 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 7.62, "high": 7.88, "low": 7.52, "close": 7.81, "volume": 31531.7, "close_time": 1752105599999, "quote_volume": 241082.0936, "trades": 1588, "taker_buy_base": 11101.3, "taker_buy_quote": 84711.289 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 7.8, "high": 8.43, "low": 7.64, "close": 8.22, "volume": 38394.17, "close_time": 1752191999999, "quote_volume": 303358.1602, "trades": 2116, "taker_buy_base": 23355.84, "taker_buy_quote": 184504.3695 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 8.22, "high": 8.59, "low": 8.02, "close": 8.1, "volume": 31111.15, "close_time": 1752278399999, "quote_volume": 260864.4199, "trades": 3821, "taker_buy_base": 16159.26, "taker_buy_quote": 135606.7429 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 8.12, "high": 8.3, "low": 7.7, "close": 7.98, "volume": 20783.27, "close_time": 1752364799999, "quote_volume": 167652.0405, "trades": 2229, "taker_buy_base": 8091.57, "taker_buy_quote": 65433.8329 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 7.97, "high": 8.4, "low": 7.95, "close": 8.28, "volume": 18200.6, "close_time": 1752451199999, "quote_volume": 149513.418, "trades": 2154, "taker_buy_base": 10819.32, "taker_buy_quote": 88895.8211 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 8.27, "high": 8.92, "low": 8.18, "close": 8.34, "volume": 32124.35, "close_time": 1752537599999, "quote_volume": 274559.116, "trades": 3612, "taker_buy_base": 15245.67, "taker_buy_quote": 130296.8643 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 8.31, "high": 8.57, "low": 7.97, "close": 8.51, "volume": 22332.11, "close_time": 1752623999999, "quote_volume": 182834.6365, "trades": 2457, "taker_buy_base": 9485.12, "taker_buy_quote": 78066.5764 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 8.51, "high": 8.9, "low": 8.35, "close": 8.65, "volume": 20127.1, "close_time": 1752710399999, "quote_volume": 172745.4052, "trades": 2056, "taker_buy_base": 11967.55, "taker_buy_quote": 103047.5919 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 8.66, "high": 9.37, "low": 8.42, "close": 9.09, "volume": 58273.29, "close_time": 1752796799999, "quote_volume": 518633.3948, "trades": 4457, "taker_buy_base": 31236.47, "taker_buy_quote": 279080.6471 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 9.1, "high": 9.85, "low": 8.9, "close": 9.06, "volume": 60486.79, "close_time": 1752883199999, "quote_volume": 575265.3991, "trades": 3510, "taker_buy_base": 36942.32, "taker_buy_quote": 352026.3639 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 9.05, "high": 9.43, "low": 8.82, "close": 9.33, "volume": 10603.37, "close_time": 1752969599999, "quote_volume": 97122.0429, "trades": 1147, "taker_buy_base": 6654.17, "taker_buy_quote": 61139.9165 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 9.34, "high": 10.29, "low": 9.29, "close": 9.92, "volume": 29209.36, "close_time": 1753055999999, "quote_volume": 282453.8898, "trades": 2650, "taker_buy_base": 15681.86, "taker_buy_quote": 152315.2603 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 9.93, "high": 10.29, "low": 9.64, "close": 10.18, "volume": 39828.99, "close_time": 1753142399999, "quote_volume": 399615.8188, "trades": 3302, "taker_buy_base": 20508.81, "taker_buy_quote": 206263.462 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 10.17, "high": 10.24, "low": 9.15, "close": 9.76, "volume": 46666.09, "close_time": 1753228799999, "quote_volume": 445403.4837, "trades": 3534, "taker_buy_base": 23832.41, "taker_buy_quote": 227566.5899 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 9.76, "high": 9.8, "low": 8.53, "close": 8.88, "volume": 44530.95, "close_time": 1753315199999, "quote_volume": 408605.3405, "trades": 3302, "taker_buy_base": 20485.34, "taker_buy_quote": 188858.6945 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 8.86, "high": 9.02, "low": 8.12, "close": 8.56, "volume": 27689.07, "close_time": 1753401599999, "quote_volume": 236188.9803, "trades": 2722, "taker_buy_base": 13860.29, "taker_buy_quote": 118866.5819 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 8.54, "high": 8.75, "low": 8.3, "close": 8.71, "volume": 20138.19, "close_time": 1753487999999, "quote_volume": 172039.3591, "trades": 1839, "taker_buy_base": 7694.09, "taker_buy_quote": 66008.0188 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 8.71, "high": 8.88, "low": 8.68, "close": 8.77, "volume": 5638.16, "close_time": 1753574399999, "quote_volume": 49418.3444, "trades": 650, "taker_buy_base": 3174.59, "taker_buy_quote": 27858.9804 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 8.76, "high": 9.02, "low": 8.75, "close": 8.97, "volume": 8294.86, "close_time": 1753660799999, "quote_volume": 73959.4287, "trades": 886, "taker_buy_base": 3349.53, "taker_buy_quote": 29914.6929 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 8.95, "high": 9.21, "low": 8.38, "close": 8.45, "volume": 23475.14, "close_time": 1753747199999, "quote_volume": 208098.6937, "trades": 1878, "taker_buy_base": 11261.04, "taker_buy_quote": 99808.5277 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 8.44, "high": 8.93, "low": 8.19, "close": 8.37, "volume": 31724.47, "close_time": 1753833599999, "quote_volume": 266746.8043, "trades": 2625, "taker_buy_base": 16163.31, "taker_buy_quote": 136081.3217 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 8.36, "high": 8.38, "low": 7.87, "close": 8.26, "volume": 26981.04, "close_time": 1753919999999, "quote_volume": 221013.9848, "trades": 2688, "taker_buy_base": 11631.34, "taker_buy_quote": 95611.1508 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 8.25, "high": 8.5, "low": 7.9, "close": 7.93, "volume": 17761.96, "close_time": 1754006399999, "quote_volume": 146761.9698, "trades": 1802, "taker_buy_base": 7142.2, "taker_buy_quote": 59193.5017 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 7.93, "high": 7.95, "low": 7.39, "close": 7.53, "volume": 34132.86, "close_time": 1754092799999, "quote_volume": 265459.6646, "trades": 3521, "taker_buy_base": 17453.43, "taker_buy_quote": 135689.3099 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 7.52, "high": 7.62, "low": 7.23, "close": 7.41, "volume": 6681.58, "close_time": 1754179199999, "quote_volume": 49747.7037, "trades": 650, "taker_buy_base": 3260.85, "taker_buy_quote": 24266.3577 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 7.39, "high": 7.73, "low": 7.32, "close": 7.7, "volume": 12719.05, "close_time": 1754265599999, "quote_volume": 96195.9045, "trades": 731, "taker_buy_base": 7389.18, "taker_buy_quote": 55984.4222 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 7.68, "high": 8.0, "low": 7.67, "close": 7.98, "volume": 16891.35, "close_time": 1754351999999, "quote_volume": 131794.7607, "trades": 901, "taker_buy_base": 8167.2, "taker_buy_quote": 63685.8678 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 7.99, "high": 7.99, "low": 7.52, "close": 7.68, "volume": 19362.63, "close_time": 1754438399999, "quote_volume": 149721.8006, "trades": 1037, "taker_buy_base": 8610.71, "taker_buy_quote": 66645.1379 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 7.69, "high": 7.91, "low": 7.51, "close": 7.82, "volume": 31761.76, "close_time": 1754524799999, "quote_volume": 244362.7173, "trades": 1607, "taker_buy_base": 16464.27, "taker_buy_quote": 126711.4177 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 7.82, "high": 8.22, "low": 7.79, "close": 8.22, "volume": 10489.42, "close_time": 1754611199999, "quote_volume": 84354.3342, "trades": 739, "taker_buy_base": 6695.99, "taker_buy_quote": 54004.6462 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 8.2, "high": 8.41, "low": 8.1, "close": 8.29, "volume": 13105.99, "close_time": 1754697599999, "quote_volume": 107912.4583, "trades": 1072, "taker_buy_base": 6313.26, "taker_buy_quote": 52050.7566 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 8.29, "high": 8.63, "low": 8.19, "close": 8.52, "volume": 10304.55, "close_time": 1754783999999, "quote_volume": 87024.1617, "trades": 1115, "taker_buy_base": 5754.87, "taker_buy_quote": 48538.8106 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 8.51, "high": 8.71, "low": 8.29, "close": 8.6, "volume": 17029.53, "close_time": 1754870399999, "quote_volume": 145196.7313, "trades": 1475, "taker_buy_base": 9175.39, "taker_buy_quote": 78293.2066 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 8.6, "high": 8.79, "low": 7.98, "close": 8.07, "volume": 31316.74, "close_time": 1754956799999, "quote_volume": 263049.7263, "trades": 2229, "taker_buy_base": 14671.3, "taker_buy_quote": 124016.8724 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 8.07, "high": 8.54, "low": 7.95, "close": 8.43, "volume": 29153.68, "close_time": 1755043199999, "quote_volume": 241010.5106, "trades": 1600, "taker_buy_base": 14255.19, "taker_buy_quote": 118095.8283 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 8.43, "high": 8.74, "low": 8.36, "close": 8.65, "volume": 25234.2, "close_time": 1755129599999, "quote_volume": 216397.8495, "trades": 2037, "taker_buy_base": 13937.46, "taker_buy_quote": 119490.6842 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 8.65, "high": 8.76, "low": 7.76, "close": 7.9, "volume": 41648.71, "close_time": 1755215999999, "quote_volume": 341637.2822, "trades": 2376, "taker_buy_base": 16900.36, "taker_buy_quote": 138269.0976 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 7.87, "high": 