{ "symbol": "AVAXUSDT", "fetched_at": "2026-04-25T17:53:16.727090", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-27T15:00:00", "end_date": "2026-04-25T17:00:00", "klines": [ { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 20.36, "high": 20.5, "low": 20.36, "close": 20.46, "volume": 52116.16, "close_time": 1761580799999, "quote_volume": 1065830.5103, "trades": 7426, "taker_buy_base": 29552.16, "taker_buy_quote": 604486.9145 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 20.45, "high": 20.76, "low": 20.45, "close": 20.73, "volume": 90632.48, "close_time": 1761584399999, "quote_volume": 1870563.8997, "trades": 7217, "taker_buy_base": 51308.63, "taker_buy_quote": 1058245.0832 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 20.73, "high": 20.74, "low": 20.61, "close": 20.67, "volume": 72567.47, "close_time": 1761587999999, "quote_volume": 1500569.1184, "trades": 5460, "taker_buy_base": 33033.59, "taker_buy_quote": 683188.4548 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 20.66, "high": 20.79, "low": 20.6, "close": 20.66, "volume": 65335.26, "close_time": 1761591599999, "quote_volume": 1351509.7234, "trades": 4262, "taker_buy_base": 33653.98, "taker_buy_quote": 696123.3382 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 20.67, "high": 20.68, "low": 20.56, "close": 20.6, "volume": 123914.78, "close_time": 1761595199999, "quote_volume": 2554072.779, "trades": 5509, "taker_buy_base": 71421.12, "taker_buy_quote": 1471978.9017 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 20.6, "high": 20.65, "low": 20.47, "close": 20.48, "volume": 218121.52, "close_time": 1761598799999, "quote_volume": 4481095.8607, "trades": 9570, "taker_buy_base": 133948.98, "taker_buy_quote": 2751875.7406 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 20.48, "high": 20.57, "low": 20.37, "close": 20.47, "volume": 106874.84, "close_time": 1761602399999, "quote_volume": 2188653.5117, "trades": 5833, "taker_buy_base": 54308.4, "taker_buy_quote": 1111881.9425 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 20.48, "high": 20.55, "low": 20.3, "close": 20.32, "volume": 111045.01, "close_time": 1761605999999, "quote_volume": 2268035.189, "trades": 6527, "taker_buy_base": 70154.56, "taker_buy_quote": 1433223.1097 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 20.32, "high": 20.35, "low": 20.17, "close": 20.33, "volume": 106502.82, "close_time": 1761609599999, "quote_volume": 2158712.1352, "trades": 6872, "taker_buy_base": 54988.76, "taker_buy_quote": 1114601.4859 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 20.33, "high": 20.44, "low": 20.25, "close": 20.32, "volume": 58414.35, "close_time": 1761613199999, "quote_volume": 1187752.6163, "trades": 4541, "taker_buy_base": 30321.09, "taker_buy_quote": 616647.9366 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 20.33, "high": 20.48, "low": 20.33, "close": 20.43, "volume": 24903.18, "close_time": 1761616799999, "quote_volume": 508221.3115, "trades": 2686, "taker_buy_base": 14993.27, "taker_buy_quote": 305904.2257 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 20.44, "high": 20.46, "low": 20.2, "close": 20.31, "volume": 58509.46, "close_time": 1761620399999, "quote_volume": 1187743.9728, "trades": 4012, "taker_buy_base": 30235.05, "taker_buy_quote": 613807.4635 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 20.31, "high": 20.39, "low": 20.16, "close": 20.22, "volume": 90633.46, "close_time": 1761623999999, "quote_volume": 1832569.0034, "trades": 5400, "taker_buy_base": 48142.35, "taker_buy_quote": 973502.4454 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 20.22, "high": 20.44, "low": 20.16, "close": 20.38, "volume": 45287.43, "close_time": 1761627599999, "quote_volume": 918535.8885, "trades": 3942, "taker_buy_base": 25485.57, "taker_buy_quote": 517229.7359 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 20.39, "high": 20.45, "low": 19.99, "close": 20.02, "volume": 130708.34, "close_time": 1761631199999, "quote_volume": 2637225.8758, "trades": 7693, "taker_buy_base": 63660.81, "taker_buy_quote": 1283078.543 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 20.02, "high": 20.39, "low": 20.0, "close": 20.38, "volume": 57846.87, "close_time": 1761634799999, "quote_volume": 1165036.4605, "trades": 6447, "taker_buy_base": 30412.84, "taker_buy_quote": 612757.3242 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 20.38, "high": 20.5, "low": 20.28, "close": 20.31, "volume": 66288.92, "close_time": 1761638399999, "quote_volume": 1352292.078, "trades": 5727, "taker_buy_base": 32406.17, "taker_buy_quote": 661355.0965 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 20.31, "high": 20.52, "low": 20.26, "close": 20.46, "volume": 74217.81, "close_time": 1761641999999, "quote_volume": 1513927.7262, "trades": 4847, "taker_buy_base": 36272.95, "taker_buy_quote": 739440.2564 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 20.47, "high": 20.48, "low": 20.25, "close": 20.32, "volume": 51612.88, "close_time": 1761645599999, "quote_volume": 1049656.4304, "trades": 3555, "taker_buy_base": 28401.82, "taker_buy_quote": 577536.307 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 20.33, "high": 20.33, "low": 20.2, "close": 20.29, "volume": 41397.16, "close_time": 1761649199999, "quote_volume": 838729.3263, "trades": 2948, "taker_buy_base": 20272.73, "taker_buy_quote": 410781.7177 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 20.28, "high": 20.35, "low": 20.16, "close": 20.18, "volume": 57468.18, "close_time": 1761652799999, "quote_volume": 1163669.0931, "trades": 4108, "taker_buy_base": 29727.03, "taker_buy_quote": 601961.2201 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 20.19, "high": 20.45, "low": 20.17, "close": 20.31, "volume": 172901.01, "close_time": 1761656399999, "quote_volume": 3504506.6073, "trades": 8769, "taker_buy_base": 95505.2, "taker_buy_quote": 1936017.2972 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 20.32, "high": 20.44, "low": 20.29, "close": 20.37, "volume": 126009.89, "close_time": 1761659999999, "quote_volume": 2565225.2338, "trades": 9611, "taker_buy_base": 72336.45, "taker_buy_quote": 1472821.5271 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 20.37, "high": 20.49, "low": 19.77, "close": 20.1, "volume": 310875.32, "close_time": 1761663599999, "quote_volume": 6263363.756, "trades": 19089, "taker_buy_base": 150219.22, "taker_buy_quote": 3026772.7816 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 20.1, "high": 20.19, "low": 19.93, "close": 20.01, "volume": 104436.4, "close_time": 1761667199999, "quote_volume": 2093038.5335, "trades": 9955, "taker_buy_base": 57418.75, "taker_buy_quote": 1151396.3348 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 20.0, "high": 20.19, "low": 19.92, "close": 20.13, "volume": 101281.47, "close_time": 1761670799999, "quote_volume": 2031928.2519, "trades": 8438, "taker_buy_base": 57645.75, "taker_buy_quote": 1156671.8284 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 20.12, "high": 20.17, "low": 20.05, "close": 20.09, "volume": 45720.94, "close_time": 1761674399999, "quote_volume": 919585.9668, "trades": 4557, "taker_buy_base": 27644.62, "taker_buy_quote": 556105.3491 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 20.09, "high": 20.11, "low": 19.92, "close": 19.98, "volume": 102102.4, "close_time": 1761677999999, "quote_volume": 2042425.2735, "trades": 5023, "taker_buy_base": 62114.58, "taker_buy_quote": 1242545.3263 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 19.98, "high": 20.02, "low": 19.57, "close": 19.64, "volume": 204831.14, "close_time": 1761681599999, "quote_volume": 4046841.0268, "trades": 12998, "taker_buy_base": 99529.69, "taker_buy_quote": 1966947.9722 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 19.64, "high": 19.64, "low": 19.22, "close": 19.34, "volume": 359743.1, "close_time": 1761685199999, "quote_volume": 6979684.102, "trades": 24787, "taker_buy_base": 173886.04, "taker_buy_quote": 3374682.592 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 19.34, "high": 19.5, "low": 19.13, "close": 19.4, "volume": 259895.4, "close_time": 1761688799999, "quote_volume": 5019201.747, "trades": 11195, "taker_buy_base": 136348.18, "taker_buy_quote": 2632724.4851 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 19.41, "high": 19.58, "low": 19.34, "close": 19.55, "volume": 72033.44, "close_time": 1761692399999, "quote_volume": 1401666.1955, "trades": 5512, "taker_buy_base": 35612.56, "taker_buy_quote": 693275.6311 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 19.55, "high": 19.55, "low": 19.46, "close": 19.47, "volume": 51391.35, "close_time": 1761695999999, "quote_volume": 1002335.9065, "trades": 3415, "taker_buy_base": 22449.36, "taker_buy_quote": 437978.1752 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 19.47, "high": 19.55, "low": 19.37, "close": 19.4, "volume": 34375.49, "close_time": 1761699599999, "quote_volume": 668625.7201, "trades": 3244, "taker_buy_base": 17223.07, "taker_buy_quote": 335171.1057 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 19.4, "high": 19.54, "low": 19.36, "close": 19.44, "volume": 49863.48, "close_time": 1761703199999, "quote_volume": 968154.0553, "trades": 3243, "taker_buy_base": 25295.03, "taker_buy_quote": 491425.0128 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 19.44, "high": 19.56, "low": 19.42, "close": 19.52, "volume": 23344.94, "close_time": 1761706799999, "quote_volume": 454847.8269, "trades": 1897, "taker_buy_base": 13922.35, "taker_buy_quote": 271327.3664 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 19.51, "high": 19.53, "low": 19.42, "close": 19.47, "volume": 53410.78, "close_time": 1761710399999, "quote_volume": 1039714.8393, "trades": 2553, "taker_buy_base": 17472.34, "taker_buy_quote": 340225.5309 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 19.46, "high": 19.54, "low": 19.45, "close": 19.49, "volume": 25817.44, "close_time": 1761713999999, "quote_volume": 503415.5061, "trades": 2037, "taker_buy_base": 15563.13, "taker_buy_quote": 303549.6097 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 19.49, "high": 19.62, "low": 19.47, "close": 19.53, "volume": 54261.55, "close_time": 1761717599999, "quote_volume": 1060902.4442, "trades": 3322, "taker_buy_base": 14000.28, "taker_buy_quote": 273766.6755 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 19.54, "high": 19.58, "low": 19.49, "close": 19.53, "volume": 26922.91, "close_time": 1761721199999, "quote_volume": 525835.1693, "trades": 2020, "taker_buy_base": 11812.6, "taker_buy_quote": 230737.5058 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 19.54, "high": 19.64, "low": 19.5, "close": 19.6, "volume": 28013.64, "close_time": 1761724799999, "quote_volume": 548069.9828, "trades": 2335, "taker_buy_base": 14128.58, "taker_buy_quote": 276439.2403 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 19.6, "high": 19.62, "low": 19.47, "close": 19.51, "volume": 57551.61, "close_time": 1761728399999, "quote_volume": 1123933.2416, "trades": 2666, "taker_buy_base": 20970.95, "taker_buy_quote": 409562.4256 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 19.5, "high": 19.54, "low": 19.43, "close": 19.49, "volume": 61559.84, "close_time": 1761731999999, "quote_volume": 1198720.0378, "trades": 2911, "taker_buy_base": 19907.7, "taker_buy_quote": 387863.25 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 19.48, "high": 19.74, "low": 19.47, "close": 19.63, "volume": 51411.41, "close_time": 1761735599999, "quote_volume": 1009151.761, "trades": 3203, "taker_buy_base": 24933.5, "taker_buy_quote": 489502.9931 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 19.63, "high": 19.77, "low": 19.6, "close": 19.74, "volume": 46103.76, "close_time": 1761739199999, "quote_volume": 909040.2314, "trades": 3168, "taker_buy_base": 30255.04, "taker_buy_quote": 596605.3295 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 19.73, "high": 19.75, "low": 19.66, "close": 19.7, "volume": 28952.94, "close_time": 1761742799999, "quote_volume": 570638.8305, "trades": 2395, "taker_buy_base": 13535.96, "taker_buy_quote": 266919.1858 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 19.7, "high": 19.85, "low": 19.66, "close": 19.66, "volume": 97163.03, "close_time": 1761746399999, "quote_volume": 1920294.7965, "trades": 6086, "taker_buy_base": 54407.13, "taker_buy_quote": 1075779.5225 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 19.67, "high": 19.69, "low": 19.49, "close": 19.59, "volume": 100286.38, "close_time": 1761749999999, "quote_volume": 1961891.5334, "trades": 6094, "taker_buy_base": 38099.36, "taker_buy_quote": 745625.5866 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 19.59, "high": 19.64, "low": 19.34, "close": 19.44, "volume": 106860.19, "close_time": 1761753599999, "quote_volume": 2085124.2575, "trades": 7110, "taker_buy_base": 39440.39, "taker_buy_quote": 770162.2979 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 19.44, "high": 19.58, "low": 19.33, "close": 19.53, "volume": 55754.26, "close_time": 1761757199999, "quote_volume": 1084413.9944, "trades": 5825, "taker_buy_base": 26915.08, "taker_buy_quote": 523612.681 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 19.52, "high": 20.05, "low": 19.52, "close": 20.05, "volume": 106818.58, "close_time": 1761760799999, "quote_volume": 2117204.7304, "trades": 6528, "taker_buy_base": 68113.75, "taker_buy_quote": 1350380.1959 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 20.06, "high": 20.2, "low": 19.31, "close": 19.91, "volume": 830132.12, "close_time": 1761764399999, "quote_volume": 16396656.7744, "trades": 47337, "taker_buy_base": 424612.64, "taker_buy_quote": 8382836.7695 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 19.91, "high": 20.16, "low": 19.75, "close": 19.94, "volume": 193860.52, "close_time": 1761767999999, "quote_volume": 3864389.6375, "trades": 15732, "taker_buy_base": 80475.11, "taker_buy_quote": 1605582.2216 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 19.95, "high": 20.16, "low": 19.83, "close": 20.08, "volume": 184134.1, "close_time": 1761771599999, "quote_volume": 3688948.6307, "trades": 10318, "taker_buy_base": 86565.9, "taker_buy_quote": 1734528.2285 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 20.08, "high": 20.14, "low": 19.97, "close": 20.03, "volume": 81909.14, "close_time": 1761775199999, "quote_volume": 1641857.5165, "trades": 3968, "taker_buy_base": 34036.91, "taker_buy_quote": 682880.9158 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 20.03, "high": 20.06, "low": 19.94, "close": 19.98, "volume": 43521.86, "close_time": 1761778799999, "quote_volume": 869978.838, "trades": 2861, "taker_buy_base": 24707.21, "taker_buy_quote": 494016.9541 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 19.97, "high": 19.97, "low": 19.55, "close": 19.66, "volume": 127545.19, "close_time": 1761782399999, "quote_volume": 2520560.4464, "trades": 7589, "taker_buy_base": 44625.56, "taker_buy_quote": 881760.8392 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 19.66, "high": 19.76, "low": 19.52, "close": 19.73, "volume": 41265.18, "close_time": 1761785999999, "quote_volume": 810458.948, "trades": 7309, "taker_buy_base": 20314.98, "taker_buy_quote": 398861.6324 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 19.74, "high": 19.84, "low": 19.61, "close": 19.76, "volume": 35507.52, "close_time": 1761789599999, "quote_volume": 700933.1423, "trades": 6610, "taker_buy_base": 14044.1, "taker_buy_quote": 277103.3838 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 19.75, "high": 19.96, "low": 19.7, "close": 19.96, "volume": 35724.83, "close_time": 1761793199999, "quote_volume": 709551.3722, "trades": 5059, "taker_buy_base": 18708.88, "taker_buy_quote": 371298.7071 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 19.95, "high": 19.97, "low": 19.77, "close": 19.84, "volume": 37962.88, "close_time": 1761796799999, "quote_volume": 755296.3151, "trades": 4965, "taker_buy_base": 14439.35, "taker_buy_quote": 287108.4586 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 19.84, "high": 19.84, "low": 19.06, "close": 19.3, "volume": 386730.77, "close_time": 1761800399999, "quote_volume": 7489423.0892, "trades": 28042, "taker_buy_base": 188625.67, "taker_buy_quote": 3649456.5222 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 19.3, "high": 19.71, "low": 19.2, "close": 19.66, "volume": 115953.34, "close_time": 1761803999999, "quote_volume": 2256025.6691, "trades": 13096, "taker_buy_base": 56797.65, "taker_buy_quote": 1104248.393 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 19.66, "high": 19.75, "low": 19.51, "close": 19.67, "volume": 50945.34, "close_time": 1761807599999, "quote_volume": 1000299.4596, "trades": 7044, "taker_buy_base": 22429.65, "taker_buy_quote": 440572.9501 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 19.67, "high": 19.88, "low": 19.6, "close": 19.83, "volume": 61410.23, "close_time": 1761811199999, "quote_volume": 1216185.8569, "trades": 5422, "taker_buy_base": 26938.27, "taker_buy_quote": 533321.8781 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 19.84, "high": 19.89, "low": 19.62, "close": 19.64, "volume": 73831.83, "close_time": 1761814799999, "quote_volume": 1458920.5994, "trades": 5022, "taker_buy_base": 40110.36, "taker_buy_quote": 792300.7843 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 19.63, "high": 19.65, "low": 19.41, "close": 19.44, "volume": 76425.08, "close_time": 1761818399999, "quote_volume": 1490170.7696, "trades": 5437, "taker_buy_base": 39343.82, "taker_buy_quote": 766932.5612 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 19.43, "high": 19.49, "low": 19.24, "close": 19.26, "volume": 68967.76, "close_time": 1761821999999, "quote_volume": 1337150.9433, "trades": 6008, "taker_buy_base": 31263.7, "taker_buy_quote": 606200.9626 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 19.27, "high": 19.34, "low": 19.21, "close": 19.24, "volume": 61690.24, "close_time": 1761825599999, "quote_volume": 1188739.9846, "trades": 6034, "taker_buy_base": 35966.43, "taker_buy_quote": 693239.8645 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 19.25, "high": 19.26, "low": 18.68, "close": 18.78, "volume": 318568.56, "close_time": 1761829199999, "quote_volume": 6021007.6375, "trades": 23015, "taker_buy_base": 137874.08, "taker_buy_quote": 2604704.0458 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 18.77, "high": 18.86, "low": 18.42, "close": 18.5, "volume": 301370.79, "close_time": 1761832799999, "quote_volume": 5614040.6326, "trades": 24923, "taker_buy_base": 153818.19, "taker_buy_quote": 2865701.3061 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 18.49, "high": 18.63, "low": 18.36, "close": 18.45, "volume": 235493.33, "close_time": 1761836399999, "quote_volume": 4350142.7615, "trades": 19656, "taker_buy_base": 100583.34, "taker_buy_quote": 1857964.1631 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 18.46, "high": 18.5, "low": 18.14, "close": 18.23, "volume": 217297.09, "close_time": 1761839999999, "quote_volume": 3977570.0677, "trades": 18212, "taker_buy_base": 98203.5, "taker_buy_quote": 1798095.6379 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 18.24, "high": 18.34, "low": 18.14, "close": 18.24, "volume": 139761.37, "close_time": 1761843599999, "quote_volume": 2549001.7903, "trades": 13467, "taker_buy_base": 71075.43, "taker_buy_quote": 1296565.4865 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 18.24, "high": 18.24, "low": 17.85, "close": 18.13, "volume": 229091.92, "close_time": 1761847199999, "quote_volume": 4130222.3079, "trades": 19500, "taker_buy_base": 106067.96, "taker_buy_quote": 1912220.0729 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 18.13, "high": 18.14, "low": 17.83, "close": 17.91, "volume": 131003.21, "close_time": 1761850799999, "quote_volume": 2352734.3565, "trades": 9861, "taker_buy_base": 60583.41, "taker_buy_quote": 1088190.8107 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 17.9, "high": 17.94, "low": 17.51, "close": 17.59, "volume": 994545.69, "close_time": 1761854399999, "quote_volume": 17541122.6727, "trades": 39014, "taker_buy_base": 409667.99, "taker_buy_quote": 7231272.2294 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 17.58, "high": 17.95, "low": 17.54, "close": 17.94, "volume": 267439.1, "close_time": 1761857999999, "quote_volume": 4751417.7463, "trades": 15830, "taker_buy_base": 147371.65, "taker_buy_quote": 2619539.9124 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 17.94, "high": 18.03, "low": 17.83, "close": 18.0, "volume": 128712.59, "close_time": 1761861599999, "quote_volume": 2306703.9296, "trades": 6191, "taker_buy_base": 69553.68, "taker_buy_quote": 1246761.1102 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 18.01, "high": 18.1, "low": 17.96, "close": 18.09, "volume": 85867.81, "close_time": 1761865199999, "quote_volume": 1545726.4915, "trades": 5206, "taker_buy_base": 41934.59, "taker_buy_quote": 754974.6116 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 18.1, "high": 18.16, "low": 17.97, "close": 18.11, "volume": 154810.6, "close_time": 1761868799999, "quote_volume": 2797284.0419, "trades": 7398, "taker_buy_base": 78991.56, "taker_buy_quote": 1428134.7955 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 18.12, "high": 18.31, "low": 18.05, "close": 18.25, "volume": 99737.71, "close_time": 1761872399999, "quote_volume": 1811325.4595, "trades": 6988, "taker_buy_base": 50448.19, "taker_buy_quote": 916865.7349 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 18.26, "high": 18.41, "low": 18.2, "close": 18.39, "volume": 95304.35, "close_time": 1761875999999, "quote_volume": 1746877.4571, "trades": 6881, "taker_buy_base": 40721.65, "taker_buy_quote": 746446.0698 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 18.39, "high": 18.39, "low": 18.11, "close": 18.22, "volume": 58842.12, "close_time": 1761879599999, "quote_volume": 1072884.8077, "trades": 5088, "taker_buy_base": 24594.32, "taker_buy_quote": 448423.8744 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 18.22, "high": 18.31, "low": 18.15, "close": 18.26, "volume": 51961.2, "close_time": 1761883199999, "quote_volume": 948482.0847, "trades": 4866, "taker_buy_base": 27102.24, "taker_buy_quote": 494718.5429 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 18.27, "high": 18.48, "low": 18.25, "close": 18.43, "volume": 110804.71, "close_time": 1761886799999, "quote_volume": 2038641.7563, "trades": 6379, "taker_buy_base": 66586.33, "taker_buy_quote": 1225141.8069 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 18.43, "high": 18.44, "low": 18.31, "close": 18.34, "volume": 68589.11, "close_time": 1761890399999, "quote_volume": 1259654.7191, "trades": 3285, "taker_buy_base": 21112.64, "taker_buy_quote": 387829.662 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 18.34, "high": 18.42, "low": 18.28, "close": 18.41, "volume": 168758.75, "close_time": 1761893999999, "quote_volume": 3100212.4328, "trades": 6223, "taker_buy_base": 100818.1, "taker_buy_quote": 1852399.0086 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 18.41, "high": 18.47, "low": 18.23, "close": 18.25, "volume": 128112.66, "close_time": 1761897599999, "quote_volume": 2354330.3596, "trades": 5901, "taker_buy_base": 54965.61, "taker_buy_quote": 1010405.3219 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 18.26, "high": 18.36, "low": 18.2, "close": 18.33, "volume": 64741.89, "close_time": 1761901199999, "quote_volume": 1183242.3701, "trades": 3938, "taker_buy_base": 26262.33, "taker_buy_quote": 480416.0316 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 18.33, "high": 18.37, "low": 18.22, "close": 18.24, "volume": 57000.05, "close_time": 1761904799999, "quote_volume": 1041595.6219, "trades": 3389, "taker_buy_base": 23462.41, "taker_buy_quote": 428987.8229 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 18.24, "high": 18.31, "low": 18.21, "close": 18.26, "volume": 59266.81, "close_time": 1761908399999, "quote_volume": 1082918.5149, "trades": 3166, "taker_buy_base": 29040.36, "taker_buy_quote": 530601.8406 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 18.27, "high": 18.53, "low": 18.21, "close": 18.5, "volume": 133280.4, "close_time": 1761911999999, "quote_volume": 2450034.3844, "trades": 5585, "taker_buy_base": 73793.88, "taker_buy_quote": 1358458.8748 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 18.5, "high": 18.58, "low": 18.35, "close": 18.35, "volume": 166990.68, "close_time": 1761915599999, "quote_volume": 3089396.0709, "trades": 7125, "taker_buy_base": 69823.23, "taker_buy_quote": 1292860.2355 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 18.35, "high": 18.51, "low": 18.29, "close": 18.44, "volume": 111058.15, "close_time": 1761919199999, "quote_volume": 2042873.0286, "trades": 8891, "taker_buy_base": 54919.81, "taker_buy_quote": 1010391.02 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 18.45, "high": 18.52, "low": 18.26, "close": 18.49, "volume": 163562.18, "close_time": 1761922799999, "quote_volume": 3005476.1808, "trades": 9927, "taker_buy_base": 76506.91, "taker_buy_quote": 1406746.0462 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 18.48, "high": 18.53, "low": 18.25, "close": 18.27, "volume": 204367.24, "close_time": 1761926399999, "quote_volume": 3761674.329, "trades": 8531, "taker_buy_base": 94125.28, "taker_buy_quote": 1733925.6524 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 18.26, "high": 18.3, "low": 17.91, "close": 17.93, "volume": 220294.96, "close_time": 1761929999999, "quote_volume": 3984690.6771, "trades": 10593, "taker_buy_base": 99174.2, "taker_buy_quote": 1793395.4942 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 17.92, "high": 17.99, "low": 17.78, "close": 17.88, "volume": 146626.9, "close_time": 1761933599999, "quote_volume": 2622276.6105, "trades": 10576, "taker_buy_base": 65577.39, "taker_buy_quote": 1173077.1282 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 17.88, "high": 18.1, "low": 17.83, "close": 17.99, "volume": 164648.76, "close_time": 1761937199999, "quote_volume": 2958921.7886, "trades": 8626, "taker_buy_base": 93638.76, "taker_buy_quote": 1682713.205 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 17.99, "high": 18.38, "low": 17.88, "close": 18.28, "volume": 144687.99, "close_time": 1761940799999, "quote_volume": 2629447.1929, "trades": 8789, "taker_buy_base": 75198.73, "taker_buy_quote": 1367217.2482 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 18.27, "high": 18.28, "low": 18.07, "close": 18.1, "volume": 81270.08, "close_time": 1761944399999, "quote_volume": 1479362.4412, "trades": 3930, "taker_buy_base": 37199.53, "taker_buy_quote": 677488.8245 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 18.1, "high": 18.17, "low": 18.05, "close": 18.14, "volume": 54405.75, "close_time": 1761947999999, "quote_volume": 985429.3636, "trades": 2876, "taker_buy_base": 20085.03, "taker_buy_quote": 363823.5987 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 18.13, "high": 18.26, "low": 18.11, "close": 18.19, "volume": 35099.64, "close_time": 1761951599999, "quote_volume": 638688.7311, "trades": 2640, "taker_buy_base": 16171.54, "taker_buy_quote": 294207.5246 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 18.2, "high": 18.24, "low": 18.18, "close": 18.19, "volume": 23620.33, "close_time": 1761955199999, "quote_volume": 430181.9926, "trades": 1621, "taker_buy_base": 11932.3, "taker_buy_quote": 217362.6949 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 18.19, "high": 18.21, "low": 18.07, "close": 18.17, "volume": 83535.8, "close_time": 1761958799999, "quote_volume": 1514761.2105, "trades": 3465, "taker_buy_base": 26178.45, "taker_buy_quote": 474968.4697 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 18.18, "high": 18.31, "low": 18.17, "close": 18.24, "volume": 46522.21, "close_time": 1761962399999, "quote_volume": 849217.4549, "trades": 2864, "taker_buy_base": 16299.66, "taker_buy_quote": 297588.2675 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 18.25, "high": 18.35, "low": 18.17, "close": 18.34, "volume": 28648.78, "close_time": 1761965999999, "quote_volume": 523046.4468, "trades": 2360, "taker_buy_base": 11159.12, "taker_buy_quote": 203833.2779 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 18.34, "high": 18.45, "low": 18.33, "close": 18.41, "volume": 49641.56, "close_time": 1761969599999, "quote_volume": 913393.7456, "trades": 2706, "taker_buy_base": 30723.54, "taker_buy_quote": 565274.0858 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 18.42, "high": 18.47, "low": 18.35, "close": 18.41, "volume": 34946.5, "close_time": 1761973199999, "quote_volume": 643550.3571, "trades": 2655, "taker_buy_base": 16750.55, "taker_buy_quote": 308615.964 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 18.42, "high": 18.44, "low": 18.32, "close": 18.33, "volume": 19553.24, "close_time": 1761976799999, "quote_volume": 359341.8683, "trades": 1870, "taker_buy_base": 8128.95, "taker_buy_quote": 149408.3855 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 18.34, "high": 18.39, "low": 18.29, "close": 18.35, "volume": 29732.12, "close_time": 1761980399999, "quote_volume": 545353.7441, "trades": 2215, "taker_buy_base": 13974.75, "taker_buy_quote": 256330.0153 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 18.36, "high": 18.52, "low": 18.32, "close": 18.51, "volume": 81834.45, "close_time": 1761983999999, "quote_volume": 1509976.4653, "trades": 4159, "taker_buy_base": 38108.74, "taker_buy_quote": 703440.0791 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 18.51, "high": 18.56, "low": 18.45, "close": 18.55, "volume": 70430.82, "close_time": 1761987599999, "quote_volume": 1303328.4428, "trades": 3832, "taker_buy_base": 29769.97, "taker_buy_quote": 550771.3947 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 18.55, "high": 18.66, "low": 18.5, "close": 18.56, "volume": 97164.0, "close_time": 1761991199999, "quote_volume": 1805096.3038, "trades": 4520, "taker_buy_base": 45659.93, "taker_buy_quote": 848369.7126 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 18.57, "high": 18.69, "low": 18.51, "close": 18.63, "volume": 81213.6, "close_time": 1761994799999, "quote_volume": 1510007.9394, "trades": 3707, "taker_buy_base": 41836.05, "taker_buy_quote": 777765.8788 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 18.64, "high": 18.71, "low": 18.58, "close": 18.66, "volume": 72032.23, "close_time": 1761998399999, "quote_volume": 