8.1, "low": 7.61, "close": 7.84, "volume": 13522.59, "close_time": 1755302399999, "quote_volume": 106363.0464, "trades": 1061, "taker_buy_base": 6369.56, "taker_buy_quote": 50343.0156 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 7.88, "high": 8.02, "low": 7.7, "close": 7.99, "volume": 13131.88, "close_time": 1755388799999, "quote_volume": 103387.0374, "trades": 1038, "taker_buy_base": 7225.12, "taker_buy_quote": 56852.7258 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 7.98, "high": 8.13, "low": 7.89, "close": 7.92, "volume": 13842.86, "close_time": 1755475199999, "quote_volume": 110836.9335, "trades": 879, "taker_buy_base": 7997.63, "taker_buy_quote": 64066.9535 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 7.93, "high": 7.93, "low": 7.48, "close": 7.6, "volume": 22589.12, "close_time": 1755561599999, "quote_volume": 171738.4727, "trades": 1442, "taker_buy_base": 11645.64, "taker_buy_quote": 88509.8186 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 7.61, "high": 7.81, "low": 7.45, "close": 7.5, "volume": 24999.12, "close_time": 1755647999999, "quote_volume": 189756.7798, "trades": 1663, "taker_buy_base": 12467.08, "taker_buy_quote": 94746.5775 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 7.5, "high": 7.76, "low": 7.45, "close": 7.72, "volume": 35824.34, "close_time": 1755734399999, "quote_volume": 272615.9043, "trades": 2024, "taker_buy_base": 18857.82, "taker_buy_quote": 143692.2175 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 7.72, "high": 7.78, "low": 7.561, "close": 7.614, "volume": 26508.6, "close_time": 1755820799999, "quote_volume": 202562.56691, "trades": 2190, "taker_buy_base": 11461.36, "taker_buy_quote": 87791.90205 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 7.635, "high": 8.495, "low": 7.467, "close": 8.358, "volume": 47611.84, "close_time": 1755907199999, "quote_volume": 377190.56747, "trades": 2143, "taker_buy_base": 28917.44, "taker_buy_quote": 229372.64911 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 8.361, "high": 8.478, "low": 8.093, "close": 8.414, "volume": 14282.33, "close_time": 1755993599999, "quote_volume": 118453.02036, "trades": 823, "taker_buy_base": 8429.75, "taker_buy_quote": 69961.49302 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 8.43, "high": 8.62, "low": 8.2, "close": 8.3, "volume": 29380.33, "close_time": 1756079999999, "quote_volume": 245898.02875, "trades": 1457, "taker_buy_base": 16084.3, "taker_buy_quote": 134668.83697 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 8.335, "high": 8.392, "low": 7.275, "close": 7.382, "volume": 33310.26, "close_time": 1756166399999, "quote_volume": 258741.86387, "trades": 1831, "taker_buy_base": 16541.78, "taker_buy_quote": 128904.48402 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 7.367, "high": 7.985, "low": 7.292, "close": 7.9, "volume": 25004.08, "close_time": 1756252799999, "quote_volume": 188665.2215, "trades": 1144, "taker_buy_base": 15338.56, "taker_buy_quote": 115574.07611 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 7.919, "high": 8.213, "low": 7.753, "close": 7.816, "volume": 48120.3, "close_time": 1756339199999, "quote_volume": 382777.42542, "trades": 2094, "taker_buy_base": 20555.72, "taker_buy_quote": 163812.29049 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 7.821, "high": 8.026, "low": 7.403, "close": 7.703, "volume": 69120.29, "close_time": 1756425599999, "quote_volume": 530206.54075, "trades": 2996, "taker_buy_base": 33272.9, "taker_buy_quote": 255582.14198 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 7.712, "high": 7.749, "low": 7.21, "close": 7.329, "volume": 51105.34, "close_time": 1756511999999, "quote_volume": 380583.53972, "trades": 4231, "taker_buy_base": 23450.45, "taker_buy_quote": 174663.50288 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 7.33, "high": 7.424, "low": 7.225, "close": 7.26, "volume": 20119.91, "close_time": 1756598399999, "quote_volume": 147087.60899, "trades": 2524, "taker_buy_base": 9459.1, "taker_buy_quote": 69163.60885 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 7.263, "high": 7.398, "low": 7.171, "close": 7.178, "volume": 35145.96, "close_time": 1756684799999, "quote_volume": 256491.62028, "trades": 3242, "taker_buy_base": 14771.07, "taker_buy_quote": 107902.19325 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 7.179, "high": 7.238, "low": 6.754, "close": 6.938, "volume": 40772.04, "close_time": 1756771199999, "quote_volume": 286363.83254, "trades": 4143, "taker_buy_base": 19487.79, "taker_buy_quote": 136829.35916 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 6.94, "high": 7.1, "low": 6.869, "close": 7.1, "volume": 27747.49, "close_time": 1756857599999, "quote_volume": 194483.35281, "trades": 1038, "taker_buy_base": 15144.13, "taker_buy_quote": 106064.52385 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 7.094, "high": 7.305, "low": 6.979, "close": 7.171, "volume": 25318.14, "close_time": 1756943999999, "quote_volume": 180514.6211, "trades": 995, "taker_buy_base": 12691.3, "taker_buy_quote": 90435.50913 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 7.17, "high": 7.187, "low": 6.851, "close": 6.903, "volume": 19934.09, "close_time": 1757030399999, "quote_volume": 139038.11484, "trades": 787, "taker_buy_base": 7824.66, "taker_buy_quote": 54584.92424 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 6.91, "high": 7.283, "low": 6.91, "close": 7.22, "volume": 36901.07, "close_time": 1757116799999, "quote_volume": 263463.48369, "trades": 1615, "taker_buy_base": 19787.04, "taker_buy_quote": 141579.74884 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 7.223, "high": 7.29, "low": 7.079, "close": 7.211, "volume": 16933.94, "close_time": 1757203199999, "quote_volume": 121489.15986, "trades": 1047, "taker_buy_base": 7263.59, "taker_buy_quote": 52224.34201 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 7.216, "high": 7.434, "low": 7.179, "close": 7.329, "volume": 21761.66, "close_time": 1757289599999, "quote_volume": 159011.57126, "trades": 881, "taker_buy_base": 10898.73, "taker_buy_quote": 79670.37128 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 7.286, "high": 7.485, "low": 7.245, "close": 7.377, "volume": 32950.49, "close_time": 1757375999999, "quote_volume": 243299.51354, "trades": 1584, "taker_buy_base": 17908.91, "taker_buy_quote": 132392.64957 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 7.388, "high": 7.64, "low": 7.317, "close": 7.44, "volume": 54642.72, "close_time": 1757462399999, "quote_volume": 408325.85206, "trades": 2580, "taker_buy_base": 23759.2, "taker_buy_quote": 177707.95014 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 7.442, "high": 7.619, "low": 7.382, "close": 7.493, "volume": 31359.38, "close_time": 1757548799999, "quote_volume": 235822.94456, "trades": 1493, "taker_buy_base": 14688.52, "taker_buy_quote": 110634.26041 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 7.49, "high": 7.607, "low": 7.321, "close": 7.557, "volume": 32166.67, "close_time": 1757635199999, "quote_volume": 240190.73895, "trades": 1548, "taker_buy_base": 17158.59, "taker_buy_quote": 128356.1653 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 7.57, "high": 7.734, "low": 7.35, "close": 7.73, "volume": 32873.96, "close_time": 1757721599999, "quote_volume": 247575.4607, "trades": 1699, "taker_buy_base": 15095.3, "taker_buy_quote": 113389.96562 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 7.73, "high": 7.99, "low": 7.697, "close": 7.922, "volume": 22243.59, "close_time": 1757807999999, "quote_volume": 174573.11003, "trades": 1734, "taker_buy_base": 11605.08, "taker_buy_quote": 91059.55396 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 7.912, "high": 8.036, "low": 7.464, "close": 7.529, "volume": 24189.7, "close_time": 1757894399999, "quote_volume": 187683.75899, "trades": 1935, "taker_buy_base": 9775.1, "taker_buy_quote": 75977.17679 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 7.561, "high": 7.635, "low": 7.16, "close": 7.299, "volume": 27519.49, "close_time": 1757980799999, "quote_volume": 202346.54948, "trades": 1665, "taker_buy_base": 15859.58, "taker_buy_quote": 116519.981 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 7.292, "high": 7.377, "low": 7.174, "close": 7.319, "volume": 16415.16, "close_time": 1758067199999, "quote_volume": 119943.9159, "trades": 1240, "taker_buy_base": 9038.63, "taker_buy_quote": 66062.06543 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 7.328, "high": 7.575, "low": 7.176, "close": 7.549, "volume": 29016.7, "close_time": 1758153599999, "quote_volume": 211638.17285, "trades": 1885, "taker_buy_base": 14749.86, "taker_buy_quote": 107669.47499 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 7.563, "high": 7.735, "low": 7.463, "close": 7.659, "volume": 24938.74, "close_time": 1758239999999, "quote_volume": 189977.15442, "trades": 1245, "taker_buy_base": 10106.38, "taker_buy_quote": 77003.84144 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 7.667, "high": 7.746, "low": 7.329, "close": 7.4, "volume": 21404.68, "close_time": 1758326399999, "quote_volume": 160382.66323, "trades": 1084, "taker_buy_base": 10838.42, "taker_buy_quote": 81119.85625 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 7.394, "high": 7.546, "low": 7.347, "close": 7.461, "volume": 13485.94, "close_time": 1758412799999, "quote_volume": 100439.80835, "trades": 736, "taker_buy_base": 