1344074.3893, "trades": 2819, "taker_buy_base": 34463.59, "taker_buy_quote": 643253.9464 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 18.66, "high": 18.71, "low": 18.63, "close": 18.69, "volume": 43230.21, "close_time": 1762001999999, "quote_volume": 807515.5901, "trades": 2792, "taker_buy_base": 16610.27, "taker_buy_quote": 310295.2216 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 18.69, "high": 18.74, "low": 18.51, "close": 18.59, "volume": 114717.82, "close_time": 1762005599999, "quote_volume": 2136219.7449, "trades": 7857, "taker_buy_base": 40162.64, "taker_buy_quote": 748177.528 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 18.59, "high": 18.63, "low": 18.41, "close": 18.5, "volume": 71725.93, "close_time": 1762009199999, "quote_volume": 1326581.6708, "trades": 5595, "taker_buy_base": 28875.73, "taker_buy_quote": 533961.3189 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 18.49, "high": 18.65, "low": 18.48, "close": 18.63, "volume": 79349.27, "close_time": 1762012799999, "quote_volume": 1474089.0074, "trades": 4761, "taker_buy_base": 35642.42, "taker_buy_quote": 662194.0097 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 18.64, "high": 18.74, "low": 18.6, "close": 18.68, "volume": 93654.3, "close_time": 1762016399999, "quote_volume": 1748039.5497, "trades": 5150, "taker_buy_base": 40694.56, "taker_buy_quote": 759669.2677 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 18.68, "high": 18.69, "low": 18.56, "close": 18.57, "volume": 40085.19, "close_time": 1762019999999, "quote_volume": 746518.9712, "trades": 3575, "taker_buy_base": 12515.11, "taker_buy_quote": 233052.2768 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 18.57, "high": 18.66, "low": 18.56, "close": 18.65, "volume": 31320.08, "close_time": 1762023599999, "quote_volume": 582607.1385, "trades": 2140, "taker_buy_base": 17322.07, "taker_buy_quote": 322238.6154 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 18.65, "high": 18.66, "low": 18.59, "close": 18.64, "volume": 18749.49, "close_time": 1762027199999, "quote_volume": 349084.7002, "trades": 2033, "taker_buy_base": 8185.68, "taker_buy_quote": 152414.6001 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 18.64, "high": 18.73, "low": 18.64, "close": 18.67, "volume": 49022.09, "close_time": 1762030799999, "quote_volume": 916420.9441, "trades": 2108, "taker_buy_base": 17444.84, "taker_buy_quote": 326121.1581 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 18.68, "high": 18.7, "low": 18.51, "close": 18.51, "volume": 25232.03, "close_time": 1762034399999, "quote_volume": 469827.0425, "trades": 1920, "taker_buy_base": 6894.89, "taker_buy_quote": 128500.7546 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 18.52, "high": 18.62, "low": 18.5, "close": 18.6, "volume": 26629.3, "close_time": 1762037999999, "quote_volume": 494529.1283, "trades": 2186, "taker_buy_base": 12597.59, "taker_buy_quote": 233959.8947 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 18.6, "high": 18.73, "low": 18.57, "close": 18.73, "volume": 42208.21, "close_time": 1762041599999, "quote_volume": 787262.3888, "trades": 2061, "taker_buy_base": 16775.93, "taker_buy_quote": 313107.5095 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 18.72, "high": 18.74, "low": 18.64, "close": 18.68, "volume": 58793.82, "close_time": 1762045199999, "quote_volume": 1099538.3951, "trades": 2812, "taker_buy_base": 26265.74, "taker_buy_quote": 491256.2627 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 18.69, "high": 18.72, "low": 18.63, "close": 18.67, "volume": 25278.48, "close_time": 1762048799999, "quote_volume": 472318.7823, "trades": 2164, "taker_buy_base": 10694.85, "taker_buy_quote": 199856.4119 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 18.67, "high": 18.81, "low": 18.64, "close": 18.72, "volume": 52160.68, "close_time": 1762052399999, "quote_volume": 977564.9212, "trades": 2616, "taker_buy_base": 31218.45, "taker_buy_quote": 585365.5278 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 18.71, "high": 18.74, "low": 18.62, "close": 18.69, "volume": 29411.48, "close_time": 1762055999999, "quote_volume": 549847.0399, "trades": 1876, "taker_buy_base": 8815.09, "taker_buy_quote": 164751.4018 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 18.68, "high": 18.91, "low": 18.66, "close": 18.9, "volume": 66429.7, "close_time": 1762059599999, "quote_volume": 1249152.9967, "trades": 3715, "taker_buy_base": 32432.48, "taker_buy_quote": 609980.4478 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 18.9, "high": 18.92, "low": 18.75, "close": 18.88, "volume": 64544.48, "close_time": 1762063199999, "quote_volume": 1216062.834, "trades": 3379, "taker_buy_base": 22483.62, "taker_buy_quote": 423678.5557 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 18.88, "high": 18.99, "low": 18.82, "close": 18.94, "volume": 55802.55, "close_time": 1762066799999, "quote_volume": 1053871.8324, "trades": 3428, "taker_buy_base": 26606.11, "taker_buy_quote": 502790.1782 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 18.94, "high": 19.01, "low": 18.85, "close": 18.96, "volume": 69212.34, "close_time": 1762070399999, "quote_volume": 1310573.0995, "trades": 3773, "taker_buy_base": 26927.01, "taker_buy_quote": 510164.9598 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 18.96, "high": 18.99, "low": 18.82, "close": 18.84, "volume": 47809.49, "close_time": 1762073999999, "quote_volume": 903730.1919, "trades": 3011, "taker_buy_base": 22563.83, "taker_buy_quote": 426599.1323 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 18.85, "high": 18.96, "low": 18.75, "close": 18.76, "volume": 73591.27, "close_time": 1762077599999, "quote_volume": 1385945.4163, "trades": 4351, "taker_buy_base": 25537.62, "taker_buy_quote": 481065.0546 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 18.76, "high": 18.8, "low": 18.59, "close": 18.68, "volume": 68820.11, "close_time": 1762081199999, "quote_volume": 1286364.8801, "trades": 5049, "taker_buy_base": 29461.54, "taker_buy_quote": 550232.4874 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 18.67, "high": 18.85, "low": 18.66, "close": 18.83, "volume": 66958.19, "close_time": 1762084799999, "quote_volume": 1255676.9333, "trades": 4449, "taker_buy_base": 34301.18, "taker_buy_quote": 643360.8727 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 18.83, "high": 18.85, "low": 18.71, "close": 18.73, "volume": 49191.39, "close_time": 1762088399999, "quote_volume": 923947.9883, "trades": 3577, "taker_buy_base": 13540.68, "taker_buy_quote": 254389.5463 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 18.74, "high": 18.76, "low": 18.49, "close": 18.54, "volume": 55023.74, "close_time": 1762091999999, "quote_volume": 1022046.7309, "trades": 4765, "taker_buy_base": 19084.01, "taker_buy_quote": 354531.9168 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 18.53, "high": 18.57, "low": 18.2, "close": 18.28, "volume": 111025.23, "close_time": 1762095599999, "quote_volume": 2038229.1398, "trades": 8615, "taker_buy_base": 56673.98, "taker_buy_quote": 1040237.6274 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 18.27, "high": 18.4, "low": 18.19, "close": 18.28, "volume": 85815.08, "close_time": 1762099199999, "quote_volume": 1569564.0608, "trades": 5665, "taker_buy_base": 45960.38, "taker_buy_quote": 841222.7633 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 18.27, "high": 18.33, "low": 18.1, "close": 18.31, "volume": 86512.27, "close_time": 1762102799999, "quote_volume": 1576305.577, "trades": 7624, "taker_buy_base": 44263.92, "taker_buy_quote": 806585.2057 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 18.31, "high": 18.31, "low": 18.2, "close": 18.27, "volume": 25745.35, "close_time": 1762106399999, "quote_volume": 469979.809, "trades": 3488, "taker_buy_base": 12678.4, "taker_buy_quote": 231471.341 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 18.27, "high": 18.29, "low": 18.19, "close": 18.24, "volume": 22399.94, "close_time": 1762109999999, "quote_volume": 408746.5682, "trades": 2660, "taker_buy_base": 14216.97, "taker_buy_quote": 259518.1416 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 18.23, "high": 18.25, "low": 18.1, "close": 18.16, "volume": 34645.11, "close_time": 1762113599999, "quote_volume": 629205.0927, "trades": 3129, "taker_buy_base": 18350.63, "taker_buy_quote": 333218.5967 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 18.17, "high": 18.28, "low": 18.1, "close": 18.26, "volume": 41540.14, "close_time": 1762117199999, "quote_volume": 755014.0369, "trades": 2423, "taker_buy_base": 20884.42, "taker_buy_quote": 379762.3007 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 18.27, "high": 18.35, "low": 18.23, "close": 18.3, "volume": 51705.2, "close_time": 1762120799999, "quote_volume": 945934.4703, "trades": 2743, "taker_buy_base": 23833.57, "taker_buy_quote": 436285.2719 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 18.3, "high": 18.38, "low": 18.25, "close": 18.35, "volume": 31595.1, "close_time": 1762124399999, "quote_volume": 578489.7394, "trades": 2272, "taker_buy_base": 16660.9, "taker_buy_quote": 305182.2707 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 18.36, "high": 18.91, "low": 18.36, "close": 18.8, "volume": 117893.34, "close_time": 1762127999999, "quote_volume": 2202045.0888, "trades": 8142, "taker_buy_base": 61659.94, "taker_buy_quote": 1150969.1969 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 18.81, "high": 18.91, "low": 18.57, "close": 18.58, "volume": 69908.01, "close_time": 1762131599999, "quote_volume": 1312367.4089, "trades": 6492, "taker_buy_base": 26548.35, "taker_buy_quote": 498554.4094 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 18.57, "high": 18.6, "low": 18.25, "close": 18.27, "volume": 83337.42, "close_time": 1762135199999, "quote_volume": 1536735.829, "trades": 8383, "taker_buy_base": 35469.93, "taker_buy_quote": 653934.2364 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 18.27, "high": 18.29, "low": 18.01, "close": 18.14, "volume": 181861.17, "close_time": 1762138799999, "quote_volume": 3294506.7764, "trades": 12217, "taker_buy_base": 92358.63, "taker_buy_quote": 1673515.0994 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 18.13, "high": 18.17, "low": 17.51, "close": 17.54, "volume": 247350.57, "close_time": 1762142399999, "quote_volume": 4398898.9904, "trades": 21312, "taker_buy_base": 125031.0, "taker_buy_quote": 2222295.0142 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 17.54, "high": 17.63, "low": 17.38, "close": 17.63, "volume": 251602.73, "close_time": 1762145999999, "quote_volume": 4398334.4864, "trades": 19093, "taker_buy_base": 113206.39, "taker_buy_quote": 1979796.2157 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 17.63, "high": 17.78, "low": 17.43, "close": 17.46, "volume": 152327.72, "close_time": 1762149599999, "quote_volume": 2683477.1063, "trades": 10198, "taker_buy_base": 74319.17, "taker_buy_quote": 1309690.232 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 17.45, "high": 17.51, "low": 17.16, "close": 17.39, "volume": 250719.31, "close_time": 1762153199999, "quote_volume": 4352949.4639, "trades": 16141, "taker_buy_base": 123931.35, "taker_buy_quote": 2152894.5445 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 17.4, "high": 17.6, "low": 17.31, "close": 17.48, "volume": 184747.74, "close_time": 1762156799999, "quote_volume": 3223571.8428, "trades": 9592, "taker_buy_base": 99037.09, "taker_buy_quote": 1728420.4221 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 17.48, "high": 17.53, "low": 17.31, "close": 17.47, "volume": 124047.72, "close_time": 1762160399999, "quote_volume": 2160028.8956, "trades": 7855, "taker_buy_base": 71690.55, "taker_buy_quote": 1248838.8868 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 17.47, "high": 17.64, "low": 17.34, "close": 17.35, "volume": 116536.89, "close_time": 1762163999999, "quote_volume": 2037455.7425, "trades": 7762, "taker_buy_base": 61881.63, "taker_buy_quote": 1083054.7484 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 17.35, "high": 17.44, "low": 17.2, "close": 17.25, "volume": 115574.69, "close_time": 1762167599999, "quote_volume": 2000208.2334, "trades": 6504, "taker_buy_base": 52319.22, "taker_buy_quote": 905764.48 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 17.26, "high": 17.58, "low": 17.26, "close": 17.48, "volume": 144669.04, "close_time": 1762171199999, "quote_volume": 2522537.24, "trades": 8499, "taker_buy_base": 74629.78, "taker_buy_quote": 1302130.446 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 17.49, "high": 17.67, "low": 17.45, "close": 17.47, "volume": 117634.26, "close_time": 1762174799999, "quote_volume": 2066129.6248, "trades": 6257, "taker_buy_base": 54942.58, "taker_buy_quote": 965208.8001 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 17.47, "high": 17.58, "low": 17.4, "close": 17.45, "volume": 126121.76, "close_time": 1762178399999, "quote_volume": 2204416.0311, "trades": 6100, "taker_buy_base": 73534.81, "taker_buy_quote": 1285208.436 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 17.46, "high": 17.69, "low": 17.35, "close": 17.5, "volume": 312235.36, "close_time": 1762181999999, "quote_volume": 5451505.6926, "trades": 11258, "taker_buy_base": 183018.46, "taker_buy_quote": 3194342.0993 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 17.5, "high": 17.54, "low": 15.91, "close": 16.36, "volume": 1932442.8, "close_time": 1762185599999, "quote_volume": 32087144.7186, "trades": 70478, "taker_buy_base": 910161.83, "taker_buy_quote": 15126743.4538 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 16.36, "high": 16.84, "low": 16.28, "close": 16.74, "volume": 387264.31, "close_time": 1762189199999, "quote_volume": 6423629.5037, "trades": 21745, "taker_buy_base": 202711.0, "taker_buy_quote": 3363152.3775 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 16.74, "high": 17.1, "low": 16.71, "close": 17.01, "volume": 321728.07, "close_time": 1762192799999, "quote_volume": 5450537.1695, "trades": 16307, "taker_buy_base": 168564.75, "taker_buy_quote": 2855728.3157 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 17.01, "high": 17.05, "low": 16.88, "close": 16.91, "volume": 173395.85, "close_time": 1762196399999, "quote_volume": 2939933.4583, "trades": 8789, "taker_buy_base": 98609.69, "taker_buy_quote": 1671831.8367 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 16.9, "high": 16.93, "low": 16.74, "close": 16.78, "volume": 210841.71, "close_time": 1762199999999, "quote_volume": 3550254.6248, "trades": 10711, "taker_buy_base": 103324.9, "taker_buy_quote": 1740797.7669 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 16.79, "high": 16.82, "low": 16.42, "close": 16.53, "volume": 157899.15, "close_time": 1762203599999, "quote_volume": 2620708.9634, "trades": 10844, "taker_buy_base": 71791.06, "taker_buy_quote": 1191926.7203 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 16.53, "high": 16.8, "low": 16.42, "close": 16.76, "volume": 164924.66, "close_time": 1762207199999, "quote_volume": 2744147.9667, "trades": 10794, "taker_buy_base": 72640.46, "taker_buy_quote": 1209550.9504 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 16.76, "high": 16.78, "low": 16.49, "close": 16.62, "volume": 115745.98, "close_time": 1762210799999, "quote_volume": 1926352.0753, "trades": 7117, "taker_buy_base": 48182.32, "taker_buy_quote": 801856.0002 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 16.61, "high": 16.72, "low": 16.47, "close": 16.65, "volume": 106353.84, "close_time": 1762214399999, "quote_volume": 1767420.5466, "trades": 5689, "taker_buy_base": 57582.67, "taker_buy_quote": 956990.9139 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 16.66, "high": 16.88, "low": 16.47, "close": 16.75, "volume": 140255.77, "close_time": 1762217999999, "quote_volume": 2338740.2148, "trades": 7435, "taker_buy_base": 79935.39, "taker_buy_quote": 1332878.5874 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 16.76, "high": 16.97, "low": 16.69, "close": 16.86, "volume": 99122.32, "close_time": 1762221599999, "quote_volume": 1670143.9825, "trades": 6018, "taker_buy_base": 61240.39, "taker_buy_quote": 1032037.8392 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 16.85, "high": 16.95, "low": 16.78, "close": 16.84, "volume": 73873.86, "close_time": 1762225199999, "quote_volume": 1246881.7538, "trades": 4181, "taker_buy_base": 35748.86, "taker_buy_quote": 603349.5535 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 16.84, "high": 17.0, "low": 16.8, "close": 16.91, "volume": 64770.18, "close_time": 1762228799999, "quote_volume": 1095783.5034, "trades": 4477, "taker_buy_base": 34375.1, "taker_buy_quote": 581699.3348 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 16.91, "high": 17.01, "low": 16.76, "close": 16.77, "volume": 90178.9, "close_time": 1762232399999, "quote_volume": 1522013.1237, "trades": 5131, "taker_buy_base": 31130.87, "taker_buy_quote": 526646.8143 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 16.76, "high": 16.79, "low": 15.97, "close": 15.99, "volume": 567217.82, "close_time": 1762235999999, "quote_volume": 9285376.3457, "trades": 21517, "taker_buy_base": 195514.99, "taker_buy_quote": 3191304.4559 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 15.99, "high": 16.61, "low": 15.97, "close": 16.32, "volume": 252448.84, "close_time": 1762239599999, "quote_volume": 4126103.761, "trades": 14427, "taker_buy_base": 128442.7, "taker_buy_quote": 2099931.1286 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 16.32, "high": 16.35, "low": 16.03, "close": 16.15, "volume": 309862.71, "close_time": 1762243199999, "quote_volume": 5015101.1944, "trades": 12059, "taker_buy_base": 130702.35, "taker_buy_quote": 2114653.5154 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 16.15, "high": 16.59, "low": 16.08, "close": 16.41, "volume": 219982.73, "close_time": 1762246799999, "quote_volume": 3585500.2893, "trades": 14740, "taker_buy_base": 124247.67, "taker_buy_quote": 2025707.5375 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 16.4, "high": 16.64, "low": 16.37, "close": 16.63, "volume": 150749.61, "close_time": 1762250399999, "quote_volume": 2487376.2723, "trades": 11006, "taker_buy_base": 75704.37, "taker_buy_quote": 1249377.0431 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 16.63, "high": 16.71, "low": 16.54, "close": 16.64, "volume": 115367.56, "close_time": 1762253999999, "quote_volume": 1918316.3127, "trades": 9184, "taker_buy_base": 61670.61, "taker_buy_quote": 1025899.0119 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 16.64, "high": 16.81, "low": 16.61, "close": 16.72, "volume": 110699.5, "close_time": 1762257599999, "quote_volume": 1850293.5366, "trades": 6889, "taker_buy_base": 58913.7, "taker_buy_quote": 984822.4682 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 16.71, "high": 16.73, "low": 16.45, "close": 16.54, "volume": 140665.58, "close_time": 1762261199999, "quote_volume": 2328889.8385, "trades": 6098, "taker_buy_base": 76315.12, "taker_buy_quote": 1262365.2048 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 16.54, "high": 16.57, "low": 16.39, "close": 16.43, "volume": 82296.24, "close_time": 1762264799999, "quote_volume": 1355358.6634, "trades": 6206, "taker_buy_base": 40613.15, "taker_buy_quote": 669263.9785 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 16.42, "high": 16.85, "low": 16.32, "close": 16.75, "volume": 292770.87, "close_time": 1762268399999, "quote_volume": 4851914.1084, "trades": 15583, "taker_buy_base": 140075.73, "taker_buy_quote": 2324418.2115 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 16.76, "high": 16.84, "low": 16.39, "close": 16.42, "volume": 250464.75, "close_time": 1762271999999, "quote_volume": 4170518.4846, "trades": 13080, "taker_buy_base": 116629.03, "taker_buy_quote": 1942867.8102 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 16.41, "high": 16.48, "low": 15.95, "close": 15.98, "volume": 261281.55, "close_time": 1762275599999, "quote_volume": 4234197.3541, "trades": 14843, "taker_buy_base": 114152.77, "taker_buy_quote": 1853568.7722 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 15.97, "high": 16.04, "low": 15.55, "close": 15.89, "volume": 509988.85, "close_time": 1762279199999, "quote_volume": 8062309.6297, "trades": 25206, "taker_buy_base": 250506.14, "taker_buy_quote": 3962935.4032 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 15.89, "high": 15.9, "low": 15.31, "close": 15.85, "volume": 528482.77, "close_time": 1762282799999, "quote_volume": 8237612.2021, "trades": 29350, "taker_buy_base": 240108.22, "taker_buy_quote": 3744436.7655 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 15.84, "high": 15.97, "low": 15.57, "close": 15.59, "volume": 186767.6, "close_time": 1762286399999, "quote_volume": 2947511.3112, "trades": 17757, "taker_buy_base": 89014.1, "taker_buy_quote": 1406314.9617 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 15.6, "high": 15.82, "low": 15.0, "close": 15.66, "volume": 865380.79, "close_time": 1762289999999, "quote_volume": 13272850.7603, "trades": 45194, "taker_buy_base": 400264.2, "taker_buy_quote": 6138849.3735 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 15.67, "high": 15.74, "low": 15.04, "close": 15.67, "volume": 711663.27, "close_time": 1762293599999, "quote_volume": 10936984.5686, "trades": 36044, "taker_buy_base": 329178.95, "taker_buy_quote": 5058680.7733 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 15.68, "high": 16.19, "low": 15.6, "close": 16.13, "volume": 354636.32, "close_time": 1762297199999, "quote_volume": 5666752.2189, "trades": 18867, "taker_buy_base": 187709.66, "taker_buy_quote": 2999194.2216 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 16.14, "high": 16.2, "low": 15.97, "close": 15.98, "volume": 158983.76, "close_time": 1762300799999, "quote_volume": 2557149.5877, "trades": 9413, "taker_buy_base": 83998.22, "taker_buy_quote": 1351320.8937 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 15.98, "high": 16.07, "low": 15.71, "close": 15.83, "volume": 257327.87, "close_time": 1762304399999, "quote_volume": 4087420.2785, "trades": 13872, "taker_buy_base": 129713.43, "taker_buy_quote": 2060275.1832 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 15.84, "high": 15.87, "low": 15.29, "close": 15.78, "volume": 302507.21, "close_time": 1762307999999, "quote_volume": 4697009.6431, "trades": 30009, "taker_buy_base": 133749.45, "taker_buy_quote": 2077848.5771 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 15.79, "high": 16.38, "low": 15.79, "close": 16.34, "volume": 279064.1, "close_time": 1762311599999, "quote_volume": 4491880.8956, "trades": 21379, "taker_buy_base": 136604.41, "taker_buy_quote": 2198632.7211 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 16.35, "high": 16.48, "low": 16.26, "close": 16.44, "volume": 112802.49, "close_time": 1762315199999, "quote_volume": 1847115.1055, "trades": 9752, "taker_buy_base": 57324.8, "taker_buy_quote": 938582.603 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 16.43, "high": 16.59, "low": 16.32, "close": 16.48, "volume": 136571.34, "close_time": 1762318799999, "quote_volume": 2245705.876, "trades": 6899, "taker_buy_base": 51225.49, "taker_buy_quote": 842498.8005 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 16.48, "high": 16.6, "low": 16.46, "close": 16.52, "volume": 108626.57, "close_time": 1762322399999, "quote_volume": 1795598.2166, "trades": 6003, "taker_buy_base": 50274.83, "taker_buy_quote": 831011.6574 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 16.52, "high": 16.53, "low": 16.4, "close": 16.53, "volume": 106271.59, "close_time": 1762325999999, "quote_volume": 1748691.7654, "trades": 4663, "taker_buy_base": 56144.85, "taker_buy_quote": 923906.3591 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 16.53, "high": 16.63, "low": 16.38, "close": 16.55, "volume": 103560.79, "close_time": 1762329599999, "quote_volume": 1710118.2783, "trades": 5677, "taker_buy_base": 47365.56, "taker_buy_quote": 782431.2844 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 16.54, "high": 16.54, "low": 16.25, "close": 16.36, "volume": 107188.38, "close_time": 1762333199999, "quote_volume": 1753161.8604, "trades": 9173, "taker_buy_base": 50843.93, "taker_buy_quote": 831132.5503 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 16.35, "high": 16.49, "low": 16.32, "close": 16.43, "volume": 70635.7, "close_time": 1762336799999, "quote_volume": 1159300.0942, "trades": 6229, "taker_buy_base": 38005.52, "taker_buy_quote": 624081.9586 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 16.43, "high": 16.46, "low": 16.23, "close": 16.24, "volume": 84731.75, "close_time": 1762340399999, "quote_volume": 1384592.9859, "trades": 6083, "taker_buy_base": 34939.12, "taker_buy_quote": 571365.6296 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 16.23, "high": 16.59, "low": 16.22, "close": 16.56, "volume": 110135.84, "close_time": 1762343999999, "quote_volume": 1813778.8372, "trades": 6543, "taker_buy_base": 59719.99, "taker_buy_quote": 983106.618 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 16.56, "high": 16.76, "low": 16.48, "close": 16.69, "volume": 127651.97, "close_time": 1762347599999, "quote_volume": 2123629.9222, "trades": 7376, "taker_buy_base": 67658.85, "taker_buy_quote": 1125538.9713 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 16.68, "high": 16.82, "low": 16.6, "close": 16.72, "volume": 106471.75, "close_time": 1762351199999, "quote_volume": 1779104.0736, "trades": 7201, "taker_buy_base": 52917.41, "taker_buy_quote": 884435.314 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 16.72, "high": 16.79, "low": 16.47, "close": 16.66, "volume": 128699.64, "close_time": 1762354799999, "quote_volume": 2140285.4118, "trades": 12606, "taker_buy_base": 65044.38, "taker_buy_quote": 1081913.052 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 16.65, "high": 16.78, "low": 16.59, "close": 16.76, "volume": 147541.77, "close_time": 1762358399999, "quote_volume": 2462981.9455, "trades": 10565, "taker_buy_base": 83872.56, "taker_buy_quote": 1400555.5449 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 16.77, "high": 16.9, "low": 16.58, "close": 16.88, "volume": 171772.52, "close_time": 1762361999999, "quote_volume": 2876766.0428, "trades": 8842, "taker_buy_base": 91682.82, "taker_buy_quote": 1535903.4998 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 16.87, "high": 16.99, "low": 16.81, "close": 16.93, "volume": 187471.44, "close_time": 1762365599999, "quote_volume": 3169141.5055, "trades": 7258, "taker_buy_base": 82123.03, "taker_buy_quote": 1388434.934 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 16.92, "high": 16.99, "low": 16.83, "close": 16.93, "volume": 137800.23, "close_time": 1762369199999, "quote_volume": 2331897.7425, "trades": 5936, "taker_buy_base": 79857.17, "taker_buy_quote": 1351693.687 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 16.93, "high": 16.94, "low": 16.74, "close": 16.78, "volume": 119793.36, "close_time": 1762372799999, "quote_volume": 2016270.0645, "trades": 4755, "taker_buy_base": 48657.46, "taker_buy_quote": 818999.8931 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 16.77, "high": 16.85, "low": 16.63, "close": 16.69, "volume": 149334.2, "close_time": 1762376399999, "quote_volume": 2496385.3454, "trades": 5944, "taker_buy_base": 77593.47, "taker_buy_quote": 1297546.3064 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 16.68, "high": 16.68, "low": 16.56, "close": 16.63, "volume": 117947.2, "close_time": 1762379999999, "quote_volume": 1959805.4154, "trades": 5253, "taker_buy_base": 67391.94, "taker_buy_quote": 1119963.4945 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 16.62, "high": 16.72, "low": 16.57, "close": 16.7, "volume": 106690.73, "close_time": 1762383599999, "quote_volume": 1774821.9597, "trades": 3756, "taker_buy_base": 63556.14, "taker_buy_quote": 1057387.3233 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 16.71, "high": 16.79, "low": 16.59, "close": 16.61, "volume": 496007.15, "close_time": 1762387199999, "quote_volume": 8268018.8876, "trades": 11161, "taker_buy_base": 258266.93, "taker_buy_quote": 4305116.9495 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 16.61, "high": 16.65, "low": 16.53, "close": 16.62, "volume": 116797.85, "close_time": 1762390799999, "quote_volume": 1935685.4748, "trades": 5256, "taker_buy_base": 60157.4, "taker_buy_quote": 997096.1114 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 16.61, "high": 16.61, "low": 16.37, "close": 16.54, "volume": 137262.17, "close_time": 1762394399999, "quote_volume": 2262684.0143, "trades": 6768, "taker_buy_base": 71946.5, "taker_buy_quote": 1186348.749 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 16.55, "high": 16.69, "low": 16.38, "close": 16.62, "volume": 117966.87, "close_time": 1762397999999, "quote_volume": 1949740.6508, "trades": 7817, "taker_buy_base": 64640.34, "taker_buy_quote": 1069241.9414 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 16.62, "high": 16.7, "low": 16.6, "close": 16.64, "volume": 56059.56, "close_time": 1762401599999, "quote_volume": 933100.2917, "trades": 4535, "taker_buy_base": 30123.82, "taker_buy_quote": 501495.6541 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 16.64, "high": 16.73, "low": 16.61, "close": 16.68, "volume": 69355.42, "close_time": 1762405199999, "quote_volume": 1155330.0682, "trades": 4232, "taker_buy_base": 42511.5, "taker_buy_quote": 708166.0226 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 16.67, "high": 16.67, "low": 16.31, "close": 16.35, "volume": 107210.15, "close_time": 1762408799999, "quote_volume": 1761859.8896, "trades": 4945, "taker_buy_base": 31446.44, "taker_buy_quote": 517026.8366 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 16.35, "high": 16.42, "low": 16.3, "close": 16.31, "volume": 69539.55, "close_time": 1762412399999, "quote_volume": 1137497.4011, "trades": 4615, "taker_buy_base": 36492.44, "taker_buy_quote": 597176.83 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 16.3, "high": 16.38, "low": 16.22, "close": 16.29, "volume": 108736.77, "close_time": 1762415999999, "quote_volume": 1771535.4486, "trades": 5599, "taker_buy_base": 43575.23, "taker_buy_quote": 710278.9336 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 16.28, "high": 16.33, "low": 16.2, "close": 16.28, "volume": 74543.76, "close_time": 1762419599999, "quote_volume": 1212354.4731, "trades": 4880, "taker_buy_base": 34355.88, "taker_buy_quote": 558977.9446 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 16.28, "high": 16.37, "low": 16.22, "close": 16.29, "volume": 62148.58, "close_time": 1762423199999, "quote_volume": 1013506.5339, "trades": 5072, "taker_buy_base": 33745.9, "taker_buy_quote": 550250.5212 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 16.29, "high": 16.44, "low": 16.23, "close": 16.37, "volume": 76368.47, "close_time": 1762426799999, "quote_volume": 1248537.3747, "trades": 5744, "taker_buy_base": 38313.03, "taker_buy_quote": 626426.4371 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 16.37, "high": 16.37, "low": 16.24, "close": 16.29, "volume": 99716.96, "close_time": 1762430399999, "quote_volume": 1625066.1198, "trades": 5558, "taker_buy_base": 31083.59, "taker_buy_quote": 506693.6973 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 16.29, "high": 16.3, "low": 16.07, "close": 16.12, "volume": 134127.26, "close_time": 1762433999999, "quote_volume": 2168827.598, "trades": 6505, "taker_buy_base": 67677.72, "taker_buy_quote": 1094596.4787 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 16.11, "high": 16.42, "low": 16.1, "close": 16.33, "volume": 106021.82, "close_time": 1762437599999, "quote_volume": 1729183.4489, "trades": 7566, "taker_buy_base": 61156.2, "taker_buy_quote": 997676.9607 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 16.34, "high": 16.38, "low": 16.03, "close": 16.05, "volume": 183166.9, "close_time": 1762441199999, "quote_volume": 2958673.0072, "trades": 12661, "taker_buy_base": 95985.21, "taker_buy_quote": 1550599.846 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 16.05, "high": 16.18, "low": 15.77, "close": 15.85, "volume": 280239.77, "close_time": 1762444799999, "quote_volume": 4472888.6499, "trades": 18990, "taker_buy_base": 137247.43, "taker_buy_quote": 2192461.3287 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 15.85, "high": 15.96, "low": 15.61, "close": 15.8, "volume": 252859.42, "close_time": 1762448399999, "quote_volume": 3991844.0551, "trades": 15287, "taker_buy_base": 108356.65, "taker_buy_quote": 1711063.007 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 15.8, "high": 15.99, "low": 15.74, "close": 15.97, "volume": 144553.8, "close_time": 1762451999999, "quote_volume": 2292277.1427, "trades": 10826, "taker_buy_base": 75146.02, "taker_buy_quote": 1191271.7101 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 15.96, "high": 16.16, "low": 15.79, "close": 16.08, "volume": 111703.22, "close_time": 1762455599999, "quote_volume": 1786172.9006, "trades": 8282, "taker_buy_base": 57582.01, "taker_buy_quote": 921323.05 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 16.07, "high": 16.18, "low": 16.02, "close": 16.13, "volume": 110903.42, "close_time": 1762459199999, "quote_volume": 1784970.2741, "trades": 8216, "taker_buy_base": 52281.18, "taker_buy_quote": 841462.0349 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 16.13, "high": 16.21, "low": 15.9, "close": 16.03, "volume": 213373.81, "close_time": 1762462799999, "quote_volume": 3420794.8661, "trades": 9796, "taker_buy_base": 105226.62, "taker_buy_quote": 1688756.1178 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 16.03, "high": 16.21, "low": 15.96, "close": 16.15, "volume": 77881.55, "close_time": 1762466399999, "quote_volume": 1254950.8152, "trades": 5295, "taker_buy_base": 40063.91, "taker_buy_quote": 645986.4385 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 16.16, "high": 16.2, "low": 15.98, "close": 16.14, "volume": 71717.96, "close_time": 1762469999999, "quote_volume": 1154926.666, "trades": 4016, "taker_buy_base": 31896.59, "taker_buy_quote": 513481.9915 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 16.13, "high": 16.13, "low": 15.96, "close": 16.13, "volume": 73028.85, "close_time": 1762473599999, "quote_volume": 1171369.967, "trades": 4822, "taker_buy_base": 37822.61, "taker_buy_quote": 607176.9907 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 16.13, "high": 16.31, "low": 16.09, "close": 16.28, "volume": 108371.6, "close_time": 1762477199999, "quote_volume": 1756878.0066, "trades": 7367, "taker_buy_base": 58270.84, "taker_buy_quote": 945001.3291 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 16.29, "high": 16.34, "low": 16.05, "close": 16.28, "volume": 129005.47, "close_time": 1762480799999, "quote_volume": 2088931.014, "trades": 9660, "taker_buy_base": 66044.36, "taker_buy_quote": 1068930.7764 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 16.29, "high": 16.42, "low": 16.14, "close": 16.41, "volume": 120484.08, "close_time": 1762484399999, "quote_volume": 1961175.6364, "trades": 7222, "taker_buy_base": 62143.36, "taker_buy_quote": 1010994.3348 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 16.42, "high": 16.52, "low": 16.4, "close": 16.46, "volume": 88671.38, "close_time": 1762487999999, "quote_volume": 1460051.9902, "trades": 5197, "taker_buy_base": 43266.32, "taker_buy_quote": 712334.2525 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 16.46, "high": 16.48, "low": 16.33, "close": 16.45, "volume": 59274.42, "close_time": 1762491599999, "quote_volume": 972815.3303, "trades": 4075, "taker_buy_base": 22994.75, "taker_buy_quote": 377468.7937 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 16.46, "high": 16.69, "low": 16.43, "close": 16.67, "volume": 112755.92, "close_time": 1762495199999, "quote_volume": 1869364.7057, "trades": 5515, "taker_buy_base": 66595.73, "taker_buy_quote": 1104333.4314 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 16.67, "high": 16.76, "low": 16.66, "close": 16.66, "volume": 88680.99, "close_time": 1762498799999, "quote_volume": 1482078.3359, "trades": 4594, "taker_buy_base": 34643.35, "taker_buy_quote": 578911.1393 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 16.67, "high": 16.94, "low": 16.67, "close": 16.92, "volume": 155726.27, "close_time": 1762502399999, "quote_volume": 2614332.7883, "trades": 6893, "taker_buy_base": 88144.31, "taker_buy_quote": 1480329.5867 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 16.91, "high": 17.03, "low": 16.8, "close": 16.87, "volume": 204807.26, "close_time": 1762505999999, "quote_volume": 3461534.0066, "trades": 7094, "taker_buy_base": 79704.1, "taker_buy_quote": 1348274.6668 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 16.87, "high": 16.87, "low": 16.56, "close": 16.73, "volume": 230728.7, "close_time": 1762509599999, "quote_volume": 3848782.49, "trades": 9190, "taker_buy_base": 76704.36, "taker_buy_quote": 1280111.1984 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 16.72, "high": 16.84, "low": 16.55, "close": 16.6, "volume": 148217.84, "close_time": 1762513199999, "quote_volume": 2477097.7158, "trades": 7395, "taker_buy_base": 64160.12, "taker_buy_quote": 1073995.3448 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 16.6, "high": 16.6, "low": 16.27, "close": 16.46, "volume": 259700.68, "close_time": 1762516799999, "quote_volume": 4260564.5915, "trades": 14021, "taker_buy_base": 136821.42, "taker_buy_quote": 2244894.7216 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 16.46, "high": 16.54, "low": 16.12, "close": 16.22, "volume": 228591.13, "close_time": 1762520399999, "quote_volume": 3723787.4089, "trades": 11251, "taker_buy_base": 103288.06, "taker_buy_quote": 1683215.344 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 16.21, "high": 16.46, "low": 16.14, "close": 16.39, "volume": 186484.7, "close_time": 1762523999999, "quote_volume": 3037891.7611, "trades": 11746, "taker_buy_base": 98939.65, "taker_buy_quote": 1612922.8182 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 16.38, "high": 16.7, "low": 16.08, "close": 16.64, "volume": 374855.41, "close_time": 1762527599999, "quote_volume": 6147596.7662, "trades": 21268, "taker_buy_base": 187225.56, "taker_buy_quote": 3070744.2277 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 16.65, "high": 16.89, "low": 16.51, "close": 16.81, "volume": 424344.54, "close_time": 1762531199999, "quote_volume": 7098439.0588, "trades": 25523, "taker_buy_base": 232046.74, "taker_buy_quote": 3881365.2038 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 16.82, "high": 17.44, "low": 16.74, "close": 17.32, "volume": 769554.12, "close_time": 1762534799999, "quote_volume": 13194559.0553, "trades": 28605, "taker_buy_base": 415878.56, "taker_buy_quote": 7133761.29 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 17.32, "high": 17.77, "low": 17.23, "close": 17.73, "volume": 537428.96, "close_time": 1762538399999, "quote_volume": 9434193.2927, "trades": 24767, "taker_buy_base": 289871.5, "taker_buy_quote": 5085486.8999 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 17.73, "high": 17.96, "low": 17.67, "close": 17.73, "volume": 450302.09, "close_time": 1762541999999, "quote_volume": 8030393.4258, "trades": 21987, "taker_buy_base": 229937.01, "taker_buy_quote": 4103504.6265 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 17.73, "high": 17.9, "low": 17.65, "close": 17.82, "volume": 271140.59, "close_time": 1762545599999, "quote_volume": 4822936.6428, "trades": 17250, "taker_buy_base": 142552.7, "taker_buy_quote": 2535366.3711 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 17.82, "high": 17.87, "low": 17.68, "close": 17.78, "volume": 264410.06, "close_time": 1762549199999, "quote_volume": 4702329.9609, "trades": 13618, "taker_buy_base": 144639.95, "taker_buy_quote": 2572583.9613 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 17.79, "high": 18.01, "low": 17.75, "close": 17.99, "volume": 229326.18, "close_time": 1762552799999, "quote_volume": 4103790.3198, "trades": 8499, "taker_buy_base": 133665.16, "taker_buy_quote": 2392245.0444 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 18.0, "high": 18.07, "low": 17.85, "close": 18.01, "volume": 433916.36, "close_time": 1762556399999, "quote_volume": 7795229.1922, "trades": 12864, "taker_buy_base": 226869.19, "taker_buy_quote": 4077296.1444 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 18.01, "high": 18.02, "low": 17.65, "close": 17.74, "volume": 633832.45, "close_time": 1762559999999, "quote_volume": 11314873.9412, "trades": 18930, "taker_buy_base": 259232.94, "taker_buy_quote": 4631808.9728 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 17.75, "high": 18.0, "low": 17.67, "close": 17.68, "volume": 282148.94, "close_time": 1762563599999, "quote_volume": 5038157.9082, "trades": 12960, "taker_buy_base": 143351.89, "taker_buy_quote": 2561628.1482 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 17.68, "high": 18.04, "low": 17.67, "close": 18.0, "volume": 134485.86, "close_time": 1762567199999, "quote_volume": 2404815.9686, "trades": 9902, "taker_buy_base": 56613.01, "taker_buy_quote": 1013078.1995 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 18.01, "high": 18.41, "low": 17.99, "close": 18.09, "volume": 259104.33, "close_time": 1762570799999, "quote_volume": 4721768.5681, "trades": 14008, "taker_buy_base": 144702.03, "taker_buy_quote": 2638850.7099 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 18.08, "high": 18.19, "low": 17.83, "close": 17.84, "volume": 169011.55, "close_time": 1762574399999, "quote_volume": 3042242.6299, "trades": 9812, "taker_buy_base": 64917.98, "taker_buy_quote": 1168656.5023 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 17.84, "high": 18.08, "low": 17.82, "close": 17.92, "volume": 111448.43, "close_time": 1762577999999, "quote_volume": 1996231.2374, "trades": 7621, "taker_buy_base": 52567.3, "taker_buy_quote": 942054.9539 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 17.93, "high": 17.99, "low": 17.74, "close": 17.77, "volume": 111573.81, "close_time": 1762581599999, "quote_volume": 1991980.7573, "trades": 8279, "taker_buy_base": 40465.67, "taker_buy_quote": 723280.4101 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 17.77, "high": 17.81, "low": 17.56, "close": 17.69, "volume": 149128.87, "close_time": 1762585199999, "quote_volume": 2639103.9197, "trades": 10235, "taker_buy_base": 69944.42, "taker_buy_quote": 1238423.8821 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 17.7, "high": 17.89, "low": 17.58, "close": 17.87, "volume": 90958.4, "close_time": 1762588799999, "quote_volume": 1611939.1254, "trades": 7534, "taker_buy_base": 44176.89, "taker_buy_quote": 783171.2843 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 17.86, "high": 17.99, "low": 17.73, "close": 17.96, "volume": 90492.12, "close_time": 1762592399999, "quote_volume": 1619647.0494, "trades": 6997, "taker_buy_base": 39595.34, "taker_buy_quote": 708938.997 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 17.97, "high": 17.97, "low": 17.66, "close": 17.7, "volume": 144291.88, "close_time": 1762595999999, "quote_volume": 2568664.1811, "trades": 7864, "taker_buy_base": 51266.88, "taker_buy_quote": 912323.6562 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 17.7, "high": 17.9, "low": 17.69, "close": 17.87, "volume": 78654.27, "close_time": 1762599599999, "quote_volume": 1399879.5758, "trades": 5073, "taker_buy_base": 41170.81, "taker_buy_quote": 732995.9664 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 17.86, "high": 17.98, "low": 17.74, "close": 17.79, "volume": 102893.15, "close_time": 1762603199999, "quote_volume": 1837559.3454, "trades": 6671, "taker_buy_base": 41825.12, "taker_buy_quote": 746953.1786 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 17.79, "high": 17.79, "low": 17.59, "close": 17.68, "volume": 135798.3, "close_time": 1762606799999, "quote_volume": 2400650.4546, "trades": 7213, "taker_buy_base": 69255.54, "taker_buy_quote": 1224721.2456 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 17.68, "high": 17.68, "low": 17.36, "close": 17.37, "volume": 195620.08, "close_time": 1762610399999, "quote_volume": 3426158.9245, "trades": 12199, "taker_buy_base": 81910.61, "taker_buy_quote": 1434253.2425 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 17.38, "high": 17.45, "low": 17.22, "close": 17.4, "volume": 181417.09, "close_time": 1762613999999, "quote_volume": 3147972.1986, "trades": 12144, "taker_buy_base": 88804.01, "taker_buy_quote": 1541904.6525 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 17.41, "high": 17.42, "low": 17.09, "close": 17.13, "volume": 134458.56, "close_time": 1762617599999, "quote_volume": 2315187.0643, "trades": 9134, "taker_buy_base": 50237.32, "taker_buy_quote": 865104.8548 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 17.14, "high": 17.23, "low": 17.02, "close": 17.13, "volume": 484924.86, "close_time": 1762621199999, "quote_volume": 8307453.7128, "trades": 15083, "taker_buy_base": 236835.43, "taker_buy_quote": 4061607.6462 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 17.13, "high": 17.27, "low": 17.06, "close": 17.26, "volume": 143369.87, "close_time": 1762624799999, "quote_volume": 2461496.0946, "trades": 5608, "taker_buy_base": 69657.83, "taker_buy_quote": 1196549.0713 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 17.26, "high": 17.38, "low": 17.21, "close": 17.33, "volume": 66522.98, "close_time": 1762628399999, "quote_volume": 1150233.679, "trades": 4706, "taker_buy_base": 39361.95, "taker_buy_quote": 680679.0255 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 17.33, "high": 17.33, "low": 17.11, "close": 17.29, "volume": 92665.03, "close_time": 1762631999999, "quote_volume": 1596016.8024, "trades": 4881, "taker_buy_base": 34750.37, "taker_buy_quote": 599179.0783 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 17.29, "high": 17.4, "low": 17.24, "close": 17.37, "volume": 94034.85, "close_time": 1762635599999, "quote_volume": 1629457.4922, "trades": 3686, "taker_buy_base": 49090.71, "taker_buy_quote": 850792.9355 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 17.36, "high": 17.4, "low": 17.28, "close": 17.37, "volume": 48462.05, "close_time": 1762639199999, "quote_volume": 840778.5888, "trades": 3445, "taker_buy_base": 22761.3, "taker_buy_quote": 394997.3898 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 17.36, "high": 17.48, "low": 17.34, "close": 17.45, "volume": 46662.45, "close_time": 1762642799999, "quote_volume": 812442.8122, "trades": 2669, "taker_buy_base": 21067.74, "taker_buy_quote": 366892.9492 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 17.45, "high": 17.5, "low": 17.41, "close": 17.5, "volume": 17559.91, "close_time": 1762646399999, "quote_volume": 306533.7841, "trades": 2224, "taker_buy_base": 9194.7, "taker_buy_quote": 160560.5416 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 17.5, "high": 17.52, "low": 17.24, "close": 17.27, "volume": 84848.88, "close_time": 1762649999999, "quote_volume": 1473216.0972, "trades": 5782, "taker_buy_base": 32663.89, "taker_buy_quote": 567300.8242 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 17.27, "high": 17.38, "low": 17.17, "close": 17.25, "volume": 47154.62, "close_time": 1762653599999, "quote_volume": 813935.3901, "trades": 6095, "taker_buy_base": 17496.17, "taker_buy_quote": 302301.139 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 17.25, "high": 17.26, "low": 16.88, "close": 16.91, "volume": 173839.58, "close_time": 1762657199999, "quote_volume": 2960441.0962, "trades": 15018, "taker_buy_base": 77450.63, "taker_buy_quote": 1318137.6764 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 16.91, "high": 16.98, "low": 16.81, "close": 16.89, "volume": 134231.28, "close_time": 1762660799999, "quote_volume": 2265763.6043, "trades": 11080, "taker_buy_base": 73212.69, "taker_buy_quote": 1236020.2592 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 16.89, "high": 17.07, "low": 16.88, "close": 16.98, "volume": 68049.54, "close_time": 1762664399999, "quote_volume": 1154774.6832, "trades": 5423, "taker_buy_base": 33428.75, "taker_buy_quote": 567297.1166 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 16.97, "high": 17.04, "low": 16.88, "close": 17.02, "volume": 58548.38, "close_time": 1762667999999, "quote_volume": 992922.4325, "trades": 4939, "taker_buy_base": 34527.0, "taker_buy_quote": 585798.4146 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 17.02, "high": 17.14, "low": 16.96, "close": 17.01, "volume": 59389.2, "close_time": 1762671599999, "quote_volume": 1011458.4664, "trades": 3693, "taker_buy_base": 33718.63, "taker_buy_quote": 574408.5183 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 17.01, "high": 17.14, "low": 16.99, "close": 17.13, "volume": 49219.06, "close_time": 1762675199999, "quote_volume": 840359.0453, "trades": 4063, "taker_buy_base": 26958.46, "taker_buy_quote": 460297.5615 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 17.13, "high": 17.13, "low": 16.99, "close": 17.05, "volume": 50336.98, "close_time": 1762678799999, "quote_volume": 858393.477, "trades": 4015, "taker_buy_base": 24629.83, "taker_buy_quote": 419898.1787 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 17.06, "high": 17.17, "low": 16.94, "close": 16.98, "volume": 77380.48, "close_time": 1762682399999, "quote_volume": 1320226.345, "trades": 5072, "taker_buy_base": 29481.54, "taker_buy_quote": 503064.3582 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 16.97, "high": 17.19, "low": 16.89, "close": 17.18, "volume": 88353.69, "close_time": 1762685999999, "quote_volume": 1500766.453, "trades": 6122, "taker_buy_base": 43925.05, "taker_buy_quote": 746091.3147 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 17.19, "high": 17.36, "low": 17.19, "close": 17.28, "volume": 90738.6, "close_time": 1762689599999, "quote_volume": 1567494.9808, "trades": 7086, "taker_buy_base": 47439.45, "taker_buy_quote": 819390.1937 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 17.28, "high": 17.38, "low": 17.24, "close": 17.34, "volume": 109102.0, "close_time": 1762693199999, "quote_volume": 1889487.6948, "trades": 5998, "taker_buy_base": 61398.44, "taker_buy_quote": 1063426.9635 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 17.34, "high": 17.51, "low": 17.32, "close": 17.48, "volume": 93263.63, "close_time": 1762696799999, "quote_volume": 1625295.1486, "trades": 6337, "taker_buy_base": 44142.64, "taker_buy_quote": 769342.5812 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 17.48, "high": 17.89, "low": 17.39, "close": 17.6, "volume": 413567.83, "close_time": 1762700399999, "quote_volume": 7316175.9758, "trades": 19352, "taker_buy_base": 202697.09, "taker_buy_quote": 3584129.7893 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 17.61, "high": 17.85, "low": 17.61, "close": 17.69, "volume": 159803.35, "close_time": 1762703999999, "quote_volume": 2838584.7792, "trades": 9652, "taker_buy_base": 81485.07, "taker_buy_quote": 1447083.659 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 17.7, "high": 17.82, "low": 17.61, "close": 17.78, "volume": 111351.44, "close_time": 1762707599999, "quote_volume": 1972383.752, "trades": 6733, "taker_buy_base": 59462.03, "taker_buy_quote": 1053654.369 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 17.79, "high": 17.81, "low": 17.54, "close": 17.56, "volume": 87860.63, "close_time": 1762711199999, "quote_volume": 1550870.8494, "trades": 4939, "taker_buy_base": 30553.11, "taker_buy_quote": 538933.167 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 17.57, "high": 17.75, "low": 17.45, "close": 17.73, "volume": 72323.31, "close_time": 1762714799999, "quote_volume": 1270628.971, "trades": 4506, "taker_buy_base": 33009.65, "taker_buy_quote": 580520.8179 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 17.73, "high": 17.9, "low": 17.65, "close": 17.89, "volume": 63325.09, "close_time": 1762718399999, "quote_volume": 1124591.9357, "trades": 5083, "taker_buy_base": 38803.79, "taker_buy_quote": 689113.6355 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 17.89, "high": 17.91, "low": 17.77, "close": 17.78, "volume": 80383.73, "close_time": 1762721999999, "quote_volume": 1433722.327, "trades": 5846, "taker_buy_base": 38859.58, "taker_buy_quote": 693207.8185 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 17.78, "high": 17.84, "low": 17.7, "close": 17.75, "volume": 82232.1, "close_time": 1762725599999, "quote_volume": 1460318.7133, "trades": 3853, "taker_buy_base": 43645.76, "taker_buy_quote": 775162.9928 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 17.75, "high": 17.76, "low": 17.59, "close": 17.75, "volume": 72471.67, "close_time": 1762729199999, "quote_volume": 1282040.9477, "trades": 3820, "taker_buy_base": 43422.88, "taker_buy_quote": 768400.3425 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 17.75, "high": 17.9, "low": 17.67, "close": 17.77, "volume": 93656.95, "close_time": 1762732799999, "quote_volume": 1664460.4251, "trades": 6660, "taker_buy_base": 43440.77, "taker_buy_quote": 772239.1172 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 17.77, "high": 18.12, "low": 17.64, "close": 18.02, "volume": 185687.4, "close_time": 1762736399999, "quote_volume": 3331678.9841, "trades": 11826, "taker_buy_base": 89388.98, "taker_buy_quote": 1603311.6853 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 18.02, "high": 18.08, "low": 17.9, "close": 17.91, "volume": 139897.3, "close_time": 1762739999999, "quote_volume": 2515322.2112, "trades": 9665, "taker_buy_base": 81278.61, "taker_buy_quote": 1461293.2065 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 17.91, "high": 18.0, "low": 17.87, "close": 18.0, "volume": 60578.42, "close_time": 1762743599999, "quote_volume": 1086211.7926, "trades": 5350, "taker_buy_base": 31123.64, "taker_buy_quote": 558184.3859 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 18.0, "high": 18.12, "low": 17.95, "close": 17.99, "volume": 111112.33, "close_time": 1762747199999, "quote_volume": 2003005.8465, "trades": 7334, "taker_buy_base": 58704.96, "taker_buy_quote": 1058493.9956 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 17.99, "high": 18.04, "low": 17.88, "close": 18.01, "volume": 78862.83, "close_time": 1762750799999, "quote_volume": 1417135.7834, "trades": 5292, "taker_buy_base": 33232.11, "taker_buy_quote": 597451.4035 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 18.01, "high": 18.09, "low": 17.88, "close": 18.0, "volume": 65234.71, "close_time": 1762754399999, "quote_volume": 1174089.102, "trades": 5331, "taker_buy_base": 25658.26, "taker_buy_quote": 461984.595 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 18.0, "high": 18.08, "low": 17.9, "close": 18.02, "volume": 71739.49, "close_time": 1762757999999, "quote_volume": 1291673.0449, "trades": 5090, "taker_buy_base": 39785.24, "taker_buy_quote": 716313.8619 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 18.03, "high": 18.13, "low": 17.92, "close": 18.0, "volume": 96133.86, "close_time": 1762761599999, "quote_volume": 1732459.923, "trades": 5391, "taker_buy_base": 43458.87, "taker_buy_quote": 783541.3359 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 18.01, "high": 18.01, "low": 17.79, "close": 17.9, "volume": 131418.13, "close_time": 1762765199999, "quote_volume": 2350042.8437, "trades": 6939, "taker_buy_base": 59393.75, "taker_buy_quote": 1062055.42 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 17.91, "high": 18.31, "low": 17.88, "close": 18.25, "volume": 173328.25, "close_time": 1762768799999, "quote_volume": 3144933.5439, "trades": 8561, "taker_buy_base": 92143.24, "taker_buy_quote": 1672681.7173 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 18.26, "high": 18.3, "low": 17.98, "close": 18.08, "volume": 158702.78, "close_time": 1762772399999, "quote_volume": 2877324.2194, "trades": 8255, "taker_buy_base": 70971.2, "taker_buy_quote": 1287763.1513 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 18.08, "high": 18.19, "low": 18.06, "close": 18.09, "volume": 84375.2, "close_time": 1762775999999, "quote_volume": 1529523.808, "trades": 5783, "taker_buy_base": 37722.41, "taker_buy_quote": 683998.2991 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 18.1, "high": 18.24, "low": 17.99, "close": 18.13, "volume": 206078.28, "close_time": 1762779599999, "quote_volume": 3741001.7891, "trades": 6749, "taker_buy_base": 94980.87, "taker_buy_quote": 1723763.0879 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 18.14, "high": 18.35, "low": 18.13, "close": 18.26, "volume": 144318.72, "close_time": 1762783199999, "quote_volume": 2634382.4116, "trades": 7474, "taker_buy_base": 69578.3, "taker_buy_quote": 1270422.7862 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 18.25, "high": 18.26, "low": 17.81, "close": 17.92, "volume": 338429.94, "close_time": 1762786799999, "quote_volume": 6088583.734, "trades": 15505, "taker_buy_base": 135953.42, "taker_buy_quote": 2441924.8243 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 17.92, "high": 18.16, "low": 17.85, "close": 17.93, "volume": 161030.78, "close_time": 1762790399999, "quote_volume": 2894400.453, "trades": 12393, "taker_buy_base": 76770.61, "taker_buy_quote": 1380715.2495 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 17.94, "high": 18.07, "low": 17.7, "close": 17.79, "volume": 133540.38, "close_time": 1762793999999, "quote_volume": 2385799.5454, "trades": 11228, "taker_buy_base": 51682.6, "taker_buy_quote": 924440.6954 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 17.79, "high": 18.09, "low": 17.73, "close": 18.06, "volume": 108528.29, "close_time": 1762797599999, "quote_volume": 1946515.4068, "trades": 7110, "taker_buy_base": 53706.35, "taker_buy_quote": 964395.3966 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 18.06, "high": 18.1, "low": 17.91, "close": 17.92, "volume": 66529.44, "close_time": 1762801199999, "quote_volume": 1199015.5562, "trades": 5124, "taker_buy_base": 25044.81, "taker_buy_quote": 451772.0649 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 17.92, "high": 18.14, "low": 17.9, "close": 18.01, "volume": 96930.69, "close_time": 1762804799999, "quote_volume": 1747686.284, "trades": 6632, "taker_buy_base": 49164.08, "taker_buy_quote": 886652.9094 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 18.0, "high": 18.18, "low": 17.99, "close": 18.11, "volume": 64887.33, "close_time": 1762808399999, "quote_volume": 1174441.1931, "trades": 5401, "taker_buy_base": 33406.61, "taker_buy_quote": 604686.2214 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 18.1, "high": 18.11, "low": 17.81, "close": 17.94, "volume": 78695.33, "close_time": 1762811999999, "quote_volume": 1409012.0306, "trades": 6307, "taker_buy_base": 30724.22, "taker_buy_quote": 550137.2985 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 17.94, "high": 18.36, "low": 17.87, "close": 18.33, "volume": 142245.54, "close_time": 1762815599999, "quote_volume": 2581803.8585, "trades": 7582, "taker_buy_base": 78540.32, "taker_buy_quote": 1425310.7342 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 18.34, "high": 18.35, "low": 18.14, "close": 18.18, "volume": 70330.39, "close_time": 1762819199999, "quote_volume": 1282804.6966, "trades": 5026, "taker_buy_base": 34417.12, "taker_buy_quote": 627763.9617 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 18.19, "high": 18.27, "low": 17.98, "close": 18.14, "volume": 87478.78, "close_time": 1762822799999, "quote_volume": 1584885.3766, "trades": 7785, "taker_buy_base": 38970.66, "taker_buy_quote": 706254.8975 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 18.15, "high": 18.61, "low": 18.06, "close": 18.09, "volume": 201462.42, "close_time": 1762826399999, "quote_volume": 3694436.1383, "trades": 15296, "taker_buy_base": 110641.23, "taker_buy_quote": 2028686.5901 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 18.09, "high": 18.5, "low": 18.0, "close": 18.37, "volume": 158765.83, "close_time": 1762829999999, "quote_volume": 2901708.1009, "trades": 13603, "taker_buy_base": 77666.32, "taker_buy_quote": 1419318.6682 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 18.38, "high": 18.51, "low": 18.3, "close": 18.36, "volume": 98354.86, "close_time": 1762833599999, "quote_volume": 1810301.2271, "trades": 7365, "taker_buy_base": 42306.28, "taker_buy_quote": 778999.2154 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 18.36, "high": 18.37, "low": 17.99, "close": 17.99, "volume": 90211.54, "close_time": 1762837199999, "quote_volume": 1636611.3307, "trades": 7568, "taker_buy_base": 29851.4, "taker_buy_quote": 541314.0399 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 17.99, "high": 18.0, "low": 17.79, "close": 17.81, "volume": 151135.23, "close_time": 1762840799999, "quote_volume": 2701531.7378, "trades": 8861, "taker_buy_base": 