6039.57, "taker_buy_quote": 44972.98033 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 7.459, "high": 7.551, "low": 7.341, "close": 7.344, "volume": 18097.14, "close_time": 1758499199999, "quote_volume": 134343.20955, "trades": 841, "taker_buy_base": 6143.19, "taker_buy_quote": 45690.2503 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 7.319, "high": 7.351, "low": 6.334, "close": 6.786, "volume": 50099.02, "close_time": 1758585599999, "quote_volume": 344895.91453, "trades": 2290, "taker_buy_base": 24666.93, "taker_buy_quote": 169637.0219 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 6.786, "high": 6.926, "low": 6.645, "close": 6.833, "volume": 16054.05, "close_time": 1758671999999, "quote_volume": 109506.63864, "trades": 724, "taker_buy_base": 8416.99, "taker_buy_quote": 57477.88112 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 6.836, "high": 6.927, "low": 6.603, "close": 6.898, "volume": 48524.62, "close_time": 1758758399999, "quote_volume": 328351.10955, "trades": 2114, "taker_buy_base": 23190.7, "taker_buy_quote": 157252.35277 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 6.901, "high": 6.91, "low": 6.216, "close": 6.22, "volume": 47790.13, "close_time": 1758844799999, "quote_volume": 312518.47799, "trades": 2123, "taker_buy_base": 21158.73, "taker_buy_quote": 138355.52658 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 6.281, "high": 6.516, "low": 6.23, "close": 6.407, "volume": 36403.73, "close_time": 1758931199999, "quote_volume": 231828.83983, "trades": 1643, "taker_buy_base": 15189.73, "taker_buy_quote": 96627.34774 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 6.388, "high": 6.484, "low": 6.329, "close": 6.383, "volume": 15397.9, "close_time": 1759017599999, "quote_volume": 98821.51382, "trades": 629, "taker_buy_base": 7536.04, "taker_buy_quote": 48406.64914 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 6.389, "high": 6.523, "low": 6.279, "close": 6.51, "volume": 14995.74, "close_time": 1759103999999, "quote_volume": 95541.27679, "trades": 721, "taker_buy_base": 8693.41, "taker_buy_quote": 55408.14777 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 6.51, "high": 7.401, "low": 6.491, "close": 7.16, "volume": 181408.61, "close_time": 1759190399999, "quote_volume": 1283345.20123, "trades": 7737, "taker_buy_base": 99102.02, "taker_buy_quote": 700412.99275 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 7.16, "high": 7.956, "low": 7.046, "close": 7.748, "volume": 192953.98, "close_time": 1759276799999, "quote_volume": 1462055.21744, "trades": 8991, "taker_buy_base": 102017.34, "taker_buy_quote": 773195.56423 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 7.742, "high": 10.275, "low": 7.711, "close": 9.331, "volume": 379003.51, "close_time": 1759363199999, "quote_volume": 3452090.45385, "trades": 29750, "taker_buy_base": 199091.02, "taker_buy_quote": 1816458.52197 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 9.364, "high": 11.424, "low": 9.209, "close": 9.85, "volume": 333193.37, "close_time": 1759449599999, "quote_volume": 3433388.92496, "trades": 26377, "taker_buy_base": 166207.5, "taker_buy_quote": 1714161.48998 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 9.85, "high": 10.132, "low": 9.288, "close": 9.568, "volume": 135240.23, "close_time": 1759535999999, "quote_volume": 1301618.34216, "trades": 11879, "taker_buy_base": 68732.78, "taker_buy_quote": 661765.24885 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 9.566, "high": 11.111, "low": 8.737, "close": 9.985, "volume": 291430.28, "close_time": 1759622399999, "quote_volume": 2855440.57472, "trades": 16548, "taker_buy_base": 149590.43, "taker_buy_quote": 1468433.58934 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 9.991, "high": 10.671, "low": 9.582, "close": 9.791, "volume": 165222.15, "close_time": 1759708799999, "quote_volume": 1653949.03562, "trades": 13941, "taker_buy_base": 72487.5, "taker_buy_quote": 729031.3294 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 9.758, "high": 10.541, "low": 9.517, "close": 9.744, "volume": 121769.5, "close_time": 1759795199999, "quote_volume": 1214732.58385, "trades": 13402, "taker_buy_base": 65173.04, "taker_buy_quote": 650791.07758 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 9.745, "high": 9.865, "low": 9.124, "close": 9.486, "volume": 116917.26, "close_time": 1759881599999, "quote_volume": 1113402.34431, "trades": 9282, "taker_buy_base": 64399.88, "taker_buy_quote": 614412.97992 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 9.484, "high": 12.564, "low": 9.084, "close": 11.974, "volume": 301460.22, "close_time": 1759967999999, "quote_volume": 3210556.06914, "trades": 18613, "taker_buy_base": 159339.32, "taker_buy_quote": 1697969.15611 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 11.945, "high": 12.694, "low": 10.3, "close": 12.066, "volume": 375592.51, "close_time": 1760054399999, "quote_volume": 4424855.69196, "trades": 29478, "taker_buy_base": 192031.49, "taker_buy_quote": 2261808.44098 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 12.071, "high": 17.5, "low": 6.4, "close": 11.452, "volume": 1088853.14, "close_time": 1760140799999, "quote_volume": 15614060.3334, "trades": 82127, "taker_buy_base": 546869.48, "taker_buy_quote": 7888515.10631 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 11.459, "high": 14.586, "low": 10.1, "close": 13.139, "volume": 545186.42, "close_time": 1760227199999, "quote_volume": 6897641.35229, "trades": 56293, "taker_buy_base": 278647.68, "taker_buy_quote": 3528553.5277 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 13.186, "high": 17.0, "low": 11.756, "close": 14.101, "volume": 778334.92, "close_time": 1760313599999, "quote_volume": 11459720.49143, "trades": 45327, "taker_buy_base": 381224.91, "taker_buy_quote": 5624133.57852 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 14.075, "high": 15.633, "low": 12.442, "close": 13.495, "volume": 351099.89, "close_time": 1760399999999, "quote_volume": 4816005.87057, "trades": 34955, "taker_buy_base": 179881.09, "taker_buy_quote": 2467937.8509 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 13.514, "high": 13.53, "low": 11.5, "close": 12.379, "volume": 220827.55, "close_time": 1760486399999, "quote_volume": 2707913.65681, "trades": 16006, "taker_buy_base": 117007.68, "taker_buy_quote": 1432350.92178 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 12.374, "high": 13.999, "low": 11.913, "close": 12.007, "volume": 252067.44, "close_time": 1760572799999, "quote_volume": 3255289.18318, "trades": 17992, "taker_buy_base": 139173.55, "taker_buy_quote": 1797005.79121 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 12.023, "high": 12.95, "low": 11.143, "close": 11.2, "volume": 201597.76, "close_time": 1760659199999, "quote_volume": 2436566.60995, "trades": 18140, "taker_buy_base": 105371.37, "taker_buy_quote": 1270469.64052 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 11.2, "high": 12.112, "low": 10.448, "close": 11.313, "volume": 194180.91, "close_time": 1760745599999, "quote_volume": 2183324.67582, "trades": 13804, "taker_buy_base": 99096.66, "taker_buy_quote": 1114206.80485 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 11.308, "high": 11.908, "low": 11.159, "close": 11.332, "volume": 80174.74, "close_time": 1760831999999, "quote_volume": 925599.93269, "trades": 8818, "taker_buy_base": 41650.85, "taker_buy_quote": 480938.64733 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 11.361, "high": 11.681, "low": 10.931, "close": 11.275, "volume": 92007.69, "close_time": 1760918399999, "quote_volume": 1042172.86525, "trades": 8417, "taker_buy_base": 44582.53, "taker_buy_quote": 505643.86893 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 11.275, "high": 13.0, "low": 10.876, "close": 12.438, "volume": 217017.88, "close_time": 1761004799999, "quote_volume": 2646717.85927, "trades": 14817, "taker_buy_base": 115564.87, "taker_buy_quote": 1407138.49571 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 12.438, "high": 13.714, "low": 11.457, "close": 12.034, "volume": 208514.97, "close_time": 1761091199999, "quote_volume": 2599675.33575, "trades": 15125, "taker_buy_base": 107041.78, "taker_buy_quote": 1336950.83322 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 12.024, "high": 12.464, "low": 10.773, "close": 10.971, "volume": 171589.17, "close_time": 1761177599999, "quote_volume": 2021605.87699, "trades": 13533, "taker_buy_base": 80725.14, "taker_buy_quote": 949562.77127 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 10.971, "high": 11.389, "low": 10.46, "close": 10.713, "volume": 95770.68, "close_time": 1761263999999, "quote_volume": 1034861.12377, "trades": 10157, "taker_buy_base": 47973.15, "taker_buy_quote": 516988.34803 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 10.716, "high": 11.494, "low": 10.676, "close": 11.094, "volume": 68048.37, "close_time": 1761350399999, "quote_volume": 753761.2298, "trades": 6344, "taker_buy_base": 36919.98, "taker_buy_quote": 408849.66408 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 11.093, "high": 11.393, "low": 10.85, "close": 11.287, "volume": 38614.6, "close_time": 1761436799999, "quote_volume": 429041.52825, "trades": 3867, "taker_buy_base": 19697.21, "taker_buy_quote": 219137.2987 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 11.3, "high": 14.239, "low": 11.037, "close": 13.301, "volume": 358328.53, "close_time": 