77544.87, "taker_buy_quote": 1386301.2111 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 17.81, "high": 17.88, "low": 17.67, "close": 17.77, "volume": 163627.2, "close_time": 1762844399999, "quote_volume": 2908212.6393, "trades": 8208, "taker_buy_base": 69860.55, "taker_buy_quote": 1241990.443 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 17.77, "high": 17.79, "low": 17.53, "close": 17.56, "volume": 155045.69, "close_time": 1762847999999, "quote_volume": 2736336.9299, "trades": 10266, "taker_buy_base": 74487.61, "taker_buy_quote": 1315355.2753 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 17.57, "high": 17.68, "low": 17.49, "close": 17.65, "volume": 107717.9, "close_time": 1762851599999, "quote_volume": 1894152.4711, "trades": 7429, "taker_buy_base": 46556.65, "taker_buy_quote": 818785.033 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 17.66, "high": 17.82, "low": 17.62, "close": 17.66, "volume": 91509.07, "close_time": 1762855199999, "quote_volume": 1620778.7294, "trades": 7051, "taker_buy_base": 46530.15, "taker_buy_quote": 824645.899 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 17.66, "high": 17.79, "low": 17.65, "close": 17.76, "volume": 47102.82, "close_time": 1762858799999, "quote_volume": 835125.3145, "trades": 5224, "taker_buy_base": 21719.53, "taker_buy_quote": 385158.467 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 17.77, "high": 17.88, "low": 17.73, "close": 17.79, "volume": 55889.96, "close_time": 1762862399999, "quote_volume": 995991.9226, "trades": 5823, "taker_buy_base": 25837.45, "taker_buy_quote": 460687.1918 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 17.8, "high": 17.9, "low": 17.67, "close": 17.74, "volume": 60621.21, "close_time": 1762865999999, "quote_volume": 1076475.3605, "trades": 7062, "taker_buy_base": 27256.41, "taker_buy_quote": 483839.243 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 17.75, "high": 17.87, "low": 17.69, "close": 17.72, "volume": 104814.67, "close_time": 1762869599999, "quote_volume": 1861568.1777, "trades": 7508, "taker_buy_base": 48320.29, "taker_buy_quote": 858035.0858 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 17.73, "high": 17.86, "low": 17.63, "close": 17.86, "volume": 230947.59, "close_time": 1762873199999, "quote_volume": 4089709.8294, "trades": 10719, "taker_buy_base": 136027.79, "taker_buy_quote": 2408426.2291 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 17.85, "high": 17.85, "low": 17.56, "close": 17.63, "volume": 183602.9, "close_time": 1762876799999, "quote_volume": 3246241.8427, "trades": 10863, "taker_buy_base": 88281.67, "taker_buy_quote": 1560040.3875 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 17.63, "high": 17.72, "low": 17.53, "close": 17.61, "volume": 78298.9, "close_time": 1762880399999, "quote_volume": 1380143.3476, "trades": 6556, "taker_buy_base": 43140.62, "taker_buy_quote": 760764.5162 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 17.62, "high": 17.73, "low": 17.45, "close": 17.54, "volume": 130053.65, "close_time": 1762883999999, "quote_volume": 2286226.4323, "trades": 7519, "taker_buy_base": 74607.63, "taker_buy_quote": 1311900.3465 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 17.53, "high": 17.58, "low": 17.37, "close": 17.41, "volume": 127559.39, "close_time": 1762887599999, "quote_volume": 2226442.007, "trades": 6614, "taker_buy_base": 78194.83, "taker_buy_quote": 1364957.556 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 17.41, "high": 17.41, "low": 17.24, "close": 17.27, "volume": 115399.91, "close_time": 1762891199999, "quote_volume": 1999895.8196, "trades": 6454, "taker_buy_base": 62603.21, "taker_buy_quote": 1085126.3971 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 17.26, "high": 17.29, "low": 17.11, "close": 17.15, "volume": 139559.65, "close_time": 1762894799999, "quote_volume": 2397379.1862, "trades": 8807, "taker_buy_base": 72997.22, "taker_buy_quote": 1254163.4825 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 17.15, "high": 17.23, "low": 17.0, "close": 17.06, "volume": 117260.25, "close_time": 1762898399999, "quote_volume": 2006159.4657, "trades": 7419, "taker_buy_base": 56392.62, "taker_buy_quote": 965442.7727 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 17.05, "high": 17.22, "low": 16.97, "close": 17.18, "volume": 137789.35, "close_time": 1762901999999, "quote_volume": 2356866.5201, "trades": 5627, "taker_buy_base": 80118.39, "taker_buy_quote": 1370793.373 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 17.18, "high": 17.19, "low": 16.98, "close": 17.0, "volume": 104716.41, "close_time": 1762905599999, "quote_volume": 1787879.9104, "trades": 5808, "taker_buy_base": 56244.88, "taker_buy_quote": 960317.3747 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 17.01, "high": 17.1, "low": 16.91, "close": 16.94, "volume": 150359.99, "close_time": 1762909199999, "quote_volume": 2557530.0704, "trades": 9939, "taker_buy_base": 87615.97, "taker_buy_quote": 1490350.352 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 16.95, "high": 17.15, "low": 16.92, "close": 17.12, "volume": 74066.03, "close_time": 1762912799999, "quote_volume": 1263808.9926, "trades": 7663, "taker_buy_base": 44185.55, "taker_buy_quote": 754061.4088 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 17.12, "high": 17.16, "low": 16.95, "close": 17.05, "volume": 57390.37, "close_time": 1762916399999, "quote_volume": 979377.0363, "trades": 6017, "taker_buy_base": 25553.57, "taker_buy_quote": 436114.1173 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 17.05, "high": 17.16, "low": 17.02, "close": 17.12, "volume": 30266.63, "close_time": 1762919999999, "quote_volume": 517526.0514, "trades": 3622, "taker_buy_base": 18996.64, "taker_buy_quote": 324832.9714 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 17.12, "high": 17.14, "low": 17.06, "close": 17.14, "volume": 29460.49, "close_time": 1762923599999, "quote_volume": 503859.5009, "trades": 2952, "taker_buy_base": 11909.46, "taker_buy_quote": 203704.9131 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 17.14, "high": 17.31, "low": 17.13, "close": 17.26, "volume": 35661.65, "close_time": 1762927199999, "quote_volume": 614510.4343, "trades": 3840, "taker_buy_base": 22533.37, "taker_buy_quote": 388279.6469 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 17.27, "high": 17.47, "low": 17.25, "close": 17.29, "volume": 63283.79, "close_time": 1762930799999, "quote_volume": 1099836.2026, "trades": 4808, "taker_buy_base": 37076.5, "taker_buy_quote": 644471.7107 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 17.28, "high": 17.37, "low": 17.12, "close": 17.14, "volume": 67059.44, "close_time": 1762934399999, "quote_volume": 1155402.6463, "trades": 4979, "taker_buy_base": 33473.4, "taker_buy_quote": 577070.599 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 17.15, "high": 17.48, "low": 17.15, "close": 17.41, "volume": 75835.79, "close_time": 1762937999999, "quote_volume": 1313404.8824, "trades": 5941, "taker_buy_base": 45153.2, "taker_buy_quote": 780958.1096 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 17.41, "high": 17.55, "low": 17.38, "close": 17.52, "volume": 100504.47, "close_time": 1762941599999, "quote_volume": 1758900.7, "trades": 6095, "taker_buy_base": 40412.98, "taker_buy_quote": 707478.0869 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 17.52, "high": 17.62, "low": 17.51, "close": 17.6, "volume": 66101.59, "close_time": 1762945199999, "quote_volume": 1161487.877, "trades": 5415, "taker_buy_base": 34602.64, "taker_buy_quote": 608294.1239 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 17.6, "high": 17.65, "low": 17.5, "close": 17.56, "volume": 84546.09, "close_time": 1762948799999, "quote_volume": 1487125.6885, "trades": 5176, "taker_buy_base": 28275.38, "taker_buy_quote": 497563.1568 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 17.56, "high": 17.68, "low": 17.47, "close": 17.59, "volume": 67762.72, "close_time": 1762952399999, "quote_volume": 1191231.3867, "trades": 4917, "taker_buy_base": 31261.24, "taker_buy_quote": 549782.9183 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 17.6, "high": 17.76, "low": 17.53, "close": 17.72, "volume": 49774.86, "close_time": 1762955999999, "quote_volume": 879128.4923, "trades": 4568, "taker_buy_base": 24311.12, "taker_buy_quote": 429354.0816 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 17.71, "high": 17.77, "low": 17.23, "close": 17.38, "volume": 217638.36, "close_time": 1762959599999, "quote_volume": 3799763.9056, "trades": 13907, "taker_buy_base": 88011.64, "taker_buy_quote": 1534282.8901 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 17.38, "high": 17.49, "low": 16.98, "close": 17.04, "volume": 249306.5, "close_time": 1762963199999, "quote_volume": 4293464.3704, "trades": 18986, "taker_buy_base": 116823.34, "taker_buy_quote": 2013443.412 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 17.04, "high": 17.08, "low": 16.71, "close": 16.79, "volume": 309177.92, "close_time": 1762966799999, "quote_volume": 5214018.5555, "trades": 23737, "taker_buy_base": 140578.91, "taker_buy_quote": 2371489.3783 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 16.79, "high": 16.97, "low": 16.64, "close": 16.85, "volume": 177863.99, "close_time": 1762970399999, "quote_volume": 2985176.1945, "trades": 16316, "taker_buy_base": 85880.5, "taker_buy_quote": 1441682.4812 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 16.85, "high": 16.99, "low": 16.84, "close": 16.85, "volume": 121321.77, "close_time": 1762973999999, "quote_volume": 2050565.3902, "trades": 9284, "taker_buy_base": 61580.55, "taker_buy_quote": 1041113.2383 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 16.86, "high": 16.92, "low": 16.69, "close": 16.79, "volume": 101075.7, "close_time": 1762977599999, "quote_volume": 1696175.3538, "trades": 10704, "taker_buy_base": 58211.97, "taker_buy_quote": 977098.5926 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 16.8, "high": 16.98, "low": 16.75, "close": 16.87, "volume": 62189.54, "close_time": 1762981199999, "quote_volume": 1048307.4768, "trades": 6674, "taker_buy_base": 30044.0, "taker_buy_quote": 506478.5062 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 16.88, "high": 16.99, "low": 16.87, "close": 16.93, "volume": 41095.87, "close_time": 1762984799999, "quote_volume": 695610.7768, "trades": 4349, "taker_buy_base": 20805.2, "taker_buy_quote": 352218.9768 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 16.92, "high": 16.97, "low": 16.81, "close": 16.96, "volume": 41667.4, "close_time": 1762988399999, "quote_volume": 702887.6011, "trades": 3537, "taker_buy_base": 18847.39, "taker_buy_quote": 318024.0388 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 16.95, "high": 16.95, "low": 16.78, "close": 16.82, "volume": 68411.3, "close_time": 1762991999999, "quote_volume": 1152631.5564, "trades": 3909, "taker_buy_base": 40107.09, "taker_buy_quote": 675604.6429 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 16.81, "high": 16.98, "low": 16.8, "close": 16.87, "volume": 73910.1, "close_time": 1762995599999, "quote_volume": 1247346.4711, "trades": 5174, "taker_buy_base": 41674.27, "taker_buy_quote": 703356.6619 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 16.86, "high": 17.16, "low": 16.85, "close": 17.03, "volume": 131693.98, "close_time": 1762999199999, "quote_volume": 2244633.2676, "trades": 8681, "taker_buy_base": 65427.48, "taker_buy_quote": 1115463.5873 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 17.02, "high": 17.16, "low": 16.98, "close": 17.08, "volume": 74713.0, "close_time": 1763002799999, "quote_volume": 1276773.6371, "trades": 4742, "taker_buy_base": 36729.93, "taker_buy_quote": 627729.1704 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 17.09, "high": 17.65, "low": 16.82, "close": 17.44, "volume": 264513.28, "close_time": 1763006399999, "quote_volume": 4571486.4031, "trades": 16320, "taker_buy_base": 132975.84, "taker_buy_quote": 2297597.5566 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 17.44, "high": 17.59, "low": 17.31, "close": 17.41, "volume": 160351.16, "close_time": 1763009999999, "quote_volume": 2796850.9463, "trades": 10484, "taker_buy_base": 80479.01, "taker_buy_quote": 1404204.9049 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 17.41, "high": 17.65, "low": 17.28, "close": 17.58, "volume": 118072.6, "close_time": 1763013599999, "quote_volume": 2063543.4606, "trades": 7943, "taker_buy_base": 62432.16, "taker_buy_quote": 1091184.6498 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 17.59, "high": 17.69, "low": 17.52, "close": 17.58, "volume": 109727.2, "close_time": 1763017199999, "quote_volume": 1934500.8268, "trades": 6854, "taker_buy_base": 51956.43, "taker_buy_quote": 916015.0099 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 17.59, "high": 17.62, "low": 17.36, "close": 17.39, "volume": 96544.39, "close_time": 1763020799999, "quote_volume": 1688698.7986, "trades": 5583, "taker_buy_base": 33141.76, "taker_buy_quote": 580417.6732 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 17.4, "high": 17.53, "low": 17.36, "close": 17.42, "volume": 124795.83, "close_time": 1763024399999, "quote_volume": 2179376.5491, "trades": 4757, "taker_buy_base": 72545.57, "taker_buy_quote": 1267359.439 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 17.43, "high": 17.45, "low": 17.23, "close": 17.25, "volume": 88634.97, "close_time": 1763027999999, "quote_volume": 1533707.998, "trades": 6425, "taker_buy_base": 35290.45, "taker_buy_quote": 610562.2232 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 17.25, "high": 17.4, "low": 17.22, "close": 17.24, "volume": 39819.63, "close_time": 1763031599999, "quote_volume": 689325.8471, "trades": 4038, "taker_buy_base": 20714.06, "taker_buy_quote": 358742.962 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 17.24, "high": 17.33, "low": 17.24, "close": 17.27, "volume": 49115.75, "close_time": 1763035199999, "quote_volume": 848697.2307, "trades": 4090, "taker_buy_base": 24874.78, "taker_buy_quote": 429885.6084 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 17.27, "high": 17.4, "low": 17.22, "close": 17.39, "volume": 63148.37, "close_time": 1763038799999, "quote_volume": 1093338.8301, "trades": 4650, "taker_buy_base": 32731.12, "taker_buy_quote": 567038.1988 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 17.39, "high": 17.43, "low": 17.13, "close": 17.17, "volume": 142389.36, "close_time": 1763042399999, "quote_volume": 2456776.8598, "trades": 8872, "taker_buy_base": 55243.19, "taker_buy_quote": 953682.6376 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 17.17, "high": 17.38, "low": 16.91, "close": 17.25, "volume": 255830.23, "close_time": 1763045999999, "quote_volume": 4379858.2802, "trades": 20558, "taker_buy_base": 131996.82, "taker_buy_quote": 2259636.0908 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 17.24, "high": 17.31, "low": 16.88, "close": 16.96, "volume": 159069.21, "close_time": 1763049599999, "quote_volume": 2714880.5806, "trades": 18478, "taker_buy_base": 73363.12, "taker_buy_quote": 1252657.6996 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 16.96, "high": 17.04, "low": 16.69, "close": 16.72, "volume": 186972.49, "close_time": 1763053199999, "quote_volume": 3150955.8953, "trades": 15169, "taker_buy_base": 76969.59, "taker_buy_quote": 1297311.6863 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 16.72, "high": 16.75, "low": 16.36, "close": 16.38, "volume": 267586.31, "close_time": 1763056799999, "quote_volume": 4438268.2333, "trades": 16233, "taker_buy_base": 112067.66, "taker_buy_quote": 1860378.9071 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 16.38, "high": 16.42, "low": 16.1, "close": 16.19, "volume": 320097.11, "close_time": 1763060399999, "quote_volume": 5196654.1597, "trades": 19523, "taker_buy_base": 159031.95, "taker_buy_quote": 2582851.7891 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 16.19, "high": 16.28, "low": 15.92, "close": 15.99, "volume": 281211.49, "close_time": 1763063999999, "quote_volume": 4525384.7959, "trades": 19996, "taker_buy_base": 151707.21, "taker_buy_quote": 2442325.7233 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 15.98, "high": 16.04, "low": 15.81, "close": 15.88, "volume": 253433.74, "close_time": 1763067599999, "quote_volume": 4032743.809, "trades": 16838, "taker_buy_base": 124149.38, "taker_buy_quote": 1975862.3062 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 15.88, "high": 15.97, "low": 15.76, "close": 15.91, "volume": 162636.55, "close_time": 1763071199999, "quote_volume": 2579946.7232, "trades": 9758, "taker_buy_base": 83074.13, "taker_buy_quote": 1318242.0258 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 15.9, "high": 16.16, "low": 15.85, "close": 16.12, "volume": 211980.54, "close_time": 1763074799999, "quote_volume": 3398335.4634, "trades": 13322, "taker_buy_base": 74428.09, "taker_buy_quote": 1193425.385 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 16.12, "high": 16.33, "low": 16.06, "close": 16.1, "volume": 148357.17, "close_time": 1763078399999, "quote_volume": 2404615.7809, "trades": 9703, "taker_buy_base": 80203.57, "taker_buy_quote": 1300631.4513 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 16.1, "high": 16.18, "low": 15.89, "close": 15.94, "volume": 183099.27, "close_time": 1763081999999, "quote_volume": 2934582.3647, "trades": 13204, "taker_buy_base": 93147.19, "taker_buy_quote": 1494021.6468 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 15.94, "high": 16.08, "low": 15.89, "close": 15.95, "volume": 113766.26, "close_time": 1763085599999, "quote_volume": 1817735.6828, "trades": 10986, "taker_buy_base": 55754.45, "taker_buy_quote": 891037.4214 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 15.96, "high": 16.08, "low": 15.94, "close": 16.01, "volume": 98902.16, "close_time": 1763089199999, "quote_volume": 1584419.4487, "trades": 7514, "taker_buy_base": 58001.33, "taker_buy_quote": 929104.1362 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 16.02, "high": 16.03, "low": 15.88, "close": 15.93, "volume": 72132.51, "close_time": 1763092799999, "quote_volume": 1150415.163, "trades": 6111, "taker_buy_base": 31995.07, "taker_buy_quote": 510396.6902 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 15.92, "high": 15.93, "low": 15.36, "close": 15.7, "volume": 308959.38, "close_time": 1763096399999, "quote_volume": 4825192.018, "trades": 22843, "taker_buy_base": 142884.87, "taker_buy_quote": 2231377.0422 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 15.7, "high": 15.94, "low": 15.69, "close": 15.87, "volume": 147568.76, "close_time": 1763099999999, "quote_volume": 2330855.2789, "trades": 12694, "taker_buy_base": 74780.06, "taker_buy_quote": 1181266.8124 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 15.88, "high": 16.05, "low": 15.63, "close": 16.05, "volume": 182721.35, "close_time": 1763103599999, "quote_volume": 2890858.6641, "trades": 13841, "taker_buy_base": 99029.1, "taker_buy_quote": 1567637.3307 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 16.04, "high": 16.08, "low": 15.9, "close": 15.92, "volume": 174625.67, "close_time": 1763107199999, "quote_volume": 2791676.0771, "trades": 13253, "taker_buy_base": 70010.62, "taker_buy_quote": 1119420.8862 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 15.93, "high": 15.94, "low": 15.72, "close": 15.77, "volume": 129501.01, "close_time": 1763110799999, "quote_volume": 2047584.6373, "trades": 8832, "taker_buy_base": 50876.95, "taker_buy_quote": 804874.4284 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 15.77, "high": 15.82, "low": 15.51, "close": 15.53, "volume": 207804.81, "close_time": 1763114399999, "quote_volume": 3249610.1625, "trades": 10128, "taker_buy_base": 67436.01, "taker_buy_quote": 1055509.9582 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 15.53, "high": 15.68, "low": 15.51, "close": 15.56, "volume": 262367.77, "close_time": 1763117999999, "quote_volume": 4085606.0855, "trades": 10275, "taker_buy_base": 79952.72, "taker_buy_quote": 1245486.6352 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 15.56, "high": 15.57, "low": 15.31, "close": 15.39, "volume": 293985.67, "close_time": 1763121599999, "quote_volume": 4535590.732, "trades": 14108, "taker_buy_base": 113875.17, "taker_buy_quote": 1757061.2786 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 15.39, "high": 15.44, "low": 15.08, "close": 15.43, "volume": 420695.27, "close_time": 1763125199999, "quote_volume": 6412509.0305, "trades": 27907, "taker_buy_base": 194360.95, "taker_buy_quote": 2961893.2227 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 15.42, "high": 15.53, "low": 15.18, "close": 15.33, "volume": 242415.07, "close_time": 1763128799999, "quote_volume": 3717090.3039, "trades": 17125, "taker_buy_base": 108995.84, "taker_buy_quote": 1670766.3477 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 15.33, "high": 15.57, "low": 15.15, "close": 15.41, "volume": 428178.97, "close_time": 1763132399999, "quote_volume": 6584730.5998, "trades": 26674, "taker_buy_base": 221988.12, "taker_buy_quote": 3415880.4874 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 15.41, "high": 15.67, "low": 15.23, "close": 15.51, "volume": 345366.3, "close_time": 1763135999999, "quote_volume": 5325773.9441, "trades": 23458, "taker_buy_base": 180630.87, "taker_buy_quote": 2786456.0397 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 15.52, "high": 15.7, "low": 15.41, "close": 15.66, "volume": 269126.84, "close_time": 1763139599999, "quote_volume": 4195391.528, "trades": 15265, "taker_buy_base": 140052.64, "taker_buy_quote": 2184315.2389 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 15.67, "high": 15.73, "low": 15.32, "close": 15.39, "volume": 129482.06, "close_time": 1763143199999, "quote_volume": 2008818.8974, "trades": 8524, "taker_buy_base": 52361.96, "taker_buy_quote": 811879.8015 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 15.39, "high": 15.56, "low": 15.34, "close": 15.41, "volume": 133917.4, "close_time": 1763146799999, "quote_volume": 2067874.0756, "trades": 9263, "taker_buy_base": 55780.15, "taker_buy_quote": 860942.7821 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 15.41, "high": 15.71, "low": 15.39, "close": 15.66, "volume": 102396.26, "close_time": 1763150399999, "quote_volume": 1594840.5982, "trades": 7875, "taker_buy_base": 51665.13, "taker_buy_quote": 805210.0016 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 15.66, "high": 15.66, "low": 15.14, "close": 15.26, "volume": 203867.49, "close_time": 1763153999999, "quote_volume": 3127127.7315, "trades": 12459, "taker_buy_base": 83213.39, "taker_buy_quote": 1274374.3793 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 15.25, "high": 15.45, "low": 15.18, "close": 15.35, "volume": 107298.96, "close_time": 1763157599999, "quote_volume": 1647333.8063, "trades": 7957, "taker_buy_base": 59087.91, "taker_buy_quote": 907369.8915 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 15.34, "high": 15.42, "low": 15.18, "close": 15.29, "volume": 115129.8, "close_time": 1763161199999, "quote_volume": 1761085.2697, "trades": 7545, "taker_buy_base": 67423.75, "taker_buy_quote": 1031452.7299 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 15.28, "high": 15.29, "low": 14.84, "close": 15.13, "volume": 316469.38, "close_time": 1763164799999, "quote_volume": 4762885.1497, "trades": 20509, "taker_buy_base": 131244.95, "taker_buy_quote": 1974505.9245 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 15.13, "high": 15.34, "low": 15.11, "close": 15.34, "volume": 82788.19, "close_time": 1763168399999, "quote_volume": 1263491.4414, "trades": 8440, "taker_buy_base": 49015.92, "taker_buy_quote": 748116.6747 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 15.33, "high": 15.51, "low": 15.27, "close": 15.47, "volume": 53781.73, "close_time": 1763171999999, "quote_volume": 828946.8557, "trades": 6117, "taker_buy_base": 27563.7, "taker_buy_quote": 424999.7369 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 15.47, "high": 15.6, "low": 15.43, "close": 15.6, "volume": 69730.69, "close_time": 1763175599999, "quote_volume": 1081172.4971, "trades": 4736, "taker_buy_base": 37681.28, "taker_buy_quote": 584720.1892 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 15.6, "high": 15.61, "low": 15.53, "close": 15.6, "volume": 71099.95, "close_time": 1763179199999, "quote_volume": 1107823.0754, "trades": 4230, "taker_buy_base": 29715.55, "taker_buy_quote": 463195.5468 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 15.6, "high": 15.67, "low": 15.52, "close": 15.55, "volume": 66648.4, "close_time": 1763182799999, "quote_volume": 1039695.5732, "trades": 3438, "taker_buy_base": 29472.07, "taker_buy_quote": 459829.0339 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 15.54, "high": 15.68, "low": 15.52, "close": 15.65, "volume": 51677.93, "close_time": 1763186399999, "quote_volume": 806289.8243, "trades": 3132, "taker_buy_base": 29862.05, "taker_buy_quote": 465962.8388 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 15.65, "high": 15.73, "low": 15.62, "close": 15.64, "volume": 54591.24, "close_time": 1763189999999, "quote_volume": 855487.8852, "trades": 2868, "taker_buy_base": 32484.23, "taker_buy_quote": 509165.9477 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 15.64, "high": 15.68, "low": 15.59, "close": 15.63, "volume": 41784.43, "close_time": 1763193599999, "quote_volume": 653193.4146, "trades": 2690, "taker_buy_base": 24195.04, "taker_buy_quote": 378283.1002 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 15.64, "high": 15.64, "low": 15.33, "close": 15.38, "volume": 80293.8, "close_time": 1763197199999, "quote_volume": 1242265.7572, "trades": 5881, "taker_buy_base": 36432.58, "taker_buy_quote": 563756.8496 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 15.38, "high": 15.51, "low": 15.35, "close": 15.41, "volume": 68439.91, "close_time": 1763200799999, "quote_volume": 1057466.1204, "trades": 4327, "taker_buy_base": 35837.21, "taker_buy_quote": 554157.3227 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 15.41, "high": 15.54, "low": 15.36, "close": 15.5, "volume": 54922.61, "close_time": 1763204399999, "quote_volume": 848380.193, "trades": 3956, "taker_buy_base": 25452.03, "taker_buy_quote": 393167.2033 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 15.51, "high": 15.55, "low": 15.41, "close": 15.46, "volume": 31495.22, "close_time": 1763207999999, "quote_volume": 487793.4343, "trades": 2682, "taker_buy_base": 15515.46, "taker_buy_quote": 240493.0084 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 15.45, "high": 15.62, "low": 15.42, "close": 15.59, "volume": 38539.74, "close_time": 1763211599999, "quote_volume": 598238.9267, "trades": 3069, "taker_buy_base": 22785.07, "taker_buy_quote": 353987.8578 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 15.59, "high": 15.67, "low": 15.54, "close": 15.6, "volume": 62077.32, "close_time": 1763215199999, "quote_volume": 968488.848, "trades": 3945, "taker_buy_base": 30634.71, "taker_buy_quote": 478128.3168 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 15.6, "high": 15.62, "low": 15.54, "close": 15.6, "volume": 37884.95, "close_time": 1763218799999, "quote_volume": 590134.6382, "trades": 2880, "taker_buy_base": 17816.59, "taker_buy_quote": 277583.2943 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 15.61, "high": 15.69, "low": 15.57, "close": 15.62, "volume": 48486.19, "close_time": 1763222399999, "quote_volume": 757873.2732, "trades": 3325, "taker_buy_base": 19541.48, "taker_buy_quote": 305417.2208 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 15.62, "high": 15.62, "low": 15.49, "close": 15.59, "volume": 64067.55, "close_time": 1763225999999, "quote_volume": 995925.2364, "trades": 3737, "taker_buy_base": 18964.52, "taker_buy_quote": 294978.8871 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 15.58, "high": 15.76, "low": 15.53, "close": 15.75, "volume": 83686.31, "close_time": 1763229599999, "quote_volume": 1309424.9309, "trades": 4667, "taker_buy_base": 53797.42, "taker_buy_quote": 842480.6738 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 15.75, "high": 15.79, "low": 15.66, "close": 15.69, "volume": 81785.0, "close_time": 1763233199999, "quote_volume": 1286346.4796, "trades": 3700, "taker_buy_base": 40340.83, "taker_buy_quote": 634641.4478 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 15.68, "high": 15.75, "low": 15.63, "close": 15.69, "volume": 39952.99, "close_time": 1763236799999, "quote_volume": 626996.4671, "trades": 2209, "taker_buy_base": 16856.02, "taker_buy_quote": 264614.1701 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 15.7, "high": 15.72, "low": 15.53, "close": 15.55, "volume": 55815.92, "close_time": 1763240399999, "quote_volume": 871807.6017, "trades": 3144, "taker_buy_base": 21084.69, "taker_buy_quote": 329589.1406 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 15.55, "high": 15.64, "low": 15.45, "close": 15.49, "volume": 53629.67, "close_time": 1763243999999, "quote_volume": 832978.7301, "trades": 3718, "taker_buy_base": 23931.47, "taker_buy_quote": 371984.801 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 15.49, "high": 15.61, "low": 15.46, "close": 15.6, "volume": 36395.19, "close_time": 1763247599999, "quote_volume": 565769.7414, "trades": 2213, "taker_buy_base": 18521.47, "taker_buy_quote": 287969.1992 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 15.61, "high": 15.62, "low": 15.52, "close": 15.53, "volume": 26023.99, "close_time": 1763251199999, "quote_volume": 405253.9796, "trades": 1860, "taker_buy_base": 11063.05, "taker_buy_quote": 172291.5654 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 15.52, "high": 15.55, "low": 15.38, "close": 15.47, "volume": 54984.24, "close_time": 1763254799999, "quote_volume": 851091.4285, "trades": 3392, "taker_buy_base": 24382.91, "taker_buy_quote": 377828.548 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 15.46, "high": 15.5, "low": 15.27, "close": 15.44, "volume": 85560.25, "close_time": 1763258399999, "quote_volume": 1316419.2017, "trades": 6863, "taker_buy_base": 41646.92, "taker_buy_quote": 641027.2207 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 15.44, "high": 15.67, "low": 15.39, "close": 15.66, "volume": 85318.9, "close_time": 1763261999999, "quote_volume": 1327675.3845, "trades": 4841, "taker_buy_base": 53935.48, "taker_buy_quote": 839407.211 