1761523199999, "quote_volume": 4698460.56879, "trades": 18261, "taker_buy_base": 179746.35, "taker_buy_quote": 2354959.67829 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 13.312, "high": 14.525, "low": 13.268, "close": 13.623, "volume": 205680.97, "close_time": 1761609599999, "quote_volume": 2845899.29098, "trades": 16615, "taker_buy_base": 109125.59, "taker_buy_quote": 1511309.64999 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 13.638, "high": 13.748, "low": 12.015, "close": 12.07, "volume": 148384.73, "close_time": 1761695999999, "quote_volume": 1897860.12529, "trades": 12053, "taker_buy_base": 74191.09, "taker_buy_quote": 948395.50363 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 12.039, "high": 12.969, "low": 11.876, "close": 12.586, "volume": 118617.86, "close_time": 1761782399999, "quote_volume": 1474459.34626, "trades": 9229, "taker_buy_base": 56680.87, "taker_buy_quote": 703011.8655 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 12.581, "high": 12.922, "low": 11.111, "close": 11.674, "volume": 166407.16, "close_time": 1761868799999, "quote_volume": 2003888.68711, "trades": 11091, "taker_buy_base": 79974.57, "taker_buy_quote": 965460.55256 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 11.646, "high": 14.99, "low": 11.586, "close": 14.548, "volume": 339694.06, "close_time": 1761955199999, "quote_volume": 4323789.93334, "trades": 20361, "taker_buy_base": 172705.92, "taker_buy_quote": 2203205.91458 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 14.569, "high": 21.872, "low": 13.975, "close": 20.078, "volume": 1199415.84, "close_time": 1762041599999, "quote_volume": 22490521.47368, "trades": 68430, "taker_buy_base": 633190.49, "taker_buy_quote": 11861742.20371 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 20.059, "high": 21.417, "low": 16.39, "close": 17.481, "volume": 689951.63, "close_time": 1762127999999, "quote_volume": 12966179.69174, "trades": 53881, "taker_buy_base": 334041.2, "taker_buy_quote": 6278137.21064 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.487, "high": 19.479, "low": 15.0, "close": 19.261, "volume": 657879.12, "close_time": 1762214399999, "quote_volume": 11431183.54689, "trades": 49714, "taker_buy_base": 323402.43, "taker_buy_quote": 5627211.96154 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 19.252, "high": 24.996, "low": 18.059, "close": 19.896, "volume": 1671056.82, "close_time": 1762300799999, "quote_volume": 34313998.51973, "trades": 141882, "taker_buy_base": 841429.53, "taker_buy_quote": 17307659.48506 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 19.905, "high": 22.764, "low": 17.617, "close": 18.919, "volume": 841595.63, "close_time": 1762387199999, "quote_volume": 16608762.6603, "trades": 73728, "taker_buy_base": 415303.89, "taker_buy_quote": 8196058.33282 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 18.907, "high": 21.485, "low": 17.846, "close": 18.752, "volume": 731977.25, "close_time": 1762473599999, "quote_volume": 14406123.24893, "trades": 55650, "taker_buy_base": 355062.77, "taker_buy_quote": 6996882.94567 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 18.74, "high": 21.785, "low": 18.356, "close": 20.006, "volume": 736872.52, "close_time": 1762559999999, "quote_volume": 14712781.53279, "trades": 51876, "taker_buy_base": 368177.48, "taker_buy_quote": 7363641.55957 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 19.989, "high": 20.702, "low": 13.78, "close": 14.47, "volume": 923928.06, "close_time": 1762646399999, "quote_volume": 14685119.34584, "trades": 51550, "taker_buy_base": 457139.05, "taker_buy_quote": 7265722.56524 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 14.468, "high": 17.189, "low": 13.827, "close": 15.35, "volume": 696207.29, "close_time": 1762732799999, "quote_volume": 10926329.51476, "trades": 45060, "taker_buy_base": 357808.5, "taker_buy_quote": 5631250.19343 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.343, "high": 15.869, "low": 12.837, "close": 12.959, "volume": 445075.27, "close_time": 1762819199999, "quote_volume": 6334439.72628, "trades": 36186, "taker_buy_base": 218271.01, "taker_buy_quote": 3110399.24295 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 12.963, "high": 13.706, "low": 12.29, "close": 12.642, "volume": 465253.0, "close_time": 1762905599999, "quote_volume": 6048562.4313, "trades": 24729, "taker_buy_base": 241095.09, "taker_buy_quote": 3132861.91994 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 12.647, "high": 13.489, "low": 12.035, "close": 13.136, "volume": 254131.25, "close_time": 1762991999999, "quote_volume": 3251792.44648, "trades": 14767, "taker_buy_base": 133798.19, "taker_buy_quote": 1713237.87869 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 13.137, "high": 13.811, "low": 11.725, "close": 12.034, "volume": 329734.91, "close_time": 1763078399999, "quote_volume": 4182688.56207, "trades": 13104, "taker_buy_base": 161290.08, "taker_buy_quote": 2035429.70222 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 12.024, "high": 13.608, "low": 11.272, "close": 13.36, "volume": 508949.38, "close_time": 1763164799999, "quote_volume": 6326111.76449, "trades": 21500, "taker_buy_base": 254269.02, "taker_buy_quote": 3168686.55324 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.329, "high": 16.0, "low": 13.165, "close": 14.353, "volume": 820136.46, "close_time": 1763251199999, "quote_volume": 11853046.52232, "trades": 33098, "taker_buy_base": 411450.09, "taker_buy_quote": 5962329.25451 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.297, "high": 14.872, "low": 12.444, "close": 12.901, "volume": 648997.58, "close_time": 1763337599999, "quote_volume": 8996595.84913, "trades": 20242, "taker_buy_base": 324598.7, "taker_buy_quote": 4500394.92744 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 12.862, "high": 17.1, "low": 12.766, "close": 15.795, "volume": 845443.2, "close_time": 1763423999999, "quote_volume": 13105084.5561, "trades": 44194, "taker_buy_base": 448129.41, "taker_buy_quote": 6942305.63451 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 15.771, "high": 18.42, "low": 15.229, "close": 17.028, "volume": 720431.61, "close_time": 1763510399999, "quote_volume": 12114193.91054, "trades": 48121, "taker_buy_base": 384678.69, "taker_buy_quote": 6473661.36423 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 17.03, "high": 17.178, "low": 13.394, "close": 14.612, "volume": 747184.25, "close_time": 1763596799999, "quote_volume": 10850647.85434, "trades": 56958, "taker_buy_base": 354820.32, "taker_buy_quote": 5137961.50394 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.6, "high": 15.968, "low": 13.851, "close": 13.908, "volume": 439441.69, "close_time": 1763683199999, "quote_volume": 6487304.69613, "trades": 46550, "taker_buy_base": 212860.22, "taker_buy_quote": 3155200.73955 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.896, "high": 14.304, "low": 12.132, "close": 12.448, "volume": 467647.6, "close_time": 1763769599999, "quote_volume": 6107258.22403, "trades": 38663, "taker_buy_base": 237810.22, "taker_buy_quote": 3113670.1785 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.454, "high": 12.924, "low": 11.658, "close": 12.272, "volume": 327460.5, "close_time": 1763855999999, "quote_volume": 4017184.34789, "trades": 32820, "taker_buy_base": 160175.14, "taker_buy_quote": 1966944.41881 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.268, "high": 13.248, "low": 12.24, "close": 12.654, "volume": 356419.87, "close_time": 1763942399999, "quote_volume": 4551068.22954, "trades": 35472, "taker_buy_base": 175612.08, "taker_buy_quote": 2240360.34117 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.646, "high": 13.062, "low": 11.952, "close": 12.374, "volume": 282483.87, "close_time": 1764028799999, "quote_volume": 3533194.35234, "trades": 31887, "taker_buy_base": 151194.36, "taker_buy_quote": 1892051.58564 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.372, "high": 12.764, "low": 11.508, "close": 12.106, "volume": 256811.7, "close_time": 1764115199999, "quote_volume": 3128464.25451, "trades": 31120, "taker_buy_base": 120216.68, "taker_buy_quote": 1466683.85491 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 12.108, "high": 12.811, "low": 11.638, "close": 12.754, "volume": 175382.64, "close_time": 1764201599999, "quote_volume": 2141978.68251, "trades": 24730, "taker_buy_base": 98879.86, "taker_buy_quote": 1205736.14332 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 12.756, "high": 12.807, "low": 11.716, "close": 11.82, "volume": 110015.03, "close_time": 1764287999999, "quote_volume": 1353181.17543, "trades": 17943, "taker_buy_base": 55131.45, "taker_buy_quote": 679185.48115 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 11.816, "high": 12.02, "low": 11.052, "close": 11.192, "volume": 143350.45, "close_time": 1764374399999, "quote_volume": 1657820.78915, "trades": 18020, "taker_buy_base": 74347.49, "taker_buy_quote": 860989.43286 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 11.19, "high": 11.327, "low": 10.563, "close": 10.739, "volume": 92689.68, "close_time": 1764460799999, "quote_volume": 1007434.97688, "trades": 13930, "taker_buy_base": 48690.42, "taker_buy_quote": 529453.16736 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 10.735, "high": 10.832, "low": 10.105, "close": 10.34, "volume": 111563.88, "close_time": 1764547199999, "quote_volume": 