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 15.67, "high": 15.72, "low": 15.62, "close": 15.7, "volume": 42631.46, "close_time": 1763265599999, "quote_volume": 668351.5405, "trades": 2276, "taker_buy_base": 22244.45, "taker_buy_quote": 348773.5669 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 15.69, "high": 15.71, "low": 15.58, "close": 15.64, "volume": 46088.07, "close_time": 1763269199999, "quote_volume": 721056.7303, "trades": 2018, "taker_buy_base": 19376.6, "taker_buy_quote": 303242.4987 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 15.64, "high": 15.78, "low": 15.64, "close": 15.66, "volume": 39670.31, "close_time": 1763272799999, "quote_volume": 623630.6254, "trades": 2626, "taker_buy_base": 16940.93, "taker_buy_quote": 266359.1713 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 15.67, "high": 15.71, "low": 15.61, "close": 15.62, "volume": 26640.75, "close_time": 1763276399999, "quote_volume": 417669.6918, "trades": 1828, "taker_buy_base": 15832.08, "taker_buy_quote": 248275.418 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 15.62, "high": 15.75, "low": 15.61, "close": 15.75, "volume": 29432.23, "close_time": 1763279999999, "quote_volume": 460708.0952, "trades": 2327, "taker_buy_base": 18965.89, "taker_buy_quote": 296944.2915 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 15.75, "high": 15.76, "low": 15.63, "close": 15.69, "volume": 40831.85, "close_time": 1763283599999, "quote_volume": 639979.8366, "trades": 2396, "taker_buy_base": 22793.77, "taker_buy_quote": 357325.6268 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 15.7, "high": 15.84, "low": 15.63, "close": 15.84, "volume": 75528.35, "close_time": 1763287199999, "quote_volume": 1190529.914, "trades": 3749, "taker_buy_base": 42689.31, "taker_buy_quote": 673024.2738 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 15.84, "high": 15.86, "low": 15.79, "close": 15.8, "volume": 42725.75, "close_time": 1763290799999, "quote_volume": 676087.3558, "trades": 2412, "taker_buy_base": 20367.39, "taker_buy_quote": 322382.6493 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 15.8, "high": 15.81, "low": 15.42, "close": 15.44, "volume": 155530.9, "close_time": 1763294399999, "quote_volume": 2420682.4205, "trades": 7049, "taker_buy_base": 49811.21, "taker_buy_quote": 775483.3001 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 15.45, "high": 15.57, "low": 15.41, "close": 15.5, "volume": 87166.28, "close_time": 1763297999999, "quote_volume": 1351143.5519, "trades": 4760, "taker_buy_base": 48859.11, "taker_buy_quote": 757183.2196 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 15.49, "high": 15.52, "low": 15.26, "close": 15.29, "volume": 131268.5, "close_time": 1763301599999, "quote_volume": 2017969.8489, "trades": 6067, "taker_buy_base": 66675.79, "taker_buy_quote": 1025610.4944 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 15.3, "high": 15.47, "low": 15.24, "close": 15.44, "volume": 68916.41, "close_time": 1763305199999, "quote_volume": 1058140.1511, "trades": 4420, "taker_buy_base": 39126.38, "taker_buy_quote": 600826.1947 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 15.45, "high": 15.45, "low": 15.06, "close": 15.09, "volume": 180609.91, "close_time": 1763308799999, "quote_volume": 2745630.6054, "trades": 7800, "taker_buy_base": 69500.01, "taker_buy_quote": 1056256.0788 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 15.08, "high": 15.2, "low": 14.84, "close": 14.88, "volume": 321522.03, "close_time": 1763312399999, "quote_volume": 4826017.0538, "trades": 15619, "taker_buy_base": 178638.84, "taker_buy_quote": 2680751.0072 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 14.88, "high": 14.92, "low": 14.62, "close": 14.79, "volume": 280603.1, "close_time": 1763315999999, "quote_volume": 4145188.337, "trades": 14845, "taker_buy_base": 157346.38, "taker_buy_quote": 2325017.6432 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 14.78, "high": 15.12, "low": 14.72, "close": 14.81, "volume": 259488.15, "close_time": 1763319599999, "quote_volume": 3864901.2437, "trades": 15212, "taker_buy_base": 109495.26, "taker_buy_quote": 1631087.8232 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 14.8, "high": 15.04, "low": 14.78, "close": 14.95, "volume": 181982.34, "close_time": 1763323199999, "quote_volume": 2720193.4963, "trades": 9252, "taker_buy_base": 90281.67, "taker_buy_quote": 1348859.3524 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 14.95, "high": 15.08, "low": 14.91, "close": 14.92, "volume": 104669.78, "close_time": 1763326799999, "quote_volume": 1567418.2228, "trades": 6128, "taker_buy_base": 36564.25, "taker_buy_quote": 547964.5168 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 14.92, "high": 14.93, "low": 14.75, "close": 14.89, "volume": 148210.8, "close_time": 1763330399999, "quote_volume": 2198420.0236, "trades": 8124, "taker_buy_base": 59133.17, "taker_buy_quote": 877090.0875 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 14.89, "high": 15.06, "low": 14.77, "close": 15.01, "volume": 203795.99, "close_time": 1763333999999, "quote_volume": 3037971.3696, "trades": 10657, "taker_buy_base": 95212.84, "taker_buy_quote": 1421128.0587 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 15.02, "high": 15.26, "low": 14.72, "close": 15.15, "volume": 315810.97, "close_time": 1763337599999, "quote_volume": 4748862.047, "trades": 15810, "taker_buy_base": 151353.45, "taker_buy_quote": 2278660.3732 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 15.14, "high": 15.34, "low": 14.97, "close": 15.26, "volume": 155936.06, "close_time": 1763341199999, "quote_volume": 2369588.7601, "trades": 10377, "taker_buy_base": 62619.93, "taker_buy_quote": 952092.3867 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 15.26, "high": 15.28, "low": 15.09, "close": 15.1, "volume": 85759.57, "close_time": 1763344799999, "quote_volume": 1302946.2819, "trades": 5401, "taker_buy_base": 41776.63, "taker_buy_quote": 634825.1585 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 15.11, "high": 15.52, "low": 15.07, "close": 15.5, "volume": 176672.99, "close_time": 1763348399999, "quote_volume": 2705651.7663, "trades": 8506, "taker_buy_base": 106729.63, "taker_buy_quote": 1633390.7229 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 15.51, "high": 15.69, "low": 15.47, "close": 15.54, "volume": 149984.28, "close_time": 1763351999999, "quote_volume": 2332965.0011, "trades": 6835, "taker_buy_base": 74464.59, "taker_buy_quote": 1158320.7558 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 15.55, "high": 15.69, "low": 15.55, "close": 15.56, "volume": 102136.71, "close_time": 1763355599999, "quote_volume": 1595702.7339, "trades": 4958, "taker_buy_base": 48479.74, "taker_buy_quote": 757386.3767 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 15.57, "high": 15.62, "low": 15.51, "close": 15.59, "volume": 75952.77, "close_time": 1763359199999, "quote_volume": 1182092.1519, "trades": 3584, "taker_buy_base": 33374.17, "taker_buy_quote": 519502.8526 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 15.6, "high": 15.75, "low": 15.56, "close": 15.74, "volume": 129053.17, "close_time": 1763362799999, "quote_volume": 2014932.9296, "trades": 4099, "taker_buy_base": 88890.54, "taker_buy_quote": 1387834.6797 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 15.74, "high": 15.78, "low": 15.62, "close": 15.63, "volume": 82206.63, "close_time": 1763366399999, "quote_volume": 1292043.5352, "trades": 4619, "taker_buy_base": 38476.96, "taker_buy_quote": 605126.8168 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 15.64, "high": 15.67, "low": 15.59, "close": 15.64, "volume": 49242.57, "close_time": 1763369999999, "quote_volume": 769593.0032, "trades": 2818, "taker_buy_base": 20271.91, "taker_buy_quote": 316868.3517 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 15.63, "high": 15.72, "low": 15.59, "close": 15.66, "volume": 57223.17, "close_time": 1763373599999, "quote_volume": 896132.9417, "trades": 3337, "taker_buy_base": 29455.02, "taker_buy_quote": 461343.7475 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 15.65, "high": 15.72, "low": 15.63, "close": 15.65, "volume": 47246.58, "close_time": 1763377199999, "quote_volume": 740008.752, "trades": 3006, "taker_buy_base": 20657.1, "taker_buy_quote": 323718.8243 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 15.66, "high": 15.72, "low": 15.6, "close": 15.61, "volume": 44746.39, "close_time": 1763380799999, "quote_volume": 700358.2909, "trades": 3660, "taker_buy_base": 19086.61, "taker_buy_quote": 298915.5606 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 15.62, "high": 15.65, "low": 15.54, "close": 15.64, "volume": 63309.67, "close_time": 1763384399999, "quote_volume": 986491.088, "trades": 4337, "taker_buy_base": 30349.75, "taker_buy_quote": 473122.2043 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 15.63, "high": 15.66, "low": 15.11, "close": 15.2, "volume": 215973.59, "close_time": 1763387999999, "quote_volume": 3311065.3103, "trades": 15447, "taker_buy_base": 76497.21, "taker_buy_quote": 1171306.7515 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 15.2, "high": 15.85, "low": 15.13, "close": 15.53, "volume": 435531.24, "close_time": 1763391599999, "quote_volume": 6764912.3854, "trades": 35544, "taker_buy_base": 212888.44, "taker_buy_quote": 3303342.0363 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 15.54, "high": 15.65, "low": 15.18, "close": 15.25, "volume": 240307.71, "close_time": 1763395199999, "quote_volume": 3694410.4353, "trades": 26493, "taker_buy_base": 107633.61, "taker_buy_quote": 1653992.5994 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 15.25, "high": 15.33, "low": 14.95, "close": 15.32, "volume": 280440.79, "close_time": 1763398799999, "quote_volume": 4245806.0468, "trades": 18957, "taker_buy_base": 160550.77, "taker_buy_quote": 2432619.4615 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 15.32, "high": 15.37, "low": 14.73, "close": 14.76, "volume": 410334.86, "close_time": 1763402399999, "quote_volume": 6186630.2328, "trades": 15977, "taker_buy_base": 189175.04, "taker_buy_quote": 2857525.3575 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 14.75, "high": 14.87, "low": 14.49, "close": 14.59, "volume": 412039.27, "close_time": 1763405999999, "quote_volume": 6043833.6162, "trades": 19461, "taker_buy_base": 216116.58, "taker_buy_quote": 3173464.6455 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 14.59, "high": 14.65, "low": 14.3, "close": 14.38, "volume": 402755.9, "close_time": 1763409599999, "quote_volume": 5823492.1576, "trades": 17626, "taker_buy_base": 207385.45, "taker_buy_quote": 2999550.6433 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 14.37, "high": 14.49, "low": 14.26, "close": 14.38, "volume": 239628.3, "close_time": 1763413199999, "quote_volume": 3443897.3879, "trades": 15769, "taker_buy_base": 124042.57, "taker_buy_quote": 1783346.7039 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 14.38, "high": 14.48, "low": 14.3, "close": 14.45, "volume": 115425.9, "close_time": 1763416799999, "quote_volume": 1660484.6318, "trades": 8448, "taker_buy_base": 65512.48, "taker_buy_quote": 943220.773 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 14.45, "high": 14.72, "low": 14.39, "close": 14.55, "volume": 216837.9, "close_time": 1763420399999, "quote_volume": 3165802.6889, "trades": 10140, "taker_buy_base": 105356.48, "taker_buy_quote": 1537061.2457 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 14.56, "high": 14.59, "low": 14.46, "close": 14.53, "volume": 67089.72, "close_time": 1763423999999, "quote_volume": 973634.8071, "trades": 5475, "taker_buy_base": 32002.51, "taker_buy_quote": 464552.1361 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 14.53, "high": 14.57, "low": 14.22, "close": 14.45, "volume": 170646.89, "close_time": 1763427599999, "quote_volume": 2458958.3708, "trades": 10631, "taker_buy_base": 80679.51, "taker_buy_quote": 1162944.505 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 14.45, "high": 14.46, "low": 14.15, "close": 14.17, "volume": 193909.62, "close_time": 1763431199999, "quote_volume": 2772930.4308, "trades": 10813, "taker_buy_base": 103055.65, "taker_buy_quote": 1474066.1288 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 14.17, "high": 14.43, "low": 14.05, "close": 14.16, "volume": 322695.65, "close_time": 1763434799999, "quote_volume": 4592244.2427, "trades": 16139, "taker_buy_base": 166528.33, "taker_buy_quote": 2370319.9502 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 14.15, "high": 14.53, "low": 14.03, "close": 14.48, "volume": 272537.47, "close_time": 1763438399999, "quote_volume": 3889498.3963, "trades": 15243, "taker_buy_base": 141706.73, "taker_buy_quote": 2025510.5412 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 14.49, "high": 14.63, "low": 14.35, "close": 14.62, "volume": 236541.63, "close_time": 1763441999999, "quote_volume": 3418804.5173, "trades": 15166, "taker_buy_base": 126496.66, "taker_buy_quote": 1829492.3843 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 14.61, "high": 14.69, "low": 14.5, "close": 14.52, "volume": 144965.94, "close_time": 1763445599999, "quote_volume": 2116705.3514, "trades": 9685, "taker_buy_base": 74446.75, "taker_buy_quote": 1087421.9294 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 14.52, "high": 14.56, "low": 14.38, "close": 14.39, "volume": 119097.88, "close_time": 1763449199999, "quote_volume": 1722282.0506, "trades": 6720, "taker_buy_base": 62040.93, "taker_buy_quote": 897490.9776 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 14.39, "high": 14.6, "low": 14.33, "close": 14.54, "volume": 139781.51, "close_time": 1763452799999, "quote_volume": 2025914.4054, "trades": 8584, "taker_buy_base": 71712.59, "taker_buy_quote": 1038771.57 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 14.54, "high": 14.73, "low": 14.54, "close": 14.63, "volume": 196338.58, "close_time": 1763456399999, "quote_volume": 2875411.6002, "trades": 8573, "taker_buy_base": 108099.2, "taker_buy_quote": 1583313.6754 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 14.63, "high": 14.67, "low": 14.55, "close": 14.64, "volume": 80440.56, "close_time": 1763459999999, "quote_volume": 1175361.2934, "trades": 5182, "taker_buy_base": 38862.69, "taker_buy_quote": 567858.3736 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 14.64, "high": 14.64, "low": 14.53, "close": 14.63, "volume": 53138.34, "close_time": 1763463599999, "quote_volume": 775275.1509, "trades": 3982, "taker_buy_base": 20868.87, "taker_buy_quote": 304459.6987 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 14.62, "high": 14.65, "low": 14.54, "close": 14.59, "volume": 66888.5, "close_time": 1763467199999, "quote_volume": 976709.9291, "trades": 3937, "taker_buy_base": 39498.18, "taker_buy_quote": 576839.4625 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 14.59, "high": 14.68, "low": 14.49, "close": 14.62, "volume": 68442.59, "close_time": 1763470799999, "quote_volume": 998133.6121, "trades": 4222, "taker_buy_base": 29438.25, "taker_buy_quote": 429294.1668 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 14.61, "high": 14.61, "low": 14.43, "close": 14.53, "volume": 69518.2, "close_time": 1763474399999, "quote_volume": 1009488.6649, "trades": 4962, "taker_buy_base": 30443.56, "taker_buy_quote": 442363.8821 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 14.54, "high": 14.71, "low": 14.43, "close": 14.44, "volume": 259037.17, "close_time": 1763477999999, "quote_volume": 3777284.4649, "trades": 14454, "taker_buy_base": 113262.63, "taker_buy_quote": 1651422.2608 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 14.44, "high": 14.82, "low": 14.36, "close": 14.73, "volume": 346806.19, "close_time": 1763481599999, "quote_volume": 5085109.9319, "trades": 20763, "taker_buy_base": 149424.07, "taker_buy_quote": 2191209.9266 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 14.74, "high": 14.93, "low": 14.68, "close": 14.83, "volume": 265461.3, "close_time": 1763485199999, "quote_volume": 3934640.8696, "trades": 12810, "taker_buy_base": 117411.97, "taker_buy_quote": 1740473.859 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 14.83, "high": 14.84, "low": 14.68, "close": 14.72, "volume": 114125.47, "close_time": 1763488799999, "quote_volume": 1683973.2549, "trades": 6410, "taker_buy_base": 52232.98, "taker_buy_quote": 770774.0619 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 14.72, "high": 14.85, "low": 14.7, "close": 14.8, "volume": 142734.91, "close_time": 1763492399999, "quote_volume": 2109737.7396, "trades": 5845, "taker_buy_base": 86427.97, "taker_buy_quote": 1277313.5644 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 14.79, "high": 14.84, "low": 14.69, "close": 14.74, "volume": 65344.79, "close_time": 1763495999999, "quote_volume": 965929.3647, "trades": 3534, "taker_buy_base": 22188.79, "taker_buy_quote": 328249.6903 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 14.74, "high": 14.79, "low": 14.69, "close": 14.7, "volume": 57437.27, "close_time": 1763499599999, "quote_volume": 846674.4857, "trades": 3401, "taker_buy_base": 16431.51, "taker_buy_quote": 242291.747 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 14.7, "high": 14.7, "low": 14.5, "close": 14.51, "volume": 68188.0, "close_time": 1763503199999, "quote_volume": 996711.5847, "trades": 3850, "taker_buy_base": 29705.96, "taker_buy_quote": 434365.9447 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 14.5, "high": 14.7, "low": 14.5, "close": 14.67, "volume": 77537.09, "close_time": 1763506799999, "quote_volume": 1132848.534, "trades": 3128, "taker_buy_base": 35875.17, "taker_buy_quote": 524691.5723 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 14.67, "high": 14.67, "low": 14.55, "close": 14.58, "volume": 54048.6, "close_time": 1763510399999, "quote_volume": 789116.2567, "trades": 2940, "taker_buy_base": 30727.13, "taker_buy_quote": 448676.3828 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 14.59, "high": 14.62, "low": 14.39, "close": 14.58, "volume": 95633.22, "close_time": 1763513999999, "quote_volume": 1386274.3273, "trades": 6977, "taker_buy_base": 44037.66, "taker_buy_quote": 638954.7066 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 14.58, "high": 14.66, "low": 14.49, "close": 14.55, "volume": 78987.12, "close_time": 1763517599999, "quote_volume": 1150250.3453, "trades": 5815, "taker_buy_base": 34428.68, "taker_buy_quote": 501553.7233 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 14.55, "high": 14.7, "low": 14.51, "close": 14.64, "volume": 45372.86, "close_time": 1763521199999, "quote_volume": 663351.291, "trades": 4190, "taker_buy_base": 24942.42, "taker_buy_quote": 364653.5866 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 14.63, "high": 14.66, "low": 14.41, "close": 14.43, "volume": 61874.5, "close_time": 1763524799999, "quote_volume": 898057.0644, "trades": 4651, "taker_buy_base": 25456.34, "taker_buy_quote": 369083.9858 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 14.44, "high": 14.47, "low": 14.31, "close": 14.33, "volume": 74013.98, "close_time": 1763528399999, "quote_volume": 1064282.5121, "trades": 4753, "taker_buy_base": 32265.0, "taker_buy_quote": 463975.0599 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 14.33, "high": 14.35, "low": 13.95, "close": 14.04, "volume": 218896.54, "close_time": 1763531999999, "quote_volume": 3081540.3353, "trades": 12569, "taker_buy_base": 95994.22, "taker_buy_quote": 1351490.0372 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 14.05, "high": 14.22, "low": 14.0, "close": 14.2, "volume": 133315.66, "close_time": 1763535599999, "quote_volume": 1883721.6715, "trades": 10552, "taker_buy_base": 79023.97, "taker_buy_quote": 1116720.906 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 14.19, "high": 14.4, "low": 14.17, "close": 14.36, "volume": 91509.9, "close_time": 1763539199999, "quote_volume": 1308449.3089, "trades": 6865, "taker_buy_base": 55617.03, "taker_buy_quote": 795469.9843 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 14.36, "high": 14.48, "low": 14.32, "close": 14.39, "volume": 105050.61, "close_time": 1763542799999, "quote_volume": 1511152.2915, "trades": 4923, "taker_buy_base": 45762.19, "taker_buy_quote": 658130.3191 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 14.38, "high": 14.39, "low": 14.25, "close": 14.34, "volume": 72622.07, "close_time": 1763546399999, "quote_volume": 1038730.8175, "trades": 4613, "taker_buy_base": 26760.33, "taker_buy_quote": 382829.2561 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 14.34, "high": 14.6, "low": 14.32, "close": 14.44, "volume": 104449.77, "close_time": 1763549999999, "quote_volume": 1513446.9187, "trades": 5823, "taker_buy_base": 60598.39, "taker_buy_quote": 877738.8593 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 14.44, "high": 14.53, "low": 14.42, "close": 14.45, "volume": 51633.79, "close_time": 1763553599999, "quote_volume": 746824.2719, "trades": 3025, "taker_buy_base": 25722.28, "taker_buy_quote": 372072.7341 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 14.45, "high": 14.59, "low": 14.43, "close": 14.56, "volume": 71351.88, "close_time": 1763557199999, "quote_volume": 1036329.3205, "trades": 3294, "taker_buy_base": 37577.39, "taker_buy_quote": 545704.6357 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 14.57, "high": 14.58, "low": 14.3, "close": 14.31, "volume": 100082.61, "close_time": 1763560799999, "quote_volume": 1443461.7834, "trades": 4315, "taker_buy_base": 28485.5, "taker_buy_quote": 410634.9752 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 14.31, "high": 14.37, "low": 14.08, "close": 14.29, "volume": 182214.37, "close_time": 1763564399999, "quote_volume": 2593293.1602, "trades": 11128, "taker_buy_base": 91038.99, "taker_buy_quote": 1295381.7535 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 14.3, "high": 14.53, "low": 14.03, "close": 14.07, "volume": 217634.3, "close_time": 1763567999999, "quote_volume": 3103372.4246, "trades": 14130, "taker_buy_base": 112716.21, "taker_buy_quote": 1607683.6345 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 14.06, "high": 14.15, "low": 13.88, "close": 13.92, "volume": 325318.84, "close_time": 1763571599999, "quote_volume": 4556224.0488, "trades": 12936, "taker_buy_base": 119230.75, "taker_buy_quote": 1670815.1886 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 13.92, "high": 13.99, "low": 13.76, "close": 13.94, "volume": 248985.62, "close_time": 1763575199999, "quote_volume": 3455491.733, "trades": 11421, "taker_buy_base": 112756.9, "taker_buy_quote": 1564683.7828 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 13.93, "high": 13.99, "low": 13.71, "close": 13.85, "volume": 192158.57, "close_time": 1763578799999, "quote_volume": 2657093.8305, "trades": 11412, "taker_buy_base": 98905.07, "taker_buy_quote": 1367536.4985 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 13.86, "high": 13.9, "low": 13.75, "close": 13.78, "volume": 182646.39, "close_time": 1763582399999, "quote_volume": 2524836.1701, "trades": 8410, "taker_buy_base": 72961.41, "taker_buy_quote": 1008761.521 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 13.78, "high": 14.09, "low": 13.74, "close": 14.05, "volume": 143210.7, "close_time": 1763585999999, "quote_volume": 1993140.8768, "trades": 7516, "taker_buy_base": 88047.98, "taker_buy_quote": 1225465.8764 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 14.04, "high": 14.31, "low": 14.01, "close": 14.26, "volume": 228577.36, "close_time": 1763589599999, "quote_volume": 3244021.4213, "trades": 12878, "taker_buy_base": 122608.64, "taker_buy_quote": 1738985.4307 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 14.26, "high": 14.27, "low": 14.15, "close": 14.23, "volume": 105305.74, "close_time": 1763593199999, "quote_volume": 1497358.827, "trades": 5389, "taker_buy_base": 38753.22, "taker_buy_quote": 550962.8562 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 14.23, "high": 14.34, "low": 14.22, "close": 14.28, "volume": 184748.75, "close_time": 1763596799999, "quote_volume": 2638521.9775, "trades": 10881, "taker_buy_base": 90953.34, "taker_buy_quote": 1298951.4864 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.28, "high": 14.33, "low": 14.22, "close": 14.26, "volume": 132654.58, "close_time": 1763600399999, "quote_volume": 1892477.2982, "trades": 8313, "taker_buy_base": 67204.46, "taker_buy_quote": 958988.4897 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 14.26, "high": 14.35, "low": 14.25, "close": 14.33, "volume": 126533.57, "close_time": 1763603999999, "quote_volume": 1810474.0924, "trades": 6064, "taker_buy_base": 69331.47, "taker_buy_quote": 992184.5967 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 14.33, "high": 14.4, "low": 14.3, "close": 14.35, "volume": 173962.76, "close_time": 1763607599999, "quote_volume": 2496007.8888, "trades": 6790, "taker_buy_base": 99565.11, "taker_buy_quote": 1428695.2665 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 14.36, "high": 14.38, "low": 14.32, "close": 14.34, "volume": 123588.49, "close_time": 1763611199999, "quote_volume": 1773570.6677, "trades": 4061, "taker_buy_base": 56325.08, "taker_buy_quote": 808413.1936 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 14.34, "high": 14.43, "low": 14.3, "close": 14.43, "volume": 122040.47, "close_time": 1763614799999, "quote_volume": 1749747.2299, "trades": 3868, "taker_buy_base": 63158.69, "taker_buy_quote": 905765.1686 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 14.43, "high": 14.45, "low": 14.28, "close": 14.3, "volume": 94416.02, "close_time": 1763618399999, "quote_volume": 1357012.1212, "trades": 3290, "taker_buy_base": 47182.9, "taker_buy_quote": 678689.563 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 14.3, "high": 14.32, "low": 14.23, "close": 14.27, "volume": 110761.04, "close_time": 1763621999999, "quote_volume": 1579939.1845, "trades": 3593, "taker_buy_base": 61929.21, "taker_buy_quote": 883556.0383 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 14.27, "high": 14.38, "low": 14.25, "close": 14.37, "volume": 90260.07, "close_time": 1763625599999, "quote_volume": 1293661.352, "trades": 2769, "taker_buy_base": 48369.3, "taker_buy_quote": 693525.4419 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 14.36, "high": 14.38, "low": 14.32, "close": 14.35, "volume": 66257.14, "close_time": 1763629199999, "quote_volume": 951103.6281, "trades": 2885, "taker_buy_base": 33104.61, "taker_buy_quote": 475252.0694 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 14.34, "high": 14.35, "low": 14.24, "close": 14.27, "volume": 95747.37, "close_time": 1763632799999, "quote_volume": 1368359.2356, "trades": 3422, "taker_buy_base": 39353.4, "taker_buy_quote": 562448.9591 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 14.28, "high": 14.32, "low": 14.22, "close": 14.29, "volume": 64548.28, "close_time": 1763636399999, "quote_volume": 920838.7176, "trades": 2035, "taker_buy_base": 39070.28, "taker_buy_quote": 557347.3516 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 14.29, "high": 14.41, "low": 14.26, "close": 14.41, "volume": 74880.26, "close_time": 1763639999999, "quote_volume": 1073161.9334, "trades": 2667, "taker_buy_base": 40666.85, "taker_buy_quote": 582975.5636 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 14.41, "high": 14.46, "low": 14.33, "close": 14.43, "volume": 106559.86, "close_time": 1763643599999, "quote_volume": 1534614.0996, "trades": 3885, "taker_buy_base": 52429.3, "taker_buy_quote": 755278.3731 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 14.43, "high": 14.53, "low": 14.38, "close": 14.39, "volume": 262457.12, "close_time": 1763647199999, "quote_volume": 3788687.318, "trades": 9939, "taker_buy_base": 138518.56, "taker_buy_quote": 1999988.584 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 14.4, "high": 14.48, "low": 14.27, "close": 14.44, "volume": 328255.38, "close_time": 1763650799999, "quote_volume": 4724901.1045, "trades": 12577, "taker_buy_base": 158407.55, "taker_buy_quote": 2278783.0881 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 14.44, "high": 14.44, "low": 14.2, "close": 14.23, "volume": 212586.93, "close_time": 1763654399999, "quote_volume": 3044454.0799, "trades": 8018, "taker_buy_base": 114121.08, "taker_buy_quote": 1633774.5641 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 14.23, "high": 14.24, "low": 13.64, "close": 13.71, "volume": 715639.05, "close_time": 1763657999999, "quote_volume": 9962392.5256, "trades": 34203, "taker_buy_base": 347619.31, "taker_buy_quote": 4839177.1773 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 13.7, "high": 13.84, "low": 13.5, "close": 13.74, "volume": 488582.86, "close_time": 1763661599999, "quote_volume": 6674540.7675, "trades": 30753, "taker_buy_base": 261696.01, "taker_buy_quote": 3575007.43 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 13.74, "high": 13.88, "low": 13.59, "close": 13.62, "volume": 252699.26, "close_time": 1763665199999, "quote_volume": 3471953.698, "trades": 13280, "taker_buy_base": 135268.64, "taker_buy_quote": 1859558.6953 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 13.61, "high": 13.79, "low": 13.51, "close": 13.77, "volume": 217602.31, "close_time": 1763668799999, "quote_volume": 2965953.3459, "trades": 10658, "taker_buy_base": 109140.48, "taker_buy_quote": 1488674.2947 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 13.77, "high": 13.9, "low": 13.64, "close": 13.78, "volume": 140456.54, "close_time": 1763672399999, "quote_volume": 1935776.7485, "trades": 7123, "taker_buy_base": 72766.47, "taker_buy_quote": 1002509.3645 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 13.79, "high": 13.95, "low": 13.75, "close": 13.89, "volume": 167020.32, "close_time": 1763675999999, "quote_volume": 2315920.5423, "trades": 6102, "taker_buy_base": 101636.12, "taker_buy_quote": 1409011.4863 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 13.88, "high": 13.98, "low": 13.86, "close": 13.94, "volume": 95026.96, "close_time": 1763679599999, "quote_volume": 1325172.2111, "trades": 4106, "taker_buy_base": 36371.53, "taker_buy_quote": 507071.7141 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 13.95, "high": 13.95, "low": 13.79, "close": 13.81, "volume": 119823.31, "close_time": 1763683199999, "quote_volume": 1665013.2023, "trades": 5686, "taker_buy_base": 60261.53, "taker_buy_quote": 837231.3523 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.81, "high": 