1165759.79762, "trades": 13457, "taker_buy_base": 58691.89, "taker_buy_quote": 613537.70637 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 10.342, "high": 10.362, "low": 9.318, "close": 9.853, "volume": 217759.9, "close_time": 1764633599999, "quote_volume": 2110108.47212, "trades": 23425, "taker_buy_base": 121158.1, "taker_buy_quote": 1172100.4781 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 9.844, "high": 10.532, "low": 9.197, "close": 9.363, "volume": 182027.2, "close_time": 1764719999999, "quote_volume": 1781521.51858, "trades": 18238, "taker_buy_base": 97124.68, "taker_buy_quote": 950773.19108 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 9.367, "high": 10.3, "low": 8.982, "close": 9.407, "volume": 284937.61, "close_time": 1764806399999, "quote_volume": 2680258.8059, "trades": 28502, "taker_buy_base": 150096.23, "taker_buy_quote": 1412597.43157 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 9.409, "high": 9.606, "low": 9.079, "close": 9.547, "volume": 99115.12, "close_time": 1764892799999, "quote_volume": 923416.99361, "trades": 13396, "taker_buy_base": 56648.13, "taker_buy_quote": 527436.44164 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 9.547, "high": 9.795, "low": 8.41, "close": 8.649, "volume": 191874.65, "close_time": 1764979199999, "quote_volume": 1737018.02237, "trades": 18351, "taker_buy_base": 93089.95, "taker_buy_quote": 844940.48806 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 8.655, "high": 8.71, "low": 8.331, "close": 8.533, "volume": 56898.81, "close_time": 1765065599999, "quote_volume": 482252.09947, "trades": 9794, "taker_buy_base": 31302.13, "taker_buy_quote": 265194.8878 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 8.518, "high": 8.6, "low": 8.016, "close": 8.32, "volume": 96008.04, "close_time": 1765151999999, "quote_volume": 806099.35265, "trades": 11719, "taker_buy_base": 53236.08, "taker_buy_quote": 447485.02262 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 8.322, "high": 9.256, "low": 8.269, "close": 8.89, "volume": 161058.88, "close_time": 1765238399999, "quote_volume": 1437434.40567, "trades": 12311, "taker_buy_base": 84736.25, "taker_buy_quote": 754391.67715 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 8.889, "high": 10.69, "low": 8.711, "close": 10.5, "volume": 485799.65, "close_time": 1765324799999, "quote_volume": 4846587.35974, "trades": 27326, "taker_buy_base": 277348.46, "taker_buy_quote": 2762097.44874 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 10.494, "high": 10.494, "low": 9.262, "close": 9.267, "volume": 231832.41, "close_time": 1765411199999, "quote_volume": 2267943.28171, "trades": 17120, "taker_buy_base": 109718.08, "taker_buy_quote": 1076773.35847 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 9.266, "high": 9.463, "low": 8.881, "close": 9.167, "volume": 143676.88, "close_time": 1765497599999, "quote_volume": 1312672.03504, "trades": 10975, "taker_buy_base": 85358.65, "taker_buy_quote": 778711.55602 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 9.161, "high": 9.377, "low": 8.924, "close": 9.007, "volume": 101357.98, "close_time": 1765583999999, "quote_volume": 922077.68632, "trades": 7840, "taker_buy_base": 55705.66, "taker_buy_quote": 506684.11203 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 9.006, "high": 9.031, "low": 8.53, "close": 8.66, "volume": 104209.8, "close_time": 1765670399999, "quote_volume": 911122.95608, "trades": 8699, "taker_buy_base": 53018.63, "taker_buy_quote": 463304.79464 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 8.658, "high": 8.892, "low": 8.067, "close": 8.098, "volume": 146202.81, "close_time": 1765756799999, "quote_volume": 1245389.18815, "trades": 11754, "taker_buy_base": 77890.34, "taker_buy_quote": 656612.71323 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 8.096, "high": 8.404, "low": 7.774, "close": 7.997, "volume": 118128.66, "close_time": 1765843199999, "quote_volume": 962518.7538, "trades": 12079, "taker_buy_base": 61231.59, "taker_buy_quote": 498455.57587 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 7.991, "high": 8.19, "low": 7.833, "close": 7.995, "volume": 56591.78, "close_time": 1765929599999, "quote_volume": 454197.26593, "trades": 8028, "taker_buy_base": 35256.09, "taker_buy_quote": 282967.5217 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 8.015, "high": 8.2, "low": 7.289, "close": 7.407, "volume": 97310.11, "close_time": 1766015999999, "quote_volume": 756225.25323, "trades": 5155, "taker_buy_base": 50547.0, "taker_buy_quote": 393226.77614 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 7.407, "high": 7.668, "low": 7.123, "close": 7.287, "volume": 91128.03, "close_time": 1766102399999, "quote_volume": 676203.64259, "trades": 4705, "taker_buy_base": 48106.49, "taker_buy_quote": 357043.513 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 7.284, "high": 8.056, "low": 7.196, "close": 7.94, "volume": 186192.22, "close_time": 1766188799999, "quote_volume": 1454007.54258, "trades": 7363, "taker_buy_base": 69406.05, "taker_buy_quote": 539111.59971 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 7.946, "high": 8.351, "low": 7.855, "close": 7.864, "volume": 125198.8, "close_time": 1766275199999, "quote_volume": 1010629.87624, "trades": 4686, "taker_buy_base": 70742.77, "taker_buy_quote": 569495.07238 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 7.865, "high": 8.232, "low": 7.608, "close": 7.974, "volume": 152458.95, "close_time": 1766361599999, "quote_volume": 1211695.48758, "trades": 4774, "taker_buy_base": 98781.2, "taker_buy_quote": 782951.81592 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 7.986, "high": 8.107, "low": 7.673, "close": 7.8, "volume": 73247.38, "close_time": 1766447999999, "quote_volume": 577364.17694, "trades": 3089, "taker_buy_base": 37660.77, "taker_buy_quote": 296871.76369 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 7.792, "high": 7.855, "low": 7.51, "close": 7.721, "volume": 52728.02, "close_time": 1766534399999, "quote_volume": 404446.48556, "trades": 2763, "taker_buy_base": 31050.48, "taker_buy_quote": 238369.10176 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 7.724, "high": 7.88, "low": 7.437, "close": 7.875, "volume": 57857.41, "close_time": 1766620799999, "quote_volume": 441895.92781, "trades": 2379, "taker_buy_base": 30675.76, "taker_buy_quote": 234325.22108 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 7.87, "high": 8.07, "low": 7.732, "close": 7.751, "volume": 42247.51, "close_time": 1766707199999, "quote_volume": 333277.44187, "trades": 1788, "taker_buy_base": 21495.24, "taker_buy_quote": 169583.26571 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 7.782, "high": 8.063, "low": 7.725, "close": 7.929, "volume": 43659.23, "close_time": 1766793599999, "quote_volume": 345309.8497, "trades": 2506, "taker_buy_base": 22758.86, "taker_buy_quote": 180020.55429 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 7.908, "high": 9.526, "low": 7.864, "close": 9.117, "volume": 382135.48, "close_time": 1766879999999, "quote_volume": 3378911.68625, "trades": 18988, "taker_buy_base": 208932.27, "taker_buy_quote": 1844706.65588 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 9.128, "high": 9.72, "low": 8.953, "close": 9.167, "volume": 244011.22, "close_time": 1766966399999, "quote_volume": 2274187.83806, "trades": 9953, "taker_buy_base": 135246.2, "taker_buy_quote": 1262207.94766 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 9.151, "high": 9.633, "low": 8.91, "close": 9.253, "volume": 139946.73, "close_time": 1767052799999, "quote_volume": 1290404.86931, "trades": 5508, "taker_buy_base": 66046.6, "taker_buy_quote": 609492.67397 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 9.251, "high": 9.359, "low": 8.948, "close": 9.126, "volume": 80484.71, "close_time": 1767139199999, "quote_volume": 734742.29489, "trades": 4283, "taker_buy_base": 41897.23, "taker_buy_quote": 382483.76633 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 9.116, "high": 9.373, "low": 8.608, "close": 9.162, "volume": 117272.91, "close_time": 1767225599999, "quote_volume": 1056591.66414, "trades": 7624, "taker_buy_base": 62304.9, "taker_buy_quote": 559294.78245 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 9.162, "high": 10.065, "low": 9.101, "close": 9.349, "volume": 153081.61, "close_time": 1767311999999, "quote_volume": 1467432.90419, "trades": 7400, "taker_buy_base": 84084.1, "taker_buy_quote": 805955.93008 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 9.336, "high": 9.465, "low": 9.049, "close": 9.421, "volume": 74045.23, "close_time": 1767398399999, "quote_volume": 685899.87572, "trades": 4101, "taker_buy_base": 38857.29, "taker_buy_quote": 359993.3948 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 9.446, "high": 9.8, "low": 9.295, "close": 9.423, "volume": 84209.11, "close_time": 1767484799999, "quote_volume": 798289.94459, "trades": 4903, "taker_buy_base": 41391.52, "taker_buy_quote": 392693.56716 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 9.429, "high": 9.509, "low": 9.108, "close": 9.148, "volume": 53295.04, "close_time": 1767571199999, "quote_volume": 493203.96675, "trades": 3677, "taker_buy_base": 23555.07, "taker_buy_quote": 218134.41812 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 9.158, "high": 9.39, "low": 8.711, "close": 9.269, "volume": 99464.11, "close_time": 1767657599999, "quote_volume": 898729.53238, "trades": 5504, "taker_buy_base": 49091.76, "taker_buy_quote": 444005.91037 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 9.265, "high": 9.823, "low": 9.06, "close": 9.463, "volume": 119248.41, "close_time": 1767743999999, "quote_volume": 1120942.32978, "trades": 6289, "taker_buy_base": 60196.93, "taker_buy_quote": 566793.03564 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 9.457, "high": 9.545, "low": 8.967, "close": 9.34, "volume": 84214.71, "close_time": 1767830399999, "quote_volume": 782380.00583, "trades": 4392, "taker_buy_base": 45597.94, "taker_buy_quote": 424064.49614 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 9.327, "high": 9.596, "low": 8.707, "close": 9.517, "volume": 155789.33, "close_time": 1767916799999, "quote_volume": 1435303.20958, "trades": 8559, "taker_buy_base": 88996.29, "taker_buy_quote": 821136.9362 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 9.526, "high": 10.184, "low": 9.048, "close": 9.125, "volume": 137832.52, "close_time": 1768003199999, "quote_volume": 1324731.0495, "trades": 9035, "taker_buy_base": 62495.82, "taker_buy_quote": 603530.87346 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 9.128, "high": 9.165, "low": 8.41, "close": 8.495, "volume": 115567.19, "close_time": 1768089599999, "quote_volume": 1009460.68195, "trades": 6753, "taker_buy_base": 51955.52, "taker_buy_quote": 453236.23528 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 8.489, "high": 9.142, "low": 8.383, "close": 8.736, "volume": 137223.12, "close_time": 1768175999999, "quote_volume": 1207245.3547, "trades": 7886, "taker_buy_base": 69661.25, "taker_buy_quote": 613904.45417 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 8.721, "high": 9.021, "low": 8.64, "close": 8.787, "volume": 74746.18, "close_time": 1768262399999, "quote_volume": 660033.44706, "trades": 5298, "taker_buy_base": 34877.08, "taker_buy_quote": 308468.42194 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 8.768, "high": 10.791, "low": 8.762, "close": 10.228, "volume": 514293.39, "close_time": 1768348799999, "quote_volume": 5143663.15518, "trades": 32397, "taker_buy_base": 262453.09, "taker_buy_quote": 2621432.41012 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 10.22, "high": 12.96, "low": 9.977, "close": 11.571, "volume": 782374.59, "close_time": 1768435199999, "quote_volume": 9020395.55795, "trades": 60688, "taker_buy_base": 375000.67, "taker_buy_quote": 4337102.49026 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 11.571, "high": 14.2, "low": 11.306, "close": 12.267, "volume": 785171.64, "close_time": 1768521599999, "quote_volume": 9883475.01599, "trades": 63813, "taker_buy_base": 412455.59, "taker_buy_quote": 5200203.73362 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 12.243, "high": 13.502, "low": 12.172, "close": 12.63, "volume": 506438.02, "close_time": 1768607999999, "quote_volume": 6528977.48036, "trades": 43659, "taker_buy_base": 259591.85, "taker_buy_quote": 3349603.4064 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 12.63, "high": 12.668, "low": 11.066, "close": 11.327, "volume": 248912.41, "close_time": 1768694399999, "quote_volume": 2936893.67623, "trades": 19868, "taker_buy_base": 115277.18, "taker_buy_quote": 1358638.6878 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 11.321, "high": 12.561, "low": 11.112, "close": 11.623, "volume": 305322.83, "close_time": 1768780799999, "quote_volume": 3650462.7045, "trades": 20751, "taker_buy_base": 162324.32, "taker_buy_quote": 1939259.44529 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 11.622, "high": 12.151, "low": 10.241, "close": 11.051, "volume": 408193.04, "close_time": 1768867199999, "quote_volume": 4580430.84914, "trades": 28389, "taker_buy_base": 160950.3, "taker_buy_quote": 1815695.31143 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 11.057, "high": 11.123, "low": 9.781, "close": 9.891, "volume": 211980.27, "close_time": 1768953599999, "quote_volume": 2197313.25883, "trades": 13079, "taker_buy_base": 102867.89, "taker_buy_quote": 1067038.92338 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 9.889, "high": 10.607, "low": 9.612, "close": 10.18, "volume": 195678.0, "close_time": 1769039999999, "quote_volume": 1974487.26397, "trades": 11634, "taker_buy_base": 94913.68, "taker_buy_quote": 955963.71852 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 10.2, "high": 10.516, "low": 9.736, "close": 9.869, "volume": 123655.32, "close_time": 1769126399999, "quote_volume": 1249231.15433, "trades": 8453, "taker_buy_base": 64227.77, "taker_buy_quote": 649035.83329 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 9.877, "high": 10.547, "low": 9.813, "close": 10.133, "volume": 145975.14, "close_time": 1769212799999, "quote_volume": 1491958.4031, "trades": 10015, "taker_buy_base": 72055.8, "taker_buy_quote": 737326.06135 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 10.127, "high": 10.339, "low": 9.613, "close": 9.645, "volume": 62726.65, "close_time": 1769299199999, "quote_volume": 622994.30084, "trades": 4621, "taker_buy_base": 28424.02, "taker_buy_quote": 282439.49191 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 9.646, "high": 9.891, "low": 8.805, "close": 8.912, "volume": 146588.91, "close_time": 1769385599999, "quote_volume": 1363935.79014, "trades": 8780, "taker_buy_base": 70153.62, "taker_buy_quote": 654864.50646 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 8.91, "high": 9.342, "low": 8.862, "close": 9.18, "volume": 92898.97, "close_time": 1769471999999, "quote_volume": 846655.31931, "trades": 6587, "taker_buy_base": 46599.97, "taker_buy_quote": 424595.86654 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 9.163, "high": 9.704, "low": 8.956, "close": 9.394, "volume": 146723.87, "close_time": 1769558399999, "quote_volume": 1369701.44904, "trades": 8617, "taker_buy_base": 72776.87, "taker_buy_quote": 678581.66059 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 9.385, "high": 9.396, "low": 8.82, "close": 8.84, "volume": 117526.16, "close_time": 1769644799999, "quote_volume": 1075329.02277, "trades": 6159, "taker_buy_base": 57487.88, "taker_buy_quote": 525800.16133 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 8.851, "high": 8.881, "low": 8.03, "close": 8.23, "volume": 98902.62, "close_time": 1769731199999, "quote_volume": 831024.90673, "trades": 7173, "taker_buy_base": 49040.97, "taker_buy_quote": 411616.64362 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 8.247, "high": 8.281, "low": 7.4, "close": 8.164, "volume": 121632.09, "close_time": 1769817599999, "quote_volume": 966547.27178, "trades": 9867, "taker_buy_base": 52595.32, "taker_buy_quote": 417160.36606 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 8.164, "high": 8.164, "low": 6.619, "close": 7.278, "volume": 175200.13, "close_time": 1769903999999, "quote_volume": 1276041.76802, "trades": 12132, "taker_buy_base": 91161.52, "taker_buy_quote": 664791.78613 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 7.267, "high": 7.457, "low": 6.8, "close": 7.014, "volume": 94015.95, "close_time": 1769990399999, "quote_volume": 672756.89664, "trades": 6755, "taker_buy_base": 46966.43, "taker_buy_quote": 336387.60917 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 7.019, "high": 7.257, "low": 6.784, "close": 6.845, "volume": 128531.56, "close_time": 1770076799999, "quote_volume": 903083.76686, "trades": 6640, "taker_buy_base": 54739.34, "taker_buy_quote": 386059.55196 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 6.817, "high": 7.24, "low": 6.55, "close": 6.832, "volume": 152605.0, "close_time": 1770163199999, "quote_volume": 1043173.18712, "trades": 7689, "taker_buy_base": 85003.55, "taker_buy_quote": 580278.93675 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 6.841, "high": 7.097, "low": 6.472, "close": 6.674, "volume": 102816.14, "close_time": 1770249599999, "quote_volume": 693435.10445, "trades": 6558, "taker_buy_base": 46241.96, "taker_buy_quote": 312136.60472 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 6.677, "high": 6.719, "low": 5.457, "close": 5.578, "volume": 261098.22, "close_time": 1770335999999, "quote_volume": 1547168.95546, "trades": 10472, "taker_buy_base": 140403.58, "taker_buy_quote": 826958.61496 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 5.585, "high": 6.374, "low": 4.715, "close": 6.114, "volume": 278079.96, "close_time": 1770422399999, "quote_volume": 1599682.33989, "trades": 10792, "taker_buy_base": 137472.37, "taker_buy_quote": 789654.54665 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 6.093, "high": 6.214, "low": 5.799, "close": 6.045, "volume": 98960.47, "close_time": 1770508799999, "quote_volume": 597805.88, "trades": 5006, "taker_buy_base": 56618.21, "taker_buy_quote": 342534.01874 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 6.037, "high": 6.196, "low": 5.918, "close": 5.989, "volume": 35596.73, "close_time": 1770595199999, "quote_volume": 215576.38445, "trades": 1962, "taker_buy_base": 18140.51, "taker_buy_quote": 109887.50423 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 5.989, "high": 6.08, "low": 5.701, "close": 5.968, "volume": 65238.78, "close_time": 1770681599999, "quote_volume": 387079.91368, "trades": 3024, "taker_buy_base": 35114.04, "taker_buy_quote": 208478.44613 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 5.97, "high": 6.036, "low": 5.777, "close": 5.895, "volume": 38571.38, "close_time": 