13.97, "low": 13.8, "close": 13.93, "volume": 105046.46, "close_time": 1763686799999, "quote_volume": 1461802.198, "trades": 6153, "taker_buy_base": 56169.71, "taker_buy_quote": 781586.666 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 13.94, "high": 13.99, "low": 13.89, "close": 13.95, "volume": 86815.97, "close_time": 1763690399999, "quote_volume": 1210418.638, "trades": 4967, "taker_buy_base": 37474.19, "taker_buy_quote": 522425.4819 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 13.94, "high": 13.98, "low": 13.68, "close": 13.71, "volume": 211244.93, "close_time": 1763693999999, "quote_volume": 2928224.2339, "trades": 9094, "taker_buy_base": 82418.39, "taker_buy_quote": 1143985.7972 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 13.7, "high": 13.87, "low": 13.7, "close": 13.77, "volume": 132794.42, "close_time": 1763697599999, "quote_volume": 1828970.4595, "trades": 8464, "taker_buy_base": 63414.91, "taker_buy_quote": 873048.2732 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 13.77, "high": 13.79, "low": 13.57, "close": 13.72, "volume": 127328.32, "close_time": 1763701199999, "quote_volume": 1740641.4664, "trades": 6884, "taker_buy_base": 58019.01, "taker_buy_quote": 792919.9977 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 13.73, "high": 13.79, "low": 13.66, "close": 13.68, "volume": 96625.98, "close_time": 1763704799999, "quote_volume": 1325522.9815, "trades": 4967, "taker_buy_base": 54089.47, "taker_buy_quote": 742248.9964 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 13.68, "high": 13.77, "low": 13.61, "close": 13.7, "volume": 108118.9, "close_time": 1763708399999, "quote_volume": 1481176.9309, "trades": 6278, "taker_buy_base": 60180.12, "taker_buy_quote": 824383.5985 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 13.7, "high": 13.75, "low": 12.57, "close": 13.19, "volume": 1031567.39, "close_time": 1763711999999, "quote_volume": 13584736.3179, "trades": 42448, "taker_buy_base": 496056.75, "taker_buy_quote": 6525390.8925 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 13.19, "high": 13.41, "low": 13.09, "close": 13.33, "volume": 283972.77, "close_time": 1763715599999, "quote_volume": 3777241.5528, "trades": 20872, "taker_buy_base": 156969.92, "taker_buy_quote": 2087630.5516 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 13.33, "high": 13.43, "low": 12.98, "close": 13.0, "volume": 247245.17, "close_time": 1763719199999, "quote_volume": 3260371.3909, "trades": 14395, "taker_buy_base": 94364.16, "taker_buy_quote": 1243895.0178 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 13.01, "high": 13.11, "low": 12.94, "close": 12.98, "volume": 285626.08, "close_time": 1763722799999, "quote_volume": 3719687.8427, "trades": 18314, "taker_buy_base": 143944.2, "taker_buy_quote": 1875066.2909 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 12.98, "high": 13.13, "low": 12.86, "close": 12.92, "volume": 145901.6, "close_time": 1763726399999, "quote_volume": 1896949.4912, "trades": 9267, "taker_buy_base": 76705.07, "taker_buy_quote": 997341.3185 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 12.93, "high": 13.21, "low": 12.64, "close": 13.12, "volume": 531282.2, "close_time": 1763729999999, "quote_volume": 6869328.6403, "trades": 26609, "taker_buy_base": 279038.63, "taker_buy_quote": 3609870.7657 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 13.13, "high": 13.24, "low": 13.06, "close": 13.14, "volume": 245762.17, "close_time": 1763733599999, "quote_volume": 3229741.9349, "trades": 11637, "taker_buy_base": 125144.99, "taker_buy_quote": 1645328.934 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 13.14, "high": 13.32, "low": 13.04, "close": 13.22, "volume": 378254.74, "close_time": 1763737199999, "quote_volume": 4998158.0623, "trades": 15588, "taker_buy_base": 189705.0, "taker_buy_quote": 2505287.7086 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 13.22, "high": 13.24, "low": 12.95, "close": 13.0, "volume": 323629.9, "close_time": 1763740799999, "quote_volume": 4234305.5136, "trades": 13305, "taker_buy_base": 167670.41, "taker_buy_quote": 2193749.0757 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 13.0, "high": 13.32, "low": 12.84, "close": 13.29, "volume": 422213.19, "close_time": 1763744399999, "quote_volume": 5518109.1124, "trades": 20353, "taker_buy_base": 209810.22, "taker_buy_quote": 2739329.1299 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 13.29, "high": 13.46, "low": 13.25, "close": 13.32, "volume": 356681.83, "close_time": 1763747999999, "quote_volume": 4765615.708, "trades": 12026, "taker_buy_base": 158814.19, "taker_buy_quote": 2121517.4186 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 13.32, "high": 13.39, "low": 13.21, "close": 13.32, "volume": 297496.55, "close_time": 1763751599999, "quote_volume": 3954020.4567, "trades": 11545, "taker_buy_base": 125993.61, "taker_buy_quote": 1674062.8605 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 13.32, "high": 13.35, "low": 13.25, "close": 13.29, "volume": 104227.96, "close_time": 1763755199999, "quote_volume": 1385816.8939, "trades": 5307, "taker_buy_base": 42722.35, "taker_buy_quote": 568025.5933 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 13.29, "high": 13.32, "low": 13.22, "close": 13.29, "volume": 227713.06, "close_time": 1763758799999, "quote_volume": 3018648.9247, "trades": 9296, "taker_buy_base": 116635.98, "taker_buy_quote": 1546388.3725 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 13.28, "high": 13.37, "low": 13.26, "close": 13.33, "volume": 153125.88, "close_time": 1763762399999, "quote_volume": 2038829.2236, "trades": 5834, "taker_buy_base": 55904.32, "taker_buy_quote": 744409.1198 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 13.33, "high": 13.36, "low": 13.18, "close": 13.22, "volume": 205108.34, "close_time": 1763765999999, "quote_volume": 2716610.7873, "trades": 6855, "taker_buy_base": 110948.38, "taker_buy_quote": 1469041.3735 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 13.22, "high": 13.34, "low": 13.2, "close": 13.28, "volume": 242269.12, "close_time": 1763769599999, "quote_volume": 3215843.1468, "trades": 8614, "taker_buy_base": 117572.12, "taker_buy_quote": 1559660.7355 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 13.29, "high": 13.32, "low": 13.25, "close": 13.28, "volume": 83167.54, "close_time": 1763773199999, "quote_volume": 1104887.485, "trades": 4302, "taker_buy_base": 40089.7, "taker_buy_quote": 532501.8002 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 13.29, "high": 13.32, "low": 13.25, "close": 13.3, "volume": 91543.62, "close_time": 1763776799999, "quote_volume": 1215966.6146, "trades": 3177, "taker_buy_base": 33086.09, "taker_buy_quote": 439402.5064 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 13.3, "high": 13.3, "low": 13.25, "close": 13.29, "volume": 96046.95, "close_time": 1763780399999, "quote_volume": 1274606.6907, "trades": 2322, "taker_buy_base": 63344.04, "taker_buy_quote": 840639.6727 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 13.29, "high": 13.3, "low": 13.25, "close": 13.28, "volume": 117405.26, "close_time": 1763783999999, "quote_volume": 1558589.2023, "trades": 2386, "taker_buy_base": 56089.36, "taker_buy_quote": 744652.4197 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 13.28, "high": 13.3, "low": 13.22, "close": 13.29, "volume": 176284.46, "close_time": 1763787599999, "quote_volume": 2337366.9868, "trades": 5573, "taker_buy_base": 99060.33, "taker_buy_quote": 1313290.8891 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 13.29, "high": 13.31, "low": 13.22, "close": 13.26, "volume": 136803.15, "close_time": 1763791199999, "quote_volume": 1813635.1549, "trades": 4259, "taker_buy_base": 76810.31, "taker_buy_quote": 1018257.8081 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 13.27, "high": 13.33, "low": 13.25, "close": 13.31, "volume": 129514.79, "close_time": 1763794799999, "quote_volume": 1722193.184, "trades": 4732, "taker_buy_base": 47031.7, "taker_buy_quote": 625408.534 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 13.31, "high": 13.32, "low": 13.26, "close": 13.29, "volume": 80968.23, "close_time": 1763798399999, "quote_volume": 1075431.1432, "trades": 2988, "taker_buy_base": 31512.41, "taker_buy_quote": 418477.9729 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 13.29, "high": 13.3, "low": 13.16, "close": 13.28, "volume": 198022.94, "close_time": 1763801999999, "quote_volume": 2622081.4317, "trades": 6102, "taker_buy_base": 121772.25, "taker_buy_quote": 1612460.3408 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 13.27, "high": 13.34, "low": 13.24, "close": 13.27, "volume": 130681.08, "close_time": 1763805599999, "quote_volume": 1736236.7182, "trades": 4431, "taker_buy_base": 57046.93, "taker_buy_quote": 757919.0794 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 13.27, "high": 13.3, "low": 13.23, "close": 13.27, "volume": 119405.81, "close_time": 1763809199999, "quote_volume": 1583562.3018, "trades": 4278, "taker_buy_base": 70276.58, "taker_buy_quote": 932100.2801 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 13.27, "high": 13.32, "low": 13.24, "close": 13.28, "volume": 111119.34, "close_time": 1763812799999, "quote_volume": 1476516.1589, "trades": 3879, "taker_buy_base": 48679.32, "taker_buy_quote": 646887.6893 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 13.27, "high": 13.27, "low": 13.14, "close": 13.16, "volume": 194318.28, "close_time": 1763816399999, "quote_volume": 2565925.7238, "trades": 6511, "taker_buy_base": 100495.32, "taker_buy_quote": 1327175.4139 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 13.16, "high": 13.17, "low": 13.03, "close": 13.12, "volume": 209611.29, "close_time": 1763819999999, "quote_volume": 2745483.2072, "trades": 8322, "taker_buy_base": 105644.19, "taker_buy_quote": 1383975.6051 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 13.12, "high": 13.28, "low": 13.11, "close": 13.24, "volume": 144059.2, "close_time": 1763823599999, "quote_volume": 1902912.2884, "trades": 6292, "taker_buy_base": 72202.52, "taker_buy_quote": 953287.8823 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 13.23, "high": 13.26, "low": 13.11, "close": 13.19, "volume": 100712.58, "close_time": 1763827199999, "quote_volume": 1327810.2855, "trades": 4110, "taker_buy_base": 49692.11, "taker_buy_quote": 655196.7896 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 13.18, "high": 13.28, "low": 13.17, "close": 13.25, "volume": 111820.0, "close_time": 1763830799999, "quote_volume": 1481324.6132, "trades": 4225, "taker_buy_base": 46034.85, "taker_buy_quote": 609723.6415 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 13.26, "high": 13.26, "low": 13.22, "close": 13.25, "volume": 92285.44, "close_time": 1763834399999, "quote_volume": 1221644.5865, "trades": 3268, "taker_buy_base": 48282.61, "taker_buy_quote": 639267.8987 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 13.24, "high": 13.27, "low": 13.22, "close": 13.25, "volume": 75234.76, "close_time": 1763837999999, "quote_volume": 996580.5832, "trades": 3290, "taker_buy_base": 36790.5, "taker_buy_quote": 487415.2318 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 13.24, "high": 13.27, "low": 13.21, "close": 13.23, "volume": 56999.73, "close_time": 1763841599999, "quote_volume": 754931.308, "trades": 2644, "taker_buy_base": 26795.09, "taker_buy_quote": 354979.461 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 13.24, "high": 13.27, "low": 13.19, "close": 13.23, "volume": 65016.72, "close_time": 1763845199999, "quote_volume": 860097.7739, "trades": 2974, "taker_buy_base": 35412.41, "taker_buy_quote": 468355.8992 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 13.23, "high": 13.26, "low": 13.21, "close": 13.25, "volume": 44316.98, "close_time": 1763848799999, "quote_volume": 586869.3411, "trades": 2258, "taker_buy_base": 21451.33, "taker_buy_quote": 284091.1903 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 13.26, "high": 13.39, "low": 13.2, "close": 13.31, "volume": 230321.65, "close_time": 1763852399999, "quote_volume": 3059877.1238, "trades": 6174, "taker_buy_base": 93126.48, "taker_buy_quote": 1237412.8807 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 13.31, "high": 13.32, "low": 13.2, "close": 13.23, "volume": 97469.48, "close_time": 1763855999999, "quote_volume": 1292345.983, "trades": 3182, "taker_buy_base": 41445.84, "taker_buy_quote": 549568.6726 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 13.24, "high": 13.27, "low": 13.21, "close": 13.24, "volume": 73065.52, "close_time": 1763859599999, "quote_volume": 966961.0375, "trades": 2787, "taker_buy_base": 38245.65, "taker_buy_quote": 506149.26 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 13.24, "high": 13.33, "low": 13.23, "close": 13.29, "volume": 121326.36, "close_time": 1763863199999, "quote_volume": 1611124.7508, "trades": 2883, "taker_buy_base": 53162.9, "taker_buy_quote": 705973.027 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 13.29, "high": 13.39, "low": 13.27, "close": 13.34, "volume": 147760.92, "close_time": 1763866799999, "quote_volume": 1970739.0696, "trades": 3342, "taker_buy_base": 73552.86, "taker_buy_quote": 981277.3302 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 13.35, "high": 13.36, "low": 13.29, "close": 13.35, "volume": 32862.89, "close_time": 1763870399999, "quote_volume": 438030.7947, "trades": 1576, "taker_buy_base": 19470.55, "taker_buy_quote": 259505.4191 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 13.35, "high": 13.44, "low": 13.35, "close": 13.36, "volume": 113081.06, "close_time": 1763873999999, "quote_volume": 1513764.1379, "trades": 2995, "taker_buy_base": 52311.57, "taker_buy_quote": 700403.4132 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 13.37, "high": 13.37, "low": 13.31, "close": 13.37, "volume": 55445.86, "close_time": 1763877599999, "quote_volume": 739779.0729, "trades": 1349, "taker_buy_base": 30228.52, "taker_buy_quote": 403419.2773 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 13.37, "high": 13.39, "low": 13.33, "close": 13.34, "volume": 72499.52, "close_time": 1763881199999, "quote_volume": 967762.745, "trades": 1571, "taker_buy_base": 33444.2, "taker_buy_quote": 446372.8286 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 13.33, "high": 13.34, "low": 13.23, "close": 13.29, "volume": 96598.93, "close_time": 1763884799999, "quote_volume": 1283227.4128, "trades": 2476, "taker_buy_base": 50605.34, "taker_buy_quote": 672321.8527 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 13.3, "high": 13.34, "low": 13.27, "close": 13.33, "volume": 56402.06, "close_time": 1763888399999, "quote_volume": 750062.0791, "trades": 1781, "taker_buy_base": 25808.63, "taker_buy_quote": 343175.7344 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 13.33, "high": 13.38, "low": 13.32, "close": 13.32, "volume": 52977.11, "close_time": 1763891999999, "quote_volume": 706912.3781, "trades": 1491, "taker_buy_base": 24261.14, "taker_buy_quote": 323850.5421 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 13.32, "high": 13.33, "low": 13.27, "close": 13.29, "volume": 74406.86, "close_time": 1763895599999, "quote_volume": 989588.493, "trades": 1790, "taker_buy_base": 39039.08, "taker_buy_quote": 519212.0504 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 13.3, "high": 13.32, "low": 13.23, "close": 13.3, "volume": 62977.87, "close_time": 1763899199999, "quote_volume": 835806.3264, "trades": 1931, "taker_buy_base": 40507.36, "taker_buy_quote": 537589.1339 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 13.29, "high": 13.39, "low": 13.29, "close": 13.33, "volume": 102684.76, "close_time": 1763902799999, "quote_volume": 1370635.604, "trades": 2644, "taker_buy_base": 49832.6, "taker_buy_quote": 665084.7147 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 13.32, "high": 13.37, "low": 13.3, "close": 13.36, "volume": 47517.75, "close_time": 1763906399999, "quote_volume": 633686.236, "trades": 1727, "taker_buy_base": 23427.72, "taker_buy_quote": 312476.176 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 13.37, "high": 13.43, "low": 13.27, "close": 13.29, "volume": 142742.5, "close_time": 1763909999999, "quote_volume": 1904261.4616, "trades": 3657, "taker_buy_base": 60784.38, "taker_buy_quote": 811052.1877 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 13.29, "high": 13.43, "low": 13.27, "close": 13.41, "volume": 124765.91, "close_time": 1763913599999, "quote_volume": 1666618.0665, "trades": 4360, "taker_buy_base": 74003.95, "taker_buy_quote": 988479.5006 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 13.42, "high": 13.44, "low": 13.31, "close": 13.32, "volume": 157348.5, "close_time": 1763917199999, "quote_volume": 2105615.1188, "trades": 3197, "taker_buy_base": 89491.57, "taker_buy_quote": 1197532.3329 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 13.33, "high": 13.35, "low": 13.27, "close": 13.29, "volume": 104209.72, "close_time": 1763920799999, "quote_volume": 1386918.6898, "trades": 3271, "taker_buy_base": 51746.81, "taker_buy_quote": 688676.774 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 13.29, "high": 13.39, "low": 13.29, "close": 13.35, "volume": 64075.73, "close_time": 1763924399999, "quote_volume": 854859.2307, "trades": 2226, "taker_buy_base": 31911.04, "taker_buy_quote": 425703.186 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 13.34, "high": 13.42, "low": 13.33, "close": 13.38, "volume": 83380.55, "close_time": 1763927999999, "quote_volume": 1116657.3963, "trades": 2350, "taker_buy_base": 33043.15, "taker_buy_quote": 442506.7014 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 13.37, "high": 13.41, "low": 13.36, "close": 13.39, "volume": 62375.89, "close_time": 1763931599999, "quote_volume": 835019.3806, "trades": 2050, "taker_buy_base": 31800.61, "taker_buy_quote": 425715.8195 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 13.38, "high": 13.46, "low": 13.34, "close": 13.46, "volume": 123557.55, "close_time": 1763935199999, "quote_volume": 1655594.2141, "trades": 2574, "taker_buy_base": 78431.03, "taker_buy_quote": 1051320.7107 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 13.46, "high": 13.47, "low": 13.37, "close": 13.4, "volume": 103045.67, "close_time": 1763938799999, "quote_volume": 1381442.4827, "trades": 2365, "taker_buy_base": 44171.26, "taker_buy_quote": 591951.0244 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 13.41, "high": 13.43, "low": 13.27, "close": 13.27, "volume": 187076.08, "close_time": 1763942399999, "quote_volume": 2492558.5846, "trades": 3736, "taker_buy_base": 89346.63, "taker_buy_quote": 1190164.6946 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 13.28, "high": 13.29, "low": 13.16, "close": 13.23, "volume": 166702.23, "close_time": 1763945999999, "quote_volume": 2203644.5529, "trades": 5520, "taker_buy_base": 80893.34, "taker_buy_quote": 1068836.5552 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 13.23, "high": 13.3, "low": 13.18, "close": 13.3, "volume": 140660.21, "close_time": 1763949599999, "quote_volume": 1860160.2135, "trades": 5122, "taker_buy_base": 63317.85, "taker_buy_quote": 837439.7534 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 13.3, "high": 13.5, "low": 13.28, "close": 13.4, "volume": 247692.02, "close_time": 1763953199999, "quote_volume": 3320912.9645, "trades": 6647, "taker_buy_base": 141697.36, "taker_buy_quote": 1898848.6724 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 13.41, "high": 13.49, "low": 13.37, "close": 13.45, "volume": 97441.02, "close_time": 1763956799999, "quote_volume": 1310523.1956, "trades": 2453, "taker_buy_base": 47638.18, "taker_buy_quote": 640882.7999 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 13.46, "high": 13.48, "low": 13.29, "close": 13.34, "volume": 115598.09, "close_time": 1763960399999, "quote_volume": 1544941.3778, "trades": 3096, "taker_buy_base": 55467.25, "taker_buy_quote": 740701.7576 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 13.34, "high": 13.59, "low": 13.32, "close": 13.5, "volume": 180913.68, "close_time": 1763963999999, "quote_volume": 2442403.9411, "trades": 5116, "taker_buy_base": 85094.26, "taker_buy_quote": 1148131.8899 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 13.51, "high": 13.52, "low": 13.39, "close": 13.5, "volume": 172474.4, "close_time": 1763967599999, "quote_volume": 2319096.2282, "trades": 5774, "taker_buy_base": 94962.8, "taker_buy_quote": 1277058.6143 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 13.49, "high": 13.51, "low": 13.42, "close": 13.44, "volume": 70923.14, "close_time": 1763971199999, "quote_volume": 954781.2568, "trades": 2526, "taker_buy_base": 31215.41, "taker_buy_quote": 420288.829 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 13.44, "high": 13.47, "low": 13.4, "close": 13.44, "volume": 73078.37, "close_time": 1763974799999, "quote_volume": 981568.2554, "trades": 2943, "taker_buy_base": 38231.34, "taker_buy_quote": 513453.5373 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 13.45, "high": 13.45, "low": 13.27, "close": 13.31, "volume": 107582.33, "close_time": 1763978399999, "quote_volume": 1434712.3279, "trades": 3946, "taker_buy_base": 43935.77, "taker_buy_quote": 585891.8453 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 13.31, "high": 13.38, "low": 13.28, "close": 13.32, "volume": 74775.45, "close_time": 1763981999999, "quote_volume": 995832.484, "trades": 2263, "taker_buy_base": 43778.21, "taker_buy_quote": 583061.9654 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 13.32, "high": 13.42, "low": 13.29, "close": 13.39, "volume": 81236.87, "close_time": 1763985599999, "quote_volume": 1085757.8696, "trades": 2342, "taker_buy_base": 36449.73, "taker_buy_quote": 487144.8864 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 13.4, "high": 13.4, "low": 13.3, "close": 13.32, "volume": 64347.82, "close_time": 1763989199999, "quote_volume": 858837.8508, "trades": 1986, "taker_buy_base": 34724.44, "taker_buy_quote": 463406.3157 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 13.33, "high": 13.44, "low": 13.31, "close": 13.39, "volume": 158174.49, "close_time": 1763992799999, "quote_volume": 2120763.6278, "trades": 3341, "taker_buy_base": 100898.38, "taker_buy_quote": 1352875.5398 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 13.39, "high": 13.51, "low": 13.26, "close": 13.43, "volume": 258795.81, "close_time": 1763996399999, "quote_volume": 3463519.1576, "trades": 9977, "taker_buy_base": 127409.29, "taker_buy_quote": 1705719.548 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 13.44, "high": 13.58, "low": 13.37, "close": 13.51, "volume": 259618.58, "close_time": 1763999999999, "quote_volume": 3496608.3218, "trades": 8969, "taker_buy_base": 128073.33, "taker_buy_quote": 1725288.9165 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 13.51, "high": 13.65, "low": 13.5, "close": 13.59, "volume": 233475.46, "close_time": 1764003599999, "quote_volume": 3169794.8747, "trades": 8069, "taker_buy_base": 112288.7, "taker_buy_quote": 1524749.1817 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 13.59, "high": 13.91, "low": 13.56, "close": 13.9, "volume": 394707.69, "close_time": 1764007199999, "quote_volume": 5421796.2093, "trades": 15707, "taker_buy_base": 210042.21, "taker_buy_quote": 2882613.1968 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 13.9, "high": 13.96, "low": 13.84, "close": 13.93, "volume": 225720.07, "close_time": 1764010799999, "quote_volume": 3137287.9731, "trades": 10933, "taker_buy_base": 116923.04, "taker_buy_quote": 1625162.8952 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 13.93, "high": 14.0, "low": 13.88, "close": 13.92, "volume": 162163.68, "close_time": 1764014399999, "quote_volume": 2259627.8038, "trades": 6269, "taker_buy_base": 84441.54, "taker_buy_quote": 1177205.1391 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 13.92, "high": 14.05, "low": 13.9, "close": 14.0, "volume": 168353.76, "close_time": 1764017999999, "quote_volume": 2354486.9461, "trades": 5458, "taker_buy_base": 108855.18, "taker_buy_quote": 1521811.9052 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 14.0, "high": 14.01, "low": 13.89, "close": 13.91, "volume": 117951.0, "close_time": 1764021599999, "quote_volume": 1645983.1316, "trades": 4050, "taker_buy_base": 49881.46, "taker_buy_quote": 696519.4481 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 13.91, "high": 13.97, "low": 13.86, "close": 13.93, "volume": 111325.82, "close_time": 1764025199999, "quote_volume": 1548094.3379, "trades": 3177, "taker_buy_base": 43792.99, "taker_buy_quote": 609675.5499 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 13.92, "high": 13.94, "low": 13.89, "close": 13.89, "volume": 70698.26, "close_time": 1764028799999, "quote_volume": 983538.0911, "trades": 2791, "taker_buy_base": 30347.34, "taker_buy_quote": 422244.518 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 13.89, "high": 13.95, "low": 13.87, "close": 13.9, "volume": 93726.17, "close_time": 1764032399999, "quote_volume": 1303261.1324, "trades": 3547, "taker_buy_base": 46597.39, "taker_buy_quote": 648128.2055 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 13.91, "high": 13.94, "low": 13.87, "close": 13.88, "volume": 56244.05, "close_time": 1764035999999, "quote_volume": 781811.3305, "trades": 2416, "taker_buy_base": 25853.32, "taker_buy_quote": 359507.1299 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 13.87, "high": 13.95, "low": 13.84, "close": 13.93, "volume": 78390.74, "close_time": 1764039599999, "quote_volume": 1088244.9155, "trades": 2974, "taker_buy_base": 47843.76, "taker_buy_quote": 664136.3884 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 13.93, "high": 13.95, "low": 13.87, "close": 13.9, "volume": 48136.61, "close_time": 1764043199999, "quote_volume": 669515.3676, "trades": 1584, "taker_buy_base": 23238.45, "taker_buy_quote": 323269.935 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 13.91, "high": 13.95, "low": 13.87, "close": 13.93, "volume": 78038.14, "close_time": 1764046799999, "quote_volume": 1085522.0615, "trades": 2019, "taker_buy_base": 45956.83, "taker_buy_quote": 639253.9681 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 13.92, "high": 13.94, "low": 13.88, "close": 13.92, "volume": 32038.28, "close_time": 1764050399999, "quote_volume": 445709.5422, "trades": 1286, "taker_buy_base": 18484.61, "taker_buy_quote": 257130.1444 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 13.92, "high": 13.95, "low": 13.82, "close": 13.93, "volume": 348631.08, "close_time": 1764053999999, "quote_volume": 4839603.5483, "trades": 3876, "taker_buy_base": 190251.9, "taker_buy_quote": 2641826.288 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 13.94, "high": 13.95, "low": 13.86, "close": 13.88, "volume": 85257.34, "close_time": 1764057599999, "quote_volume": 1184647.8933, "trades": 2373, "taker_buy_base": 39736.52, "taker_buy_quote": 552141.3919 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 13.89, "high": 13.94, "low": 13.85, "close": 13.88, "volume": 85551.25, "close_time": 1764061199999, "quote_volume": 1188418.4175, "trades": 2669, "taker_buy_base": 43129.79, "taker_buy_quote": 599284.8906 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 13.87, "high": 13.94, "low": 13.78, "close": 13.93, "volume": 103867.27, "close_time": 1764064799999, "quote_volume": 1438076.0924, "trades": 3532, "taker_buy_base": 52795.95, "taker_buy_quote": 731478.2273 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 13.92, "high": 13.94, "low": 13.87, "close": 13.92, "volume": 71507.21, "close_time": 1764068399999, "quote_volume": 994987.2239, "trades": 2524, "taker_buy_base": 42340.64, "taker_buy_quote": 589221.545 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 13.93, "high": 13.93, "low": 13.87, "close": 13.9, "volume": 33931.83, "close_time": 1764071999999, "quote_volume": 471805.3527, "trades": 1379, "taker_buy_base": 13677.85, "taker_buy_quote": 190232.1487 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 13.91, "high": 13.95, "low": 13.89, "close": 13.92, "volume": 116326.65, "close_time": 1764075599999, "quote_volume": 1619637.2151, "trades": 3224, "taker_buy_base": 62695.12, "taker_buy_quote": 873277.4348 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 13.93, "high": 13.94, "low": 13.86, "close": 13.89, "volume": 76552.04, "close_time": 1764079199999, "quote_volume": 1064124.4667, "trades": 3172, "taker_buy_base": 38466.47, "taker_buy_quote": 534573.3326 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 13.9, "high": 13.95, "low": 13.7, "close": 13.82, "volume": 204181.8, "close_time": 1764082799999, "quote_volume": 2825170.7235, "trades": 7669, "taker_buy_base": 101096.76, "taker_buy_quote": 1398971.1464 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 13.82, "high": 13.95, "low": 13.71, "close": 13.92, "volume": 186853.34, "close_time": 1764086399999, "quote_volume": 2583215.4158, "trades": 6816, "taker_buy_base": 100735.48, "taker_buy_quote": 1392699.1276 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 13.91, "high": 14.0, "low": 13.89, "close": 13.94, "volume": 150679.22, "close_time": 1764089999999, "quote_volume": 2101307.1144, "trades": 4127, "taker_buy_base": 77017.77, "taker_buy_quote": 1074277.7765 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 13.95, "high": 13.99, "low": 13.91, "close": 13.93, "volume": 134154.96, "close_time": 1764093599999, "quote_volume": 1871123.9049, "trades": 3936, "taker_buy_base": 55600.33, "taker_buy_quote": 775464.1149 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 13.93, "high": 13.97, "low": 13.92, "close": 13.93, "volume": 96978.88, "close_time": 1764097199999, "quote_volume": 1353269.3585, "trades": 2580, "taker_buy_base": 43438.53, "taker_buy_quote": 606270.5482 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 13.94, "high": 14.0, "low": 13.89, "close": 14.0, "volume": 192056.33, "close_time": 1764100799999, "quote_volume": 2674261.6949, "trades": 3816, "taker_buy_base": 98583.81, "taker_buy_quote": 1373013.8612 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 14.0, "high": 14.11, "low": 13.97, "close": 14.08, "volume": 252983.17, "close_time": 1764104399999, "quote_volume": 3558020.0992, "trades": 5681, "taker_buy_base": 132935.09, "taker_buy_quote": 1869961.6726 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 14.08, "high": 14.14, "low": 14.02, "close": 