1770767999999, "quote_volume": 226267.35576, "trades": 2632, "taker_buy_base": 18227.03, "taker_buy_quote": 106937.06562 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 5.9, "high": 5.956, "low": 5.59, "close": 5.784, "volume": 88609.69, "close_time": 1770854399999, "quote_volume": 511614.61514, "trades": 4566, "taker_buy_base": 48200.82, "taker_buy_quote": 278807.20442 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 5.786, "high": 6.07, "low": 5.717, "close": 5.921, "volume": 83722.25, "close_time": 1770940799999, "quote_volume": 490584.20547, "trades": 3779, "taker_buy_base": 41390.38, "taker_buy_quote": 242761.23746 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 5.921, "high": 6.403, "low": 5.84, "close": 6.344, "volume": 87832.49, "close_time": 1771027199999, "quote_volume": 543329.66422, "trades": 4126, "taker_buy_base": 46005.34, "taker_buy_quote": 284928.50434 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 6.331, "high": 6.868, "low": 6.327, "close": 6.692, "volume": 98276.67, "close_time": 1771113599999, "quote_volume": 648600.38039, "trades": 7327, "taker_buy_base": 49879.69, "taker_buy_quote": 329334.86591 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 6.7, "high": 6.703, "low": 6.154, "close": 6.3, "volume": 74739.65, "close_time": 1771199999999, "quote_volume": 481893.52855, "trades": 5837, "taker_buy_base": 35419.37, "taker_buy_quote": 228123.32693 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 6.307, "high": 6.39, "low": 6.06, "close": 6.275, "volume": 51856.19, "close_time": 1771286399999, "quote_volume": 321520.62216, "trades": 4048, "taker_buy_base": 25008.77, "taker_buy_quote": 155133.26172 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 6.277, "high": 6.36, "low": 6.107, "close": 6.173, "volume": 50840.08, "close_time": 1771372799999, "quote_volume": 314815.73695, "trades": 2300, "taker_buy_base": 25458.83, "taker_buy_quote": 157677.4062 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 6.179, "high": 6.29, "low": 5.895, "close": 5.924, "volume": 34647.67, "close_time": 1771459199999, "quote_volume": 210369.31639, "trades": 2724, "taker_buy_base": 16356.12, "taker_buy_quote": 99385.52582 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 5.933, "high": 5.956, "low": 5.63, "close": 5.796, "volume": 76110.43, "close_time": 1771545599999, "quote_volume": 438992.59734, "trades": 4586, "taker_buy_base": 36651.94, "taker_buy_quote": 211984.97334 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 5.794, "high": 5.862, "low": 5.637, "close": 5.792, "volume": 47363.49, "close_time": 1771631999999, "quote_volume": 272658.40908, "trades": 2975, "taker_buy_base": 19460.21, "taker_buy_quote": 112077.58472 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 5.79, "high": 5.963, "low": 5.79, "close": 5.83, "volume": 24489.05, "close_time": 1771718399999, "quote_volume": 144378.22316, "trades": 2022, "taker_buy_base": 11858.91, "taker_buy_quote": 69951.71009 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 5.804, "high": 5.814, "low": 5.641, "close": 5.709, "volume": 18933.31, "close_time": 1771804799999, "quote_volume": 108684.42876, "trades": 1230, "taker_buy_base": 11065.25, "taker_buy_quote": 63512.97424 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 5.718, "high": 5.735, "low": 5.333, "close": 5.387, "volume": 61060.92, "close_time": 1771891199999, "quote_volume": 333930.3202, "trades": 2390, "taker_buy_base": 30987.18, "taker_buy_quote": 169625.37644 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 5.408, "high": 5.482, "low": 5.239, "close": 5.422, "volume": 44000.97, "close_time": 1771977599999, "quote_volume": 235617.98286, "trades": 1677, "taker_buy_base": 21496.39, "taker_buy_quote": 115077.98573 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 5.415, "high": 5.862, "low": 5.405, "close": 5.603, "volume": 73871.65, "close_time": 1772063999999, "quote_volume": 419528.17859, "trades": 2660, "taker_buy_base": 44196.72, "taker_buy_quote": 251676.86403 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 5.671, "high": 5.773, "low": 5.424, "close": 5.59, "volume": 43759.55, "close_time": 1772150399999, "quote_volume": 245128.39286, "trades": 1748, "taker_buy_base": 21539.95, "taker_buy_quote": 120769.51602 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 5.595, "high": 5.764, "low": 5.314, "close": 5.411, "volume": 39147.38, "close_time": 1772236799999, "quote_volume": 219175.68425, "trades": 1527, "taker_buy_base": 22823.17, "taker_buy_quote": 127505.48507 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 5.425, "high": 5.453, "low": 4.949, "close": 5.368, "volume": 89953.2, "close_time": 1772323199999, "quote_volume": 463732.5856, "trades": 2545, "taker_buy_base": 43402.29, "taker_buy_quote": 224062.99625 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 5.372, "high": 5.677, "low": 5.151, "close": 5.256, "volume": 72482.33, "close_time": 1772409599999, "quote_volume": 393073.45028, "trades": 2643, "taker_buy_base": 42210.55, "taker_buy_quote": 228983.08319 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 5.257, "high": 5.691, "low": 5.224, "close": 5.486, "volume": 57524.32, "close_time": 1772495999999, "quote_volume": 314445.85111, "trades": 2224, "taker_buy_base": 30137.3, "taker_buy_quote": 164959.45803 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 5.502, "high": 5.62, "low": 5.31, "close": 5.529, "volume": 35065.8, "close_time": 1772582399999, "quote_volume": 191639.01878, "trades": 1231, "taker_buy_base": 17639.84, "taker_buy_quote": 96416.68765 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 5.524, "high": 5.952, "low": 5.409, "close": 5.81, "volume": 67356.46, "close_time": 1772668799999, "quote_volume": 386351.18959, "trades": 1979, "taker_buy_base": 34808.09, "taker_buy_quote": 199903.26216 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 5.81, "high": 5.926, "low": 5.624, "close": 5.713, "volume": 38002.46, "close_time": 1772755199999, "quote_volume": 220087.26076, "trades": 1429, "taker_buy_base": 17402.26, "taker_buy_quote": 100938.69194 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 5.715, "high": 5.76, "low": 5.359, "close": 5.45, "volume": 31825.61, "close_time": 1772841599999, "quote_volume": 176864.10609, "trades": 1248, "taker_buy_base": 18330.4, "taker_buy_quote": 102009.79235 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 5.454, "high": 5.461, "low": 5.339, "close": 5.373, "volume": 17706.91, "close_time": 1772927999999, "quote_volume": 95657.10919, "trades": 528, "taker_buy_base": 6510.6, "taker_buy_quote": 35180.2977 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 5.379, "high": 5.383, "low": 5.098, "close": 5.146, "volume": 53182.07, "close_time": 1773014399999, "quote_volume": 278764.84508, "trades": 1536, "taker_buy_base": 33276.09, "taker_buy_quote": 174652.96681 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 5.139, "high": 5.537, "low": 5.139, "close": 5.385, "volume": 34296.61, "close_time": 1773100799999, "quote_volume": 183526.2108, "trades": 1103, "taker_buy_base": 17682.1, "taker_buy_quote": 94690.88383 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 5.395, "high": 5.609, "low": 5.39, "close": 5.441, "volume": 24514.35, "close_time": 1773187199999, "quote_volume": 135122.72058, "trades": 950, "taker_buy_base": 11964.17, "taker_buy_quote": 65973.70079 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 5.411, "high": 5.49, "low": 5.33, "close": 5.427, "volume": 17499.13, "close_time": 1773273599999, "quote_volume": 94616.01254, "trades": 754, "taker_buy_base": 9179.49, "taker_buy_quote": 49656.14866 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 5.463, "high": 5.508, "low": 5.349, "close": 5.459, "volume": 16027.17, "close_time": 1773359999999, "quote_volume": 87099.322, "trades": 742, "taker_buy_base": 7904.45, "taker_buy_quote": 42961.71091 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 5.459, "high": 5.72, "low": 5.443, "close": 5.547, "volume": 39312.99, "close_time": 1773446399999, "quote_volume": 220005.2582, "trades": 1575, "taker_buy_base": 19715.89, "taker_buy_quote": 110355.36042 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 5.54, "high": 5.875, "low": 5.483, "close": 5.636, "volume": 47708.8, "close_time": 1773532799999, "quote_volume": 268732.51299, "trades": 1891, "taker_buy_base": 23718.85, "taker_buy_quote": 133804.63045 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 5.633, "high": 6.289, "low": 5.608, "close": 6.111, "volume": 112994.64, "close_time": 1773619199999, "quote_volume": 679191.21658, "trades": 4014, "taker_buy_base": 58893.09, "taker_buy_quote": 354150.48972 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 6.113, "high": 6.992, "low": 5.991, "close": 6.799, "volume": 159413.66, "close_time": 1773705599999, "quote_volume": 1031467.15746, "trades": 5421, "taker_buy_base": 79473.73, "taker_buy_quote": 515077.41071 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 6.82, "high": 6.959, "low": 6.555, "close": 6.606, "volume": 105588.46, "close_time": 1773791999999, "quote_volume": 707661.98451, "trades": 3691, "taker_buy_base": 50600.63, "taker_buy_quote": 338766.57224 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 6.621, "high": 6.745, "low": 5.972, "close": 6.043, "volume": 104305.87, "close_time": 1773878399999, "quote_volume": 649512.53175, "trades": 3845, "taker_buy_base": 44260.08, "taker_buy_quote": 275734.43747 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 6.042, "high": 6.094, "low": 5.668, "close": 5.736, "volume": 45989.69, "close_time": 1773964799999, "quote_volume": 269768.38377, "trades": 1795, "taker_buy_base": 28338.74, "taker_buy_quote": 165759.98739 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 5.74, "high": 5.799, "low": 5.575, "close": 5.704, "volume": 45923.95, "close_time": 1774051199999, "quote_volume": 262096.49281, "trades": 2038, "taker_buy_base": 21962.59, "taker_buy_quote": 125460.00876 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 5.706, "high": 5.956, "low": 5.409, "close": 5.417, "volume": 81253.94, "close_time": 1774137599999, "quote_volume": 466162.37728, "trades": 2730, "taker_buy_base": 40809.45, "taker_buy_quote": 233410.82172 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 5.455, "high": 5.58, "low": 5.255, "close": 5.42, "volume": 23683.04, "close_time": 1774223999999, "quote_volume": 128553.17274, "trades": 1305, "taker_buy_base": 9998.84, "taker_buy_quote": 54307.3363 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 5.45, "high": 5.651, "low": 5.31, "close": 5.594, "volume": 45051.97, "close_time": 1774310399999, "quote_volume": 249268.01651, "trades": 2079, "taker_buy_base": 24651.59, "taker_buy_quote": 136387.68487 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 5.594, "high": 5.763, "low": 5.538, "close": 5.714, "volume": 51343.23, "close_time": 1774396799999, "quote_volume": 290006.33143, "trades": 2567, "taker_buy_base": 24953.86, "taker_buy_quote": 140901.06261 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 5.72, "high": 5.767, "low": 5.568, "close": 5.661, "volume": 25413.78, "close_time": 1774483199999, "quote_volume": 143740.20294, "trades": 1470, "taker_buy_base": 12491.47, "taker_buy_quote": 70705.32556 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 5.667, "high": 5.688, "low": 5.39, "close": 5.437, "volume": 17515.43, "close_time": 1774569599999, "quote_volume": 96219.61747, "trades": 849, "taker_buy_base": 7034.08, "taker_buy_quote": 38590.11325 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 5.439, "high": 5.492, "low": 5.115, "close": 5.141, "volume": 67357.62, "close_time": 1774655999999, "quote_volume": 355425.13849, "trades": 2457, "taker_buy_base": 26447.84, "taker_buy_quote": 139477.24629 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 5.162, "high": 5.297, "low": 5.052, "close": 5.172, "volume": 19606.94, "close_time": 1774742399999, "quote_volume": 100947.76827, "trades": 925, "taker_buy_base": 10000.24, "taker_buy_quote": 51491.23495 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 5.131, "high": 5.201, "low": 5.014, "close": 5.12, "volume": 16648.4, "close_time": 1774828799999, "quote_volume": 85212.82632, "trades": 845, "taker_buy_base": 7386.96, "taker_buy_quote": 37779.49052 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 5.114, "high": 5.386, "low": 5.109, "close": 5.22, "volume": 18177.82, "close_time": 1774915199999, "quote_volume": 96045.9933, "trades": 1016, "taker_buy_base": 8003.33, "taker_buy_quote": 42347.15019 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 5.227, "high": 5.666, "low": 5.179, "close": 5.606, "volume": 106005.01, "close_time": 1775001599999, "quote_volume": 585288.86391, "trades": 3573, "taker_buy_base": 57736.4, "taker_buy_quote": 318806.61701 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 5.581, "high": 5.732, "low": 5.476, "close": 5.488, "volume": 51016.71, "close_time": 1775087999999, "quote_volume": 283945.13072, "trades": 2390, "taker_buy_base": 35505.23, "taker_buy_quote": 197666.80648 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 5.493, "high": 5.554, "low": 4.984, "close": 5.064, "volume": 81644.7, "close_time": 1775174399999, "quote_volume": 419302.0535, "trades": 3136, "taker_buy_base": 28115.53, "taker_buy_quote": 144635.53429 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 5.061, "high": 5.212, "low": 5.03, "close": 5.173, "volume": 25344.68, "close_time": 1775260799999, "quote_volume": 130502.19436, "trades": 1105, "taker_buy_base": 13027.34, "taker_buy_quote": 67151.41105 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 5.167, "high": 5.27, "low": 5.145, "close": 5.219, "volume": 30818.3, "close_time": 1775347199999, "quote_volume": 160186.27804, "trades": 1860, "taker_buy_base": 13896.85, "taker_buy_quote": 72187.07301 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 5.216, "high": 5.254, "low": 5.059, "close": 5.249, "volume": 29281.51, "close_time": 1775433599999, "quote_volume": 150024.22474, "trades": 1093, "taker_buy_base": 13240.35, "taker_buy_quote": 67927.36182 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 5.254, "high": 5.373, "low": 5.141, "close": 5.183, "volume": 54452.63, "close_time": 1775519999999, "quote_volume": 287696.22916, "trades": 1917, "taker_buy_base": 31853.44, "taker_buy_quote": 168362.471 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 5.173, "high": 5.658, "low": 5.117, "close": 5.629, "volume": 73385.81, "close_time": 1775606399999, "quote_volume": 387383.16078, "trades": 2210, "taker_buy_base": 28425.18, "taker_buy_quote": 151135.82128 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 5.632, "high": 5.644, "low": 5.327, "close": 5.356, "volume": 93583.64, "close_time": 1775692799999, "quote_volume": 513121.391, "trades": 3071, "taker_buy_base": 51285.09, "taker_buy_quote": 282399.90133 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 5.343, "high": 6.063, "low": 5.27, "close": 5.841, "volume": 240148.0, "close_time": 1775779199999, "quote_volume": 1372465.6353, "trades": 8976, "taker_buy_base": 117956.61, "taker_buy_quote": 674583.43358 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 5.841, "high": 6.432, "low": 5.797, "close": 6.355, "volume": 378738.01, "close_time": 1775865599999, "quote_volume": 2327617.00058, "trades": 15704, "taker_buy_base": 189140.1, "taker_buy_quote": 1161384.8421 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 6.351, "high": 6.63, "low": 6.082, "close": 6.195, "volume": 147711.04, "close_time": 1775951999999, "quote_volume": 931086.27359, "trades": 6154, "taker_buy_base": 77919.9, "taker_buy_quote": 490679.5858 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 6.201, "high": 6.241, "low": 5.682, "close": 5.701, "volume": 132819.71, "close_time": 1776038399999, "quote_volume": 778599.70267, "trades": 4977, "taker_buy_base": 55110.89, "taker_buy_quote": 321189.8962 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 5.7, "high": 6.101, "low": 5.684, "close": 6.039, "volume": 108763.05, "close_time": 1776124799999, "quote_volume": 639256.48185, "trades": 3776, "taker_buy_base": 64478.12, "taker_buy_quote": 379028.57557 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 6.03, "high": 6.035, "low": 5.618, "close": 5.679, "volume": 63791.05, "close_time": 1776211199999, "quote_volume": 374548.3149, "trades": 2998, "taker_buy_base": 32334.5, "taker_buy_quote": 189870.98504 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 5.682, "high": 5.886, "low": 5.64, "close": 5.739, "volume": 47450.8, "close_time": 1776297599999, "quote_volume": 273411.84919, "trades": 1734, "taker_buy_base": 27998.92, "taker_buy_quote": 161542.06403 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 5.746, "high": 6.049, "low": 5.683, "close": 6.004, "volume": 67621.8, "close_time": 1776383999999, "quote_volume": 397034.7041, "trades": 2643, "taker_buy_base": 20454.65, "taker_buy_quote": 120005.70674 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 6.005, "high": 6.102, "low": 5.728, "close": 5.926, "volume": 80436.86, "close_time": 1776470399999, "quote_volume": 478736.42906, "trades": 3203, "taker_buy_base": 48024.96, "taker_buy_quote": 286997.29167 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 5.928, "high": 6.047, "low": 5.739, "close": 5.847, "volume": 35650.75, "close_time": 1776556799999, "quote_volume": 209691.57893, "trades": 2433, "taker_buy_base": 17542.81, "taker_buy_quote": 103176.23484 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 5.846, "high": 6.104, "low": 5.763, "close": 5.784, "volume": 102736.82, "close_time": 1776643199999, "quote_volume": 609468.15001, "trades": 4503, "taker_buy_base": 42026.61, "taker_buy_quote": 249615.08463 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 5.795, "high": 6.293, "low": 5.795, "close": 6.138, "volume": 89154.96, "close_time": 1776729599999, "quote_volume": 539625.77463, "trades": 4081, "taker_buy_base": 48292.01, "taker_buy_quote": 292421.57272 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 6.138, "high": 6.633, "low": 5.955, "close": 6.125, "volume": 128434.05, "close_time": 1776815999999, "quote_volume": 794518.42812, "trades": 6059, "taker_buy_base": 68533.49, "taker_buy_quote": 424185.96116 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 6.132, "high": 6.33, "low": 6.033, "close": 6.084, "volume": 79519.41, "close_time": 1776902399999, "quote_volume": 493378.2734, "trades": 4222, "taker_buy_base": 52453.07, "taker_buy_quote": 325173.02131 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 6.081, "high": 6.081, "low": 5.985, "close": 6.049, "volume": 24656.43, "close_time": 1776988799999, "quote_volume": 149177.24757, "trades": 568, "taker_buy_base": 5270.2, "taker_buy_quote": 31858.1797 } ] } }, "last_update": "2026-04-23T05:16:49.383363" }