14.04, "volume": 137088.52, "close_time": 1764107999999, "quote_volume": 1929423.75, "trades": 4315, "taker_buy_base": 56713.32, "taker_buy_quote": 798370.7019 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 14.04, "high": 14.15, "low": 13.98, "close": 14.13, "volume": 140633.23, "close_time": 1764111599999, "quote_volume": 1974659.7839, "trades": 4668, "taker_buy_base": 70388.81, "taker_buy_quote": 988508.0218 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 14.13, "high": 14.38, "low": 14.11, "close": 14.18, "volume": 180508.14, "close_time": 1764115199999, "quote_volume": 2572267.8938, "trades": 7883, "taker_buy_base": 91215.7, "taker_buy_quote": 1299635.5972 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 14.18, "high": 14.31, "low": 14.18, "close": 14.3, "volume": 135219.36, "close_time": 1764118799999, "quote_volume": 1925809.6789, "trades": 4304, "taker_buy_base": 62121.03, "taker_buy_quote": 885037.5199 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 14.3, "high": 14.34, "low": 14.16, "close": 14.22, "volume": 127835.26, "close_time": 1764122399999, "quote_volume": 1822553.1595, "trades": 4782, "taker_buy_base": 62701.12, "taker_buy_quote": 894175.6912 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 14.23, "high": 14.25, "low": 14.13, "close": 14.13, "volume": 38223.11, "close_time": 1764125999999, "quote_volume": 542125.0086, "trades": 2031, "taker_buy_base": 13786.34, "taker_buy_quote": 195662.5953 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 14.14, "high": 14.16, "low": 14.02, "close": 14.04, "volume": 65151.03, "close_time": 1764129599999, "quote_volume": 917013.7867, "trades": 2353, "taker_buy_base": 33250.03, "taker_buy_quote": 468084.8832 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 14.03, "high": 14.06, "low": 14.01, "close": 14.01, "volume": 57253.24, "close_time": 1764133199999, "quote_volume": 803111.4073, "trades": 1951, "taker_buy_base": 32302.06, "taker_buy_quote": 453134.6242 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 14.01, "high": 14.07, "low": 14.0, "close": 14.03, "volume": 57332.04, "close_time": 1764136799999, "quote_volume": 804522.2764, "trades": 1917, "taker_buy_base": 37083.92, "taker_buy_quote": 520444.4334 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 14.02, "high": 14.09, "low": 14.01, "close": 14.07, "volume": 58334.51, "close_time": 1764140399999, "quote_volume": 818958.8503, "trades": 1793, "taker_buy_base": 30191.41, "taker_buy_quote": 423882.3642 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 14.06, "high": 14.1, "low": 14.02, "close": 14.09, "volume": 73442.02, "close_time": 1764143999999, "quote_volume": 1032562.1596, "trades": 2544, "taker_buy_base": 34628.65, "taker_buy_quote": 486841.6562 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 14.09, "high": 14.09, "low": 13.99, "close": 14.01, "volume": 105385.73, "close_time": 1764147599999, "quote_volume": 1479300.6609, "trades": 2315, "taker_buy_base": 48523.99, "taker_buy_quote": 681109.7542 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 14.01, "high": 14.03, "low": 13.97, "close": 14.0, "volume": 98534.95, "close_time": 1764151199999, "quote_volume": 1379031.7594, "trades": 3121, "taker_buy_base": 53326.02, "taker_buy_quote": 746339.7487 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 14.01, "high": 14.04, "low": 13.99, "close": 14.03, "volume": 58258.67, "close_time": 1764154799999, "quote_volume": 816492.1314, "trades": 2113, "taker_buy_base": 34706.87, "taker_buy_quote": 486451.6461 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 14.03, "high": 14.07, "low": 13.99, "close": 14.01, "volume": 85851.61, "close_time": 1764158399999, "quote_volume": 1203061.8766, "trades": 2633, "taker_buy_base": 48475.53, "taker_buy_quote": 679292.4552 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 14.01, "high": 14.02, "low": 13.91, "close": 13.94, "volume": 128967.35, "close_time": 1764161999999, "quote_volume": 1799352.0679, "trades": 3866, "taker_buy_base": 75597.93, "taker_buy_quote": 1055000.1747 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 13.93, "high": 14.0, "low": 13.93, "close": 13.98, "volume": 105487.43, "close_time": 1764165599999, "quote_volume": 1472968.6026, "trades": 3274, "taker_buy_base": 50535.55, "taker_buy_quote": 705617.7174 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 13.97, "high": 14.0, "low": 13.91, "close": 13.94, "volume": 145204.45, "close_time": 1764169199999, "quote_volume": 2024951.6802, "trades": 4438, "taker_buy_base": 81847.95, "taker_buy_quote": 1141423.343 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 13.94, "high": 13.98, "low": 13.92, "close": 13.96, "volume": 120882.24, "close_time": 1764172799999, "quote_volume": 1685993.3436, "trades": 3511, "taker_buy_base": 66953.35, "taker_buy_quote": 933722.4431 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 13.96, "high": 14.14, "low": 13.95, "close": 14.1, "volume": 126033.08, "close_time": 1764176399999, "quote_volume": 1773485.5105, "trades": 4238, "taker_buy_base": 73795.67, "taker_buy_quote": 1038926.4347 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 14.11, "high": 14.46, "low": 14.08, "close": 14.39, "volume": 182453.44, "close_time": 1764179999999, "quote_volume": 2607905.3621, "trades": 7153, "taker_buy_base": 104707.87, "taker_buy_quote": 1495765.3088 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 14.4, "high": 14.59, "low": 14.39, "close": 14.58, "volume": 242723.85, "close_time": 1764183599999, "quote_volume": 3519247.0444, "trades": 8594, "taker_buy_base": 126290.52, "taker_buy_quote": 1831129.8679 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 14.58, "high": 14.61, "low": 14.46, "close": 14.55, "volume": 187042.26, "close_time": 1764187199999, "quote_volume": 2716586.8922, "trades": 6957, "taker_buy_base": 66723.33, "taker_buy_quote": 969294.7001 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 14.55, "high": 14.68, "low": 14.5, "close": 14.66, "volume": 227091.23, "close_time": 1764190799999, "quote_volume": 3318630.6955, "trades": 5328, "taker_buy_base": 133406.6, "taker_buy_quote": 1949196.6147 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 14.67, "high": 14.75, "low": 14.63, "close": 14.67, "volume": 101074.12, "close_time": 1764194399999, "quote_volume": 1483613.6895, "trades": 3247, "taker_buy_base": 49193.26, "taker_buy_quote": 722177.5522 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 14.66, "high": 14.74, "low": 14.63, "close": 14.71, "volume": 69311.31, "close_time": 1764197999999, "quote_volume": 1017779.3971, "trades": 2503, "taker_buy_base": 34400.28, "taker_buy_quote": 505117.0879 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 14.7, "high": 14.96, "low": 14.7, "close": 14.95, "volume": 120189.3, "close_time": 1764201599999, "quote_volume": 1784410.3661, "trades": 4350, "taker_buy_base": 57637.34, "taker_buy_quote": 855828.5941 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 14.96, "high": 15.0, "low": 14.89, "close": 14.94, "volume": 287258.43, "close_time": 1764205199999, "quote_volume": 4295182.8955, "trades": 7417, "taker_buy_base": 142403.46, "taker_buy_quote": 2129124.0578 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 14.94, "high": 15.01, "low": 14.91, "close": 14.98, "volume": 118067.81, "close_time": 1764208799999, "quote_volume": 1766036.0559, "trades": 3608, "taker_buy_base": 78611.95, "taker_buy_quote": 1175905.8697 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 14.98, "high": 15.01, "low": 14.91, "close": 14.92, "volume": 148935.94, "close_time": 1764212399999, "quote_volume": 2227533.182, "trades": 4057, "taker_buy_base": 83983.65, "taker_buy_quote": 1256335.7364 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 14.93, "high": 14.97, "low": 14.91, "close": 14.93, "volume": 107561.64, "close_time": 1764215999999, "quote_volume": 1605605.1809, "trades": 2953, "taker_buy_base": 57915.43, "taker_buy_quote": 864583.5513 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 14.93, "high": 14.96, "low": 14.91, "close": 14.92, "volume": 80667.66, "close_time": 1764219599999, "quote_volume": 1204048.4375, "trades": 3605, "taker_buy_base": 56160.05, "taker_buy_quote": 838292.4563 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 14.92, "high": 14.96, "low": 14.87, "close": 14.93, "volume": 145555.37, "close_time": 1764223199999, "quote_volume": 2170878.0878, "trades": 5793, "taker_buy_base": 74437.98, "taker_buy_quote": 1110454.7861 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 14.94, "high": 14.98, "low": 14.91, "close": 14.93, "volume": 117591.38, "close_time": 1764226799999, "quote_volume": 1757251.8461, "trades": 3595, "taker_buy_base": 56543.74, "taker_buy_quote": 844910.2464 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 14.93, "high": 14.98, "low": 14.91, "close": 14.95, "volume": 65142.88, "close_time": 1764230399999, "quote_volume": 973241.2643, "trades": 2119, "taker_buy_base": 33156.9, "taker_buy_quote": 495322.2886 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 14.95, "high": 14.97, "low": 14.87, "close": 14.95, "volume": 117628.34, "close_time": 1764233999999, "quote_volume": 1754059.932, "trades": 3518, "taker_buy_base": 55625.99, "taker_buy_quote": 829731.2116 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 14.95, "high": 14.98, "low": 14.92, "close": 14.92, "volume": 91867.01, "close_time": 1764237599999, "quote_volume": 1373268.1048, "trades": 2993, "taker_buy_base": 46502.28, "taker_buy_quote": 695315.6592 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 14.92, "high": 14.97, "low": 14.91, "close": 14.96, "volume": 38020.95, "close_time": 1764241199999, "quote_volume": 567870.6553, "trades": 1468, "taker_buy_base": 22429.23, "taker_buy_quote": 334993.2599 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 14.96, "high": 14.97, "low": 14.92, "close": 14.94, "volume": 39734.77, "close_time": 1764244799999, "quote_volume": 593723.9853, "trades": 1320, "taker_buy_base": 20069.11, "taker_buy_quote": 299928.7449 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 14.94, "high": 14.96, "low": 14.91, "close": 14.94, "volume": 87070.3, "close_time": 1764248399999, "quote_volume": 1299991.4391, "trades": 2495, "taker_buy_base": 50026.06, "taker_buy_quote": 746957.6743 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 14.93, "high": 14.99, "low": 14.91, "close": 14.96, "volume": 115770.02, "close_time": 1764251999999, "quote_volume": 1730967.7881, "trades": 3536, "taker_buy_base": 59841.09, "taker_buy_quote": 894846.8833 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 14.96, "high": 14.97, "low": 14.91, "close": 14.94, "volume": 70288.0, "close_time": 1764255599999, "quote_volume": 1050263.8063, "trades": 2111, "taker_buy_base": 31983.01, "taker_buy_quote": 477939.1952 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 14.95, "high": 14.98, "low": 14.92, "close": 14.96, "volume": 62043.73, "close_time": 1764259199999, "quote_volume": 927667.6545, "trades": 2101, "taker_buy_base": 28177.3, "taker_buy_quote": 421259.1046 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 14.97, "high": 15.16, "low": 14.94, "close": 15.12, "volume": 138966.18, "close_time": 1764262799999, "quote_volume": 2095777.8705, "trades": 4604, "taker_buy_base": 75112.18, "taker_buy_quote": 1132863.8964 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 15.11, "high": 15.16, "low": 15.09, "close": 15.12, "volume": 104785.83, "close_time": 1764266399999, "quote_volume": 1584771.5512, "trades": 2233, "taker_buy_base": 53316.41, "taker_buy_quote": 806532.3106 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 15.11, "high": 15.17, "low": 15.08, "close": 15.16, "volume": 61903.35, "close_time": 1764269999999, "quote_volume": 935854.2944, "trades": 1691, "taker_buy_base": 33474.9, "taker_buy_quote": 506149.8188 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 15.15, "high": 15.15, "low": 15.0, "close": 15.04, "volume": 87533.6, "close_time": 1764273599999, "quote_volume": 1318716.1343, "trades": 2078, "taker_buy_base": 35941.46, "taker_buy_quote": 541310.7778 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 15.03, "high": 15.06, "low": 15.01, "close": 15.04, "volume": 57770.2, "close_time": 1764277199999, "quote_volume": 868400.4369, "trades": 1391, "taker_buy_base": 23781.89, "taker_buy_quote": 357570.8416 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 15.04, "high": 15.07, "low": 15.01, "close": 15.05, "volume": 32594.32, "close_time": 1764280799999, "quote_volume": 490482.7065, "trades": 1218, "taker_buy_base": 18258.78, "taker_buy_quote": 274783.6967 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 15.04, "high": 15.06, "low": 14.97, "close": 15.04, "volume": 68178.29, "close_time": 1764284399999, "quote_volume": 1024158.3364, "trades": 2283, "taker_buy_base": 37040.34, "taker_buy_quote": 556479.9026 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 15.04, "high": 15.06, "low": 15.0, "close": 15.02, "volume": 44070.72, "close_time": 1764287999999, "quote_volume": 662337.2824, "trades": 1726, "taker_buy_base": 23908.12, "taker_buy_quote": 359326.4954 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 15.02, "high": 15.06, "low": 15.01, "close": 15.03, "volume": 38568.64, "close_time": 1764291599999, "quote_volume": 579620.7426, "trades": 1526, "taker_buy_base": 16695.16, "taker_buy_quote": 250956.8839 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 15.03, "high": 15.05, "low": 15.0, "close": 15.01, "volume": 98577.82, "close_time": 1764295199999, "quote_volume": 1480403.1985, "trades": 2321, "taker_buy_base": 47960.02, "taker_buy_quote": 720316.9065 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 15.01, "high": 15.07, "low": 15.0, "close": 15.05, "volume": 98644.11, "close_time": 1764298799999, "quote_volume": 1483038.5268, "trades": 2920, "taker_buy_base": 50921.12, "taker_buy_quote": 765746.3183 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 15.04, "high": 15.05, "low": 15.01, "close": 15.05, "volume": 46125.33, "close_time": 1764302399999, "quote_volume": 693185.3778, "trades": 1277, "taker_buy_base": 21128.92, "taker_buy_quote": 317564.4569 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 15.05, "high": 15.06, "low": 15.01, "close": 15.01, "volume": 34247.75, "close_time": 1764305999999, "quote_volume": 514979.5398, "trades": 997, "taker_buy_base": 17324.45, "taker_buy_quote": 260559.3573 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 15.01, "high": 15.09, "low": 15.0, "close": 15.05, "volume": 88201.86, "close_time": 1764309599999, "quote_volume": 1327072.0326, "trades": 1755, "taker_buy_base": 52682.44, "taker_buy_quote": 792811.8413 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 15.04, "high": 15.06, "low": 15.0, "close": 15.04, "volume": 53828.56, "close_time": 1764313199999, "quote_volume": 808607.5852, "trades": 1295, "taker_buy_base": 26535.83, "taker_buy_quote": 398612.6559 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 15.05, "high": 15.06, "low": 15.0, "close": 15.01, "volume": 58864.49, "close_time": 1764316799999, "quote_volume": 884734.7512, "trades": 1726, "taker_buy_base": 28913.69, "taker_buy_quote": 434562.1707 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 15.01, "high": 15.13, "low": 15.01, "close": 15.08, "volume": 133317.56, "close_time": 1764320399999, "quote_volume": 2008405.7946, "trades": 3889, "taker_buy_base": 71457.74, "taker_buy_quote": 1076316.227 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 15.08, "high": 15.09, "low": 15.02, "close": 15.03, "volume": 78791.34, "close_time": 1764323999999, "quote_volume": 1185716.2207, "trades": 2126, "taker_buy_base": 32884.65, "taker_buy_quote": 495033.0129 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 15.03, "high": 15.05, "low": 15.01, "close": 15.05, "volume": 50028.49, "close_time": 1764327599999, "quote_volume": 751908.0407, "trades": 1176, "taker_buy_base": 25984.18, "taker_buy_quote": 390586.9543 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 15.04, "high": 15.05, "low": 14.78, "close": 15.02, "volume": 266311.42, "close_time": 1764331199999, "quote_volume": 3979955.9272, "trades": 7908, "taker_buy_base": 151462.53, "taker_buy_quote": 2263494.074 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 15.02, "high": 15.06, "low": 15.0, "close": 15.01, "volume": 62605.71, "close_time": 1764334799999, "quote_volume": 940562.8198, "trades": 2471, "taker_buy_base": 37847.53, "taker_buy_quote": 568617.1013 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 15.01, "high": 15.11, "low": 14.99, "close": 15.08, "volume": 108617.89, "close_time": 1764338399999, "quote_volume": 1634859.8209, "trades": 3972, "taker_buy_base": 60995.77, "taker_buy_quote": 918191.6684 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 15.08, "high": 15.18, "low": 15.05, "close": 15.12, "volume": 124653.86, "close_time": 1764341999999, "quote_volume": 1883577.8609, "trades": 5698, "taker_buy_base": 70093.69, "taker_buy_quote": 1059261.6653 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 15.12, "high": 15.27, "low": 15.07, "close": 15.09, "volume": 172227.59, "close_time": 1764345599999, "quote_volume": 2610933.4917, "trades": 6376, "taker_buy_base": 70654.28, "taker_buy_quote": 1072049.0887 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 15.1, "high": 15.1, "low": 14.82, "close": 14.84, "volume": 277666.94, "close_time": 1764349199999, "quote_volume": 4144535.5586, "trades": 8984, "taker_buy_base": 101626.83, "taker_buy_quote": 1515788.8237 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 14.85, "high": 14.89, "low": 14.8, "close": 14.85, "volume": 193849.87, "close_time": 1764352799999, "quote_volume": 2877762.4858, "trades": 8237, "taker_buy_base": 95683.01, "taker_buy_quote": 1420713.6026 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 14.86, "high": 14.9, "low": 14.82, "close": 14.86, "volume": 142942.25, "close_time": 1764356399999, "quote_volume": 2123567.3515, "trades": 5719, "taker_buy_base": 78673.5, "taker_buy_quote": 1169093.5462 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 14.87, "high": 14.89, "low": 14.84, "close": 14.89, "volume": 86180.79, "close_time": 1764359999999, "quote_volume": 1281455.3297, "trades": 7477, "taker_buy_base": 51525.33, "taker_buy_quote": 766304.7145 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 14.89, "high": 14.89, "low": 14.83, "close": 14.87, "volume": 67861.29, "close_time": 1764363599999, "quote_volume": 1008296.3586, "trades": 2949, "taker_buy_base": 34669.06, "taker_buy_quote": 515146.3701 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 14.87, "high": 14.89, "low": 14.79, "close": 14.84, "volume": 175997.6, "close_time": 1764367199999, "quote_volume": 2610748.825, "trades": 3492, "taker_buy_base": 78843.39, "taker_buy_quote": 1170096.4253 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 14.84, "high": 14.9, "low": 14.82, "close": 14.85, "volume": 105899.56, "close_time": 1764370799999, "quote_volume": 1573496.3106, "trades": 3190, "taker_buy_base": 56408.7, "taker_buy_quote": 838213.9621 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 14.86, "high": 14.88, "low": 14.84, "close": 14.84, "volume": 54351.74, "close_time": 1764374399999, "quote_volume": 807391.1484, "trades": 1675, "taker_buy_base": 18836.87, "taker_buy_quote": 279861.4135 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 14.85, "high": 14.88, "low": 14.84, "close": 14.88, "volume": 25506.73, "close_time": 1764377999999, "quote_volume": 378952.2033, "trades": 933, "taker_buy_base": 13199.96, "taker_buy_quote": 196106.4151 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 14.87, "high": 14.89, "low": 14.84, "close": 14.85, "volume": 27612.3, "close_time": 1764381599999, "quote_volume": 410349.0315, "trades": 948, "taker_buy_base": 13219.8, "taker_buy_quote": 196421.4033 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 14.85, "high": 14.88, "low": 14.82, "close": 14.88, "volume": 59940.66, "close_time": 1764385199999, "quote_volume": 890065.5523, "trades": 1582, "taker_buy_base": 39649.76, "taker_buy_quote": 588855.5173 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 14.87, "high": 14.89, "low": 14.83, "close": 14.85, "volume": 37295.26, "close_time": 1764388799999, "quote_volume": 554178.7129, "trades": 1368, "taker_buy_base": 16467.26, "taker_buy_quote": 244698.7608 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 14.85, "high": 14.91, "low": 14.84, "close": 14.89, "volume": 26321.34, "close_time": 1764392399999, "quote_volume": 391464.4055, "trades": 1031, "taker_buy_base": 14884.22, "taker_buy_quote": 221353.0251 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 14.89, "high": 14.9, "low": 14.84, "close": 14.86, "volume": 57567.15, "close_time": 1764395999999, "quote_volume": 855200.6585, "trades": 1646, "taker_buy_base": 35335.05, "taker_buy_quote": 524839.0396 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 14.86, "high": 14.88, "low": 14.78, "close": 14.79, "volume": 89995.41, "close_time": 1764399599999, "quote_volume": 1333736.2321, "trades": 2822, "taker_buy_base": 35184.89, "taker_buy_quote": 521426.4953 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 14.79, "high": 14.79, "low": 14.66, "close": 14.68, "volume": 108729.17, "close_time": 1764403199999, "quote_volume": 1600423.7282, "trades": 3412, "taker_buy_base": 48174.06, "taker_buy_quote": 709287.2585 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 14.68, "high": 14.73, "low": 14.64, "close": 14.72, "volume": 72213.82, "close_time": 1764406799999, "quote_volume": 1060921.0896, "trades": 2333, "taker_buy_base": 41152.24, "taker_buy_quote": 604668.9684 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 14.73, "high": 14.77, "low": 14.7, "close": 14.77, "volume": 50980.08, "close_time": 1764410399999, "quote_volume": 750891.152, "trades": 2485, "taker_buy_base": 27701.91, "taker_buy_quote": 408102.2015 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 14.76, "high": 14.86, "low": 14.72, "close": 14.84, "volume": 78231.05, "close_time": 1764413999999, "quote_volume": 1156605.6852, "trades": 3062, "taker_buy_base": 36561.87, "taker_buy_quote": 540704.7056 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 14.85, "high": 14.89, "low": 14.82, "close": 14.87, "volume": 55820.14, "close_time": 1764417599999, "quote_volume": 829719.1242, "trades": 2112, "taker_buy_base": 29967.06, "taker_buy_quote": 445534.1474 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 14.88, "high": 14.89, "low": 14.84, "close": 14.85, "volume": 33796.25, "close_time": 1764421199999, "quote_volume": 502276.2511, "trades": 1142, "taker_buy_base": 15141.89, "taker_buy_quote": 225056.5569 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 14.85, "high": 14.88, "low": 14.84, "close": 14.84, "volume": 31323.83, "close_time": 1764424799999, "quote_volume": 465456.1939, "trades": 1164, "taker_buy_base": 14137.01, "taker_buy_quote": 210070.569 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 14.85, "high": 14.85, "low": 14.74, "close": 14.75, "volume": 68577.51, "close_time": 1764428399999, "quote_volume": 1013795.893, "trades": 1857, "taker_buy_base": 21872.54, "taker_buy_quote": 323434.7559 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 14.75, "high": 14.86, "low": 14.75, "close": 14.86, "volume": 58823.29, "close_time": 1764431999999, "quote_volume": 871406.6262, "trades": 1594, "taker_buy_base": 37327.98, "taker_buy_quote": 553154.3371 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 14.85, "high": 14.86, "low": 14.78, "close": 14.81, "volume": 27165.32, "close_time": 1764435599999, "quote_volume": 402540.911, "trades": 1127, "taker_buy_base": 10934.19, "taker_buy_quote": 161984.5445 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 14.81, "high": 14.83, "low": 14.67, "close": 14.68, "volume": 65532.25, "close_time": 1764439199999, "quote_volume": 965615.1436, "trades": 2182, "taker_buy_base": 30489.69, "taker_buy_quote": 449738.5383 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 14.68, "high": 14.68, "low": 14.45, "close": 14.52, "volume": 206784.65, "close_time": 1764442799999, "quote_volume": 3009052.7719, "trades": 5869, "taker_buy_base": 96893.85, "taker_buy_quote": 1409477.4822 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 14.52, "high": 14.52, "low": 14.37, "close": 14.45, "volume": 115938.52, "close_time": 1764446399999, "quote_volume": 1676131.4402, "trades": 3573, "taker_buy_base": 53635.78, "taker_buy_quote": 775705.2288 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 14.45, "high": 14.45, "low": 14.26, "close": 14.36, "volume": 181166.1, "close_time": 1764449999999, "quote_volume": 2595793.0115, "trades": 4945, "taker_buy_base": 92969.7, "taker_buy_quote": 1331628.7172 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 14.36, "high": 14.39, "low": 14.3, "close": 14.35, "volume": 76144.6, "close_time": 1764453599999, "quote_volume": 1091913.9832, "trades": 2556, "taker_buy_base": 33725.2, "taker_buy_quote": 483523.5841 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 14.35, "high": 14.4, "low": 14.28, "close": 14.38, "volume": 67082.19, "close_time": 1764457199999, "quote_volume": 962574.9334, "trades": 2394, "taker_buy_base": 34550.8, "taker_buy_quote": 495850.4842 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 14.37, "high": 14.38, "low": 14.19, "close": 14.25, "volume": 90380.07, "close_time": 1764460799999, "quote_volume": 1288480.4558, "trades": 3094, "taker_buy_base": 41103.98, "taker_buy_quote": 585812.2289 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 14.25, "high": 14.28, "low": 14.2, "close": 14.21, "volume": 67946.34, "close_time": 1764464399999, "quote_volume": 967016.6685, "trades": 1829, "taker_buy_base": 31841.43, "taker_buy_quote": 453239.0599 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 14.21, "high": 14.32, "low": 14.2, "close": 14.29, "volume": 44869.61, "close_time": 1764467999999, "quote_volume": 640561.6337, "trades": 1613, "taker_buy_base": 19037.75, "taker_buy_quote": 271615.3305 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 14.28, "high": 14.34, "low": 14.22, "close": 14.24, "volume": 45515.44, "close_time": 1764471599999, "quote_volume": 649909.8276, "trades": 1317, "taker_buy_base": 16204.12, "taker_buy_quote": 231352.7712 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 14.25, "high": 14.26, "low": 14.13, "close": 14.2, "volume": 107208.68, "close_time": 1764475199999, "quote_volume": 1518956.5997, "trades": 2915, "taker_buy_base": 51387.27, "taker_buy_quote": 727860.4486 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 14.21, "high": 14.22, "low": 14.13, "close": 14.16, "volume": 39235.84, "close_time": 1764478799999, "quote_volume": 556346.4267, "trades": 1419, "taker_buy_base": 21479.91, "taker_buy_quote": 304579.87 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 14.16, "high": 14.16, "low": 14.03, "close": 14.04, "volume": 71176.09, "close_time": 1764482399999, "quote_volume": 1001881.692, "trades": 2829, "taker_buy_base": 36497.12, "taker_buy_quote": 513699.9407 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 14.04, "high": 14.09, "low": 13.98, "close": 14.09, "volume": 126718.72, "close_time": 1764485999999, "quote_volume": 1777075.9117, "trades": 3975, "taker_buy_base": 53255.36, "taker_buy_quote": 746999.3437 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 14.1, "high": 14.16, "low": 14.07, "close": 14.14, "volume": 81198.08, "close_time": 1764489599999, "quote_volume": 1146394.7052, "trades": 2241, "taker_buy_base": 40143.35, "taker_buy_quote": 566734.7579 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 14.15, "high": 14.2, "low": 14.04, "close": 14.17, "volume": 130582.46, "close_time": 1764493199999, "quote_volume": 1843130.8191, "trades": 4129, "taker_buy_base": 58846.55, "taker_buy_quote": 830783.5766 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 14.18, "high": 14.22, "low": 14.13, "close": 14.15, "volume": 93573.7, "close_time": 1764496799999, "quote_volume": 1326336.1689, "trades": 2945, "taker_buy_base": 41891.32, "taker_buy_quote": 593875.6599 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 14.14, "high": 14.15, "low": 14.08, "close": 14.09, "volume": 60862.17, "close_time": 1764500399999, "quote_volume": 858824.3977, "trades": 2019, "taker_buy_base": 20590.26, "taker_buy_quote": 290532.8337 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 14.09, "high": 14.13, "low": 14.04, "close": 14.07, "volume": 51354.45, "close_time": 1764503999999, "quote_volume": 723126.8872, "trades": 1760, "taker_buy_base": 24481.45, "taker_buy_quote": 344810.37 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 14.07, "high": 14.22, "low": 14.05, "close": 14.19, "volume": 64539.07, "close_time": 1764507599999, "quote_volume": 913670.174, "trades": 2546, "taker_buy_base": 37312.03, "taker_buy_quote": 528316.4811 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 14.19, "high": 14.31, "low": 14.18, "close": 14.27, "volume": 96162.49, "close_time": 1764511199999, "quote_volume": 1371112.4997, "trades": 3644, "taker_buy_base": 49841.31, "taker_buy_quote": 710653.9963 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 14.28, "high": 14.28, "low": 14.1, "close": 14.16, "volume": 87942.86, "close_time": 1764514799999, "quote_volume": 1248470.3599, "trades": 3135, "taker_buy_base": 40820.56, "taker_buy_quote": 579028.7787 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 14.15, "high": 14.19, "low": 14.08, "close": 14.17, "volume": 51803.2, "close_time": 1764518399999, "quote_volume": 732454.2488, "trades": 2052, "taker_buy_base": 20992.34, "taker_buy_quote": 296888.775 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 14.17, "high": 14.28, "low": 14.16, "close": 14.27, "volume": 57212.44, "close_time": 1764521999999, "quote_volume": 814439.1615, "trades": 2194, "taker_buy_base": 23528.31, "taker_buy_quote": 334892.9403 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 14.27, "high": 14.27, "low": 14.15, "close": 14.22, "volume": 63294.03, "close_time": 1764525599999, "quote_volume": 898817.841, "trades": 2686, "taker_buy_base": 33378.83, "taker_buy_quote": 473982.1165 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 14.22, "high": 14.22, "low": 13.83, "close": 13.96, "volume": 338882.87, "close_time": 1764529199999, "quote_volume": 4730750.5323, "trades": 9753, "taker_buy_base": 172965.67, "taker_buy_quote": 2414558.4469 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 13.97, "high": 14.03, "low": 13.94, "close": 14.0, "volume": 131443.46, "close_time": 1764532799999, "quote_volume": 1839987.9678, "trades": 3855, "taker_buy_base": 71272.23, "taker_buy_quote": 997786.2931 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 14.0, "high": 14.04, "low": 13.95, "close": 13.98, "volume": 94525.74, "close_time": 1764536399999, "quote_volume": 1322029.5924, "trades": 2795, "taker_buy_base": 54241.54, "taker_buy_quote": 758634.8234 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 13.98, "high": 13.98, "low": 13.76, "close": 13.84, "volume": 141900.55, "close_time": 1764539999999, "quote_volume": 1968012.6339, "trades": 4236, "taker_buy_base": 71577.45, "taker_buy_quote": 992729.2998 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 13.84, "high": 13.94, "low": 13.83, "close": 13.93, "volume": 107939.85, "close_time": 1764543599999, "quote_volume": 1497899.5448, "trades": 3328, "taker_buy_base": 60777.58, "taker_buy_quote": 843530.2835 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 13.93, "high": 13.93, "low": 13.66, "close": 13.71, "volume": 139571.05, "close_time": 1764547199999, "quote_volume": 1924081.0576, "trades": 5377, "taker_buy_base": 66793.44, "taker_buy_quote": 921059.8941 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 13.72, "high": 13.74, "low": 13.1, "close": 13.11, "volume": 719796.44, "close_time": 1764550799999, "quote_volume": 9651648.168, "trades": 29348, "taker_buy_base": 339276.38, "taker_buy_quote": 4550005.672 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 13.11, "high": 13.26, "low": 13.08, "close": 13.11, "volume": 156135.53, "close_time": 1764554399999, "quote_volume": 2054982.7817, "trades": 10164, "taker_buy_base": 77027.97, "taker_buy_quote": 1013980.7896 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 13.12, "high": 13.2, "low": 13.09, "close": 13.14, "volume": 100931.21, "close_time": 1764557999999, "quote_volume": 1327061.2493, "trades": 5695, "taker_buy_base": 52308.46, "taker_buy_quote": 687829.0119 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 13.14, "high": 13.14, "low": 12.94, "close": 12.96, "volume": 147326.37, "close_time": 1764561599999, "quote_volume": 1916810.9981, "trades": 6039, "taker_buy_base": 68168.11, "taker_buy_quote": 886997.05 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 12.96, "high": 12.99, "low": 12.87, "close": 12.93, "volume": 100007.26, "close_time": 1764565199999, "quote_volume": 1293113.2017, "trades": 4931, "taker_buy_base": 48843.69, "taker_buy_quote": 631534.5579 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 12.93, "high": 12.98, "low": 12.89, "close": 12.92, "volume": 81004.16, "close_time": 1764568799999, "quote_volume": 1047194.1327, "trades": 3647, "taker_buy_base": 38761.95, "taker_buy_quote": 501303.3438 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 12.92, "high": 13.03, "low": 12.9, "close": 12.95, "volume": 117179.35, "close_time": 1764572399999, "quote_volume": 1518679.3887, "trades": 4294, "taker_buy_base": 57757.1, "taker_buy_quote": 748411.1438 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 12.95, "high": 13.1, "low": 12.95, "close": 13.07, "volume": 73695.05, "close_time": 1764575999999, "quote_volume": 960147.6183, "trades": 3698, "taker_buy_base": 41444.21, "taker_buy_quote": 539978.185 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 13.07, "high": 13.09, "low": 13.01, "close": 13.07, "volume": 62948.26, "close_time": 1764579599999, "quote_volume": 821258.4549, "trades": 2888, "taker_buy_base": 32909.33, "taker_buy_quote": 429370.2314 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 13.06, "high": 13.11, "low": 12.98, "close": 13.01, "volume": 77894.68, "close_time": 1764583199999, "quote_volume": 1016337.5353, "trades": 3377, "taker_buy_base": 42749.96, "taker_buy_quote": 557852.3795 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 13.02, "high": 13.03, "low": 12.97, "close": 12.98, "volume": 64978.17, "close_time": 1764586799999, "quote_volume": 844563.8605, "trades": 1931, "taker_buy_base": 32054.8, "taker_buy_quote": 416727.8036 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 12.99, "high": 13.02, "low": 12.94, "close": 12.95, "volume": 88486.89, "close_time": 1764590399999, "quote_volume": 1148129.6622, "trades": 2528, "taker_buy_base": 44672.62, "taker_buy_quote": 579775.2892 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 12.95, "high": 12.95, "low": 12.77, "close": 12.91, "volume": 189455.26, "close_time": 1764593999999, "quote_volume": 2440354.3672, "trades": 7000, "taker_buy_base": 105582.77, "taker_buy_quote": 1360166.3967 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 12.91, "high": 12.97, "low": 12.75, "close": 12.83, "volume": 213961.47, "close_time": 1764597599999, "quote_volume": 2746671.7145, "trades": 7680, "taker_buy_base": 120968.34, "taker_buy_quote": 1552495.0097 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 12.83, "high": 12.96, "low": 12.8, "close": 12.88, "volume": 215204.07, "close_time": 1764601199999, "quote_volume": 2770082.6396, "trades": 7662, "taker_buy_base": 106177.09, "taker_buy_quote": 1366986.976 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 12.88, "high": 12.89, "low": 12.61, "close": 12.7, "volume": 304189.95, "close_time": 1764604799999, "quote_volume": 3873771.5197, "trades": 12146, "taker_buy_base": 131814.79, "taker_buy_quote": 1679157.2855 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 12.7, "high": 12.73, "low": 12.54, "close": 12.62, "volume": 197909.48, "close_time": 1764608399999, "quote_volume": 2499268.6393, "trades": 8287, "taker_buy_base": 104923.33, "taker_buy_quote": 1325053.3526 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 12.62, "high": 12.74, "low": 12.61, "close": 12.69, "volume": 132841.37, "close_time": 1764611999999, "quote_volume": 1684136.6574, "trades": 5455, "taker_buy_base": 65913.03, "taker_buy_quote": 835659.364 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 12.69, "high": 12.78, "low": 12.62, "close": 12.71, "volume": 81301.51, "close_time": 1764615599999, "quote_volume": 1033492.3861, "trades": 4183, "taker_buy_base": 40868.46, "taker_buy_quote": 519529.4491 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 12.72, "high": 12.72, "low": 12.61, "close": 12.62, "volume": 61275.06, "close_time": 1764619199999, "quote_volume": 775965.01, "trades": 2975, "taker_buy_base": 31431.33, "taker_buy_quote": 398078.0185 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 12.61, "high": 12.77, "low": 12.59, "close": 12.65, "volume": 119874.83, "close_time": 1764622799999, "quote_volume": 1519447.611, "trades": 6246, "taker_buy_base": 65163.38, "taker_buy_quote": 825921.2454 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 12.65, "high": 12.84, "low": 12.64, "close": 12.8, "volume": 146501.19, "close_time": 1764626399999, "quote_volume": 1867837.4485, "trades": 6296, "taker_buy_base": 91233.17, "taker_buy_quote": 1163288.6594 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 12.8, "high": 12.86, "low": 12.74, "close": 12.79, "volume": 108346.4, "close_time": 1764629999999, "quote_volume": 1387003.1307, "trades": 4218, "taker_buy_base": 57100.17, "taker_buy_quote": 730691.107 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 12.79, "high": 12.87, "low": 12.75, "close": 12.76, "volume": 66657.22, "close_time": 1764633599999, "quote_volume": 853495.224, "trades": 2805, "taker_buy_base": 36162.41, "taker_buy_quote": 463220.8316 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.76, "high": 12.8, "low": 12.71, "close": 12.79, "volume": 67291.59, "close_time": 1764637199999, "quote_volume": 858121.7334, "trades": 3515, "taker_buy_base": 32866.75, "taker_buy_quote": 419139.5372 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 12.79, "high": 13.02, "low": 12.77, "close": 12.85, "volume": 133197.85, "close_time": 1764640799999, "quote_volume": 1719748.1112, "trades": 6786, "taker_buy_base": 69233.88, "taker_buy_quote": 894307.7917 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 12.84, "high": 12.96, "low": 12.83, "close": 12.92, "volume": 63270.19, "close_time": 1764644399999, "quote_volume": 816411.0465, "trades": 3451, "taker_buy_base": 30804.23, "taker_buy_quote": 397465.622 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 12.93, "high": 12.96, "low": 12.81, "close": 12.95, "volume": 78502.12, "close_time": 1764647999999, "quote_volume": 1012496.2796, "trades": 3571, "taker_buy_base": 36199.39, "taker_buy_quote": 467244.212 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 12.95, "high": 13.0, "low": 12.9, "close": 12.91, "volume": 44007.3, "close_time": 1764651599999, "quote_volume": 570118.0638, "trades": 2240, "taker_buy_base": 22135.14, "taker_buy_quote": 286731.0249 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 12.91, "high": 12.95, "low": 12.86, "close": 12.94, "volume": 33963.57, "close_time": 1764655199999, "quote_volume": 438127.8968, "trades": 2048, "taker_buy_base": 18293.68, "taker_buy_quote": 236076.5348 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 12.94, "high": 13.02, "low": 12.91, "close": 13.01, "volume": 42241.25, "close_time": 1764658799999, "quote_volume": 547524.2008, "trades": 2001, "taker_buy_base": 17965.34, "taker_buy_quote": 232919.4372 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 13.01, "high": 13.05, "low": 12.96, "close": 13.03, "volume": 82882.53, "close_time": 1764662399999, "quote_volume": 1077819.3938, "trades": 3127, "taker_buy_base": 42923.81, "taker_buy_quote": 558351.3253 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 13.03, "high": 13.09, "low": 12.9, "close": 12.94, "volume": 904670.52, "close_time": 1764665999999, "quote_volume": 11766603.5752, "trades": 23634, "taker_buy_base": 491919.75, "taker_buy_quote": 6400924.6162 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 12.95, "high": 13.04, "low": 12.91, "close": 12.96, "volume": 122509.12, "close_time": 1764669599999, "quote_volume": 1589841.6397, "trades": 4705, "taker_buy_base": 61865.77, "taker_buy_quote": 802932.231 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 12.96, "high": 13.13, "low": 12.96, "close": 13.1, "volume": 96511.59, "close_time": 1764673199999, "quote_volume": 1259856.356, "trades": 3315, "taker_buy_base": 54179.67, "taker_buy_quote": 707257.2652 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 13.1, "high": 13.11, "low": 12.86, "close": 12.91, "volume": 615829.1, "close_time": 1764676799999, "quote_volume": 7964283.609, "trades": 11926, "taker_buy_base": 170722.51, "taker_buy_quote": 2209964.9561 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 12.91, "high": 12.95, "low": 12.84, "close": 12.91, "volume": 163476.15, "close_time": 1764680399999, "quote_volume": 2107772.0879, "trades": 3671, "taker_buy_base": 72707.61, "taker_buy_quote": 938016.6902 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 12.91, "high": 13.04, "low": 12.88, "close": 13.01, "volume": 116418.67, "close_time": 1764683999999, "quote_volume": 1511913.908, "trades": 2968, "taker_buy_base": 54585.25, "taker_buy_quote": 709027.5763 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 13.01, "high": 13.27, "low": 13.0, "close": 13.26, "volume": 359797.13, "close_time": 1764687599999, "quote_volume": 4736201.9081, "trades": 8980, "taker_buy_base": 194920.61, "taker_buy_quote": 2565501.9311 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 13.26, "high": 13.72, "low": 13.26, "close": 13.67, "volume": 619843.37, "close_time": 1764691199999, "quote_volume": 8383860.1116, "trades": 18716, "taker_buy_base": 338977.82, "taker_buy_quote": 4583367.7648 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 13.67, "high": 13.74, "low": 13.55, "close": 13.59, "volume": 339954.37, "close_time": 1764694799999, "quote_volume": 4635077.2429, "trades": 10633, "taker_buy_base": 178692.09, "taker_buy_quote": 2436171.1309 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 13.59, "high": 13.71, "low": 13.54, "close": 13.58, "volume": 145369.63, "close_time": 1764698399999, "quote_volume": 1981885.8328, "trades": 6576, "taker_buy_base": 77196.71, "taker_buy_quote": 1052233.7014 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 13.58, "high": 13.71, "low": 13.58, "close": 13.66, "volume": 102597.17, "close_time": 1764701999999, "quote_volume": 1402090.5558, "trades": 4643, "taker_buy_base": 53059.96, "taker_buy_quote": 725210.9414 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 13.67, "high": 13.71, "low": 13.62, "close": 13.65, "volume": 76939.37, "close_time": 1764705599999, "quote_volume": 1051005.6949, "trades": 3149, "taker_buy_base": 32114.1, "taker_buy_quote": 438732.9883 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 13.65, "high": 13.7, "low": 13.56, "close": 13.65, "volume": 143930.8, "close_time": 1764709199999, "quote_volume": 1962901.912, "trades": 5759, "taker_buy_base": 61087.02, "taker_buy_quote": 833220.7467 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 13.65, "high": 13.68, "low": 13.61, "close": 13.66, "volume": 97463.67, "close_time": 1764712799999, "quote_volume": 1330674.7061, "trades": 2982, "taker_buy_base": 40953.38, "taker_buy_quote": 559156.0293 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 13.66, "high": 13.76, "low": 13.65, "close": 13.73, "volume": 64742.59, "close_time": 1764716399999, "quote_volume": 887437.7468, "trades": 2918, "taker_buy_base": 31278.71, "taker_buy_quote": 428715.0107 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 13.74, "high": 13.74, "low": 13.62, "close": 13.62, "volume": 58468.94, "close_time": 1764719999999, "quote_volume": 800040.1063, "trades": 2293, "taker_buy_base": 28095.51, "taker_buy_quote": 384459.0021 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.63, "high": 13.69, "low": 13.58, "close": 13.66, "volume": 113575.19, "close_time": 1764723599999, "quote_volume": 1548805.6136, "trades": 4445, "taker_buy_base": 70492.03, "taker_buy_quote": 961440.421 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 13.66, "high": 13.76, "low": 13.63, "close": 13.71, "volume": 121408.14, "close_time": 1764727199999, "quote_volume": 1663271.5591, "trades": 5208, "taker_buy_base": 68546.05, "taker_buy_quote": 939000.543 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 13.71, "high": 13.85, "low": 13.7, "close": 13.8, "volume": 166089.81, "close_time": 1764730799999, "quote_volume": 2289838.08, "trades": 5516, "taker_buy_base": 84011.33, "taker_buy_quote": 1157940.7163 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 13.79, "high": 13.84, "low": 13.77, "close": 13.82, "volume": 88292.9, "close_time": 1764734399999, "quote_volume": 1219436.3582, "trades": 2813, "taker_buy_base": 35036.8, "taker_buy_quote": 484014.076 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 13.81, "high": 13.94, "low": 13.79, "close": 13.92, "volume": 144050.72, "close_time": 1764737999999, "quote_volume": 1999172.7891, "trades": 4378, "taker_buy_base": 66249.88, "taker_buy_quote": 919446.0328 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 13.92, "high": 14.06, "low": 13.91, "close": 14.05, "volume": 207068.37, "close_time": 1764741599999, "quote_volume": 2896419.6434, "trades": 6235, "taker_buy_base": 113667.35, "taker_buy_quote": 1590103.8725 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 14.05, "high": 14.35, "low": 14.05, "close": 14.11, "volume": 398086.15, "close_time": 1764745199999, "quote_volume": 5651259.2791, "trades": 11934, "taker_buy_base": 196771.44, "taker_buy_quote": 2792194.2189 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 14.12, "high": 14.18, "low": 14.08, "close": 14.13, "volume": 154833.7, "close_time": 1764748799999, "quote_volume": 2187644.6045, "trades": 4217, "taker_buy_base": 81667.09, "taker_buy_quote": 1153901.1556 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 14.13, "high": 14.19, "low": 14.05, "close": 14.15, "volume": 137784.31, "close_time": 1764752399999, "quote_volume": 1945383.8384, "trades": 3876, "taker_buy_base": 65719.13, "taker_buy_quote": 927832.5766 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 14.15, "high": 14.16, "low": 14.01, "close": 14.08, "volume": 105423.45, "close_time": 1764755999999, "quote_volume": 1483133.8729, "trades": 3486, "taker_buy_base": 53630.26, "taker_buy_quote": 754495.2905 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 14.08, "high": 14.13, "low": 14.04, "close": 14.04, "volume": 62377.3, "close_time": 1764759599999, "quote_volume": 878181.1349, "trades": 2579, "taker_buy_base": 33026.39, "taker_buy_quote": 464960.1734 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 14.05, "high": 14.09, "low": 14.01, "close": 14.07, "volume": 69565.47, "close_time": 1764763199999, "quote_volume": 977191.1208, "trades": 2604, "taker_buy_base": 36484.79, "taker_buy_quote": 512554.4676 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 14.07, "high": 14.12, "low": 14.04, "close": 14.11, "volume": 83470.78, "close_time": 1764766799999, "quote_volume": 1175014.8749, "trades": 2915, "taker_buy_base": 46121.89, "taker_buy_quote": 649320.7892 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 14.11, "high": 14.24, "low": 14.1, "close": 14.18, "volume": 141829.94, "close_time": 1764770399999, "quote_volume": 2011052.0271, "trades": 4205, "taker_buy_base": 75542.26, "taker_buy_quote": 1070953.3052 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 14.19, "high": 14.3, "low": 13.87, "close": 14.11, "volume": 607208.62, "close_time": 1764773999999, "quote_volume": 8541497.5214, "trades": 21314, "taker_buy_base": 279327.87, "taker_buy_quote": 3931563.7699 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 14.11, "high": 14.22, "low": 14.06, "close": 14.17, "volume": 173452.01, "close_time": 1764777599999, "quote_volume": 2455104.835, "trades": 6747, "taker_buy_base": 79311.49, "taker_buy_quote": 1122915.7836 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 14.17, "high": 14.34, "low": 14.07, "close": 14.27, "volume": 212841.38, "close_time": 1764781199999, "quote_volume": 3030925.148, "trades": 6206, "taker_buy_base": 98970.36, "taker_buy_quote": 1408885.7566 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 14.28, "high": 14.44, "low": 14.27, "close": 14.38, "volume": 247136.3, "close_time": 1764784799999, "quote_volume": 3547995.255, "trades": 7832, "taker_buy_base": 124832.71, "taker_buy_quote": 1792377.4976 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 14.39, "high": 14.5, "low": 14.34, "close": 14.37, "volume": 218563.94, "close_time": 1764788399999, "quote_volume": 3155207.1295, "trades": 5469, "taker_buy_base": 104824.89, "taker_buy_quote": 1513468.2521 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 14.37, "high": 14.5, "low": 14.36, "close": 14.5, "volume": 153736.89, "close_time": 1764791999999, "quote_volume": 2217066.9777, "trades": 3352, "taker_buy_base": 81283.87, "taker_buy_quote": 1172655.2225 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 14.5, "high": 14.53, "low": 14.41, "close": 14.45, "volume": 184481.72, "close_time": 1764795599999, "quote_volume": 2667282.8301, "trades": 4486, "taker_buy_base": 81676.61, "taker_buy_quote": 1181450.4601 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 14.45, "high": 14.92, "low": 14.43, "close": 14.91, "volume": 550000.3, "close_time": 1764799199999, "quote_volume": 8095067.2275, "trades": 12669, "taker_buy_base": 300193.46, "taker_buy_quote": 4421306.4113 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 14.9, "high": 15.09, "low": 14.74, "close": 14.85, "volume": 666370.56, "close_time": 1764802799999, "quote_volume": 9922950.2227, "trades": 16802, "taker_buy_base": 317049.7, "taker_buy_quote": 4720835.8916 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 14.85, "high": 14.91, "low": 14.76, "close": 14.78, "volume": 183549.93, "close_time": 1764806399999, "quote_volume": 2726427.4048, "trades": 4778, "taker_buy_base": 90518.88, "taker_buy_quote": 1344964.9053 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.78, "high": 14.88, "low": 14.73, "close": 14.82, "volume": 154676.74, "close_time": 1764809999999, "quote_volume": 2288572.5229, "trades": 4833, "taker_buy_base": 78528.5, "taker_buy_quote": 1161680.8659 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 14.82, "high": 14.88, "low": 14.68, "close": 14.71, "volume": 198541.18, "close_time": 1764813599999, "quote_volume": 2934084.8624, "trades": 6197, "taker_buy_base": 94049.95, "taker_buy_quote": 1390014.2549 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 14.7, "high": 14.78, "low": 14.7, "close": 14.74, "volume": 158245.78, "close_time": 1764817199999, "quote_volume": 2332085.6908, "trades": 4013, "taker_buy_base": 86949.57, "taker_buy_quote": 1281688.1082 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 14.74, "high": 14.75, "low": 14.71, "close": 14.72, "volume": 42707.12, "close_time": 1764820799999, "quote_volume": 629018.0651, "trades": 1575, "taker_buy_base": 22473.26, "taker_buy_quote": 331039.2906 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 14.72, "high": 14.75, "low": 14.7, "close": 14.73, "volume": 67620.65, "close_time": 1764824399999, "quote_volume": 995461.7454, "trades": 1910, "taker_buy_base": 38199.2, "taker_buy_quote": 562402.2081 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 14.73, "high": 14.76, "low": 14.71, "close": 14.75, "volume": 70311.64, "close_time": 1764827999999, "quote_volume": 1035647.3592, "trades": 2155, "taker_buy_base": 33306.33, "taker_buy_quote": 490669.5639 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 14.75, "high": 14.76, "low": 14.71, "close": 14.71, "volume": 84136.46, "close_time": 1764831599999, "quote_volume": 1239388.0197, "trades": 2353, "taker_buy_base": 33925.9, "taker_buy_quote": 499973.6412 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 14.71, "high": 14.76, "low": 14.68, "close": 14.72, "volume": 91428.73, "close_time": 1764835199999, "quote_volume": 1346049.7499, "trades": 2663, "taker_buy_base": 48178.53, "taker_buy_quote": 709432.1358 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 14.72, "high": 14.76, "low": 14.71, "close": 14.72, "volume": 41247.49, "close_time": 1764838799999, "quote_volume": 607711.9437, "trades": 1577, "taker_buy_base": 19719.4, "taker_buy_quote": 290567.9333 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 14.73, "high": 14.79, "low": 14.71, "close": 14.74, "volume": 62037.8, "close_time": 1764842399999, "quote_volume": 915221.2195, "trades": 2002, "taker_buy_base": 26238.33, "taker_buy_quote": 387075.8399 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 14.74, "high": 14.77, "low": 14.71, "close": 14.74, "volume": 47592.5, "close_time": 1764845999999, "quote_volume": 701352.0031, "trades": 1893, "taker_buy_base": 24919.8, "taker_buy_quote": 367291.2027 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 14.74, "high": 14.76, "low": 14.7, "close": 14.75, "volume": 68878.78, "close_time": 1764849599999, "quote_volume": 1014705.1496, "trades": 2461, "taker_buy_base": 39170.02, "taker_buy_quote": 577150.3221 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 14.75, "high": 14.76, "low": 14.7, "close": 14.74, "volume": 70957.95, "close_time": 1764853199999, "quote_volume": 1045757.2025, "trades": 2146, "taker_buy_base": 37440.29, "taker_buy_quote": 551843.3177 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 14.74, "high": 14.76, "low": 14.7, "close": 14.72, "volume": 78123.16, "close_time": 1764856799999, "quote_volume": 1150322.4134, "trades": 2859, "taker_buy_base": 33495.0, "taker_buy_quote": 493313.2207 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 14.72, "high": 14.77, "low": 14.64, "close": 14.67, "volume": 186319.67, "close_time": 1764860399999, "quote_volume": 2739074.5252, "trades": 5754, "taker_buy_base": 80656.24, "taker_buy_quote": 1185612.7594 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 14.67, "high": 14.86, "low": 14.66, "close": 14.75, "volume": 208701.7, "close_time": 1764863999999, "quote_volume": 3080074.0394, "trades": 6520, "taker_buy_base": 110395.2, "taker_buy_quote": 1628744.0425 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 14.75, "high": 14.77, "low": 14.7, "close": 14.72, "volume": 129349.08, "close_time": 1764867599999, "quote_volume": 1905099.1782, "trades": 4851, "taker_buy_base": 60758.04, "taker_buy_quote": 894914.3134 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 14.72, "high": 14.74, "low": 14.5, "close": 14.57, "volume": 216156.74, "close_time": 1764871199999, "quote_volume": 3157623.6015, "trades": 6284, "taker_buy_base": 112524.97, "taker_buy_quote": 1643930.6555 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 14.57, "high": 14.58, "low": 14.47, "close": 14.49, "volume": 140494.28, "close_time": 1764874799999, "quote_volume": 2038007.6897, "trades": 4264, "taker_buy_base": 72000.67, "taker_buy_quote": 1044428.6029 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 14.48, "high": 14.49, "low": 14.21, "close": 14.43, "volume": 292995.14, "close_time": 1764878399999, "quote_volume": 4208264.1848, "trades": 10255, "taker_buy_base": 142983.55, "taker_buy_quote": 2054676.9548 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 14.42, "high": 14.5, "low": 14.35, "close": 14.48, "volume": 102874.73, "close_time": 1764881999999, "quote_volume": 1483724.9559, "trades": 4406, "taker_buy_base": 61102.32, "taker_buy_quote": 881530.3326 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 14.47, "high": 14.51, "low": 14.38, "close": 14.39, "volume": 61700.53, "close_time": 1764885599999, "quote_volume": 891558.828, "trades": 2456, "taker_buy_base": 25181.91, "taker_buy_quote": 364009.6029 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 14.39, "high": 14.47, "low": 14.38, "close": 14.45, "volume": 53873.26, "close_time": 1764889199999, "quote_volume": 777950.302, "trades": 1684, "taker_buy_base": 30549.45, "taker_buy_quote": 441226.6554 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 14.44, "high": 14.48, "low": 14.38, "close": 14.41, "volume": 55682.18, "close_time": 1764892799999, "quote_volume": 803345.9097, "trades": 1852, "taker_buy_base": 36385.94, "taker_buy_quote": 525074.195 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 14.4, "high": 14.48, "low": 14.39, "close": 14.46, "volume": 59649.55, "close_time": 1764896399999, "quote_volume": 861299.2928, "trades": 2377, "taker_buy_base": 35391.53, "taker_buy_quote": 510935.5958 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 14.45, "high": 14.51, "low": 14.44, "close": 14.47, "volume": 53181.39, "close_time": 1764899999999, "quote_volume": 769818.5931, "trades": 1903, "taker_buy_base": 28269.92, "taker_buy_quote": 409226.9823 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 14.47, "high": 14.52, "low": 14.44, "close": 14.49, "volume": 64402.9, "close_time": 1764903599999, "quote_volume": 932709.9165, "trades": 1979, "taker_buy_base": 41922.84, "taker_buy_quote": 607014.4715 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 14.49, "high": 14.52, "low": 14.44, "close": 14.45, "volume": 58143.19, "close_time": 1764907199999, "quote_volume": 841351.0975, "trades": 1588, "taker_buy_base": 29709.97, "taker_buy_quote": 429942.483 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 14.45, "high": 14.48, "low": 14.36, "close": 14.41, "volume": 71967.49, "close_time": 1764910799999, "quote_volume": 1037665.7186, "trades": 2249, "taker_buy_base": 40250.05, "taker_buy_quote": 580518.9546 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 14.41, "high": 14.44, "low": 14.35, "close": 14.35, "volume": 55597.22, "close_time": 1764914399999, "quote_volume": 799398.851, "trades": 1957, "taker_buy_base": 28891.63, "taker_buy_quote": 415434.8587 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 14.36, "high": 14.41, "low": 14.32, "close": 14.37, "volume": 126857.68, "close_time": 1764917999999, "quote_volume": 1822975.8026, "trades": 3100, "taker_buy_base": 64330.0, "taker_buy_quote": 924499.9813 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 14.36, "high": 14.43, "low": 14.34, "close": 14.36, "volume": 65681.79, "close_time": 1764921599999, "quote_volume": 944864.3187, "trades": 1984, "taker_buy_base": 39245.59, "taker_buy_quote": 564666.9902 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 14.36, "high": 14.36, "low": 14.16, "close": 14.21, "volume": 239394.99, "close_time": 1764925199999, "quote_volume": 3409776.7689, "trades": 5107, "taker_buy_base": 82576.03, "taker_buy_quote": 1175819.361 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 14.2, "high": 14.2, "low": 13.95, "close": 13.96, "volume": 184199.7, "close_time": 1764928799999, "quote_volume": 2587750.3892, "trades": 7105, "taker_buy_base": 90578.88, "taker_buy_quote": 1272122.6676 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 13.96, "high": 14.03, "low": 13.94, "close": 13.96, "volume": 103725.61, "close_time": 1764932399999, "quote_volume": 1450022.5277, "trades": 3514, "taker_buy_base": 70520.55, "taker_buy_quote": 985712.76 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 13.96, "high": 14.0, "low": 13.77, "close": 13.81, "volume": 242947.07, "close_time": 1764935999999, "quote_volume": 3369335.6958, "trades": 5705, "taker_buy_base": 98614.87, "taker_buy_quote": 1366880.6251 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 13.8, "high": 13.8, "low": 13.66, "close": 13.76, "volume": 145120.73, "close_time": 1764939599999, "quote_volume": 1993517.3869, "trades": 7081, "taker_buy_base": 76066.46, "taker_buy_quote": 1044697.8105 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 13.75, "high": 13.79, "low": 13.63, "close": 13.69, "volume": 160928.8, "close_time": 1764943199999, "quote_volume": 2206987.118, "trades": 9931, "taker_buy_base": 70901.77, "taker_buy_quote": 972636.9636 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 13.7, "high": 13.73, "low": 13.58, "close": 13.63, "volume": 155160.41, "close_time": 1764946799999, "quote_volume": 2119830.6367, "trades": 8145, "taker_buy_base": 84411.05, "taker_buy_quote": 1153518.7135 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 13.64, "high": 13.88, "low": 13.64, "close": 13.68, "volume": 316595.82, "close_time": 1764950399999, "quote_volume": 4357178.5815, "trades": 14285, "taker_buy_base": 163231.99, "taker_buy_quote": 2246811.6885 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 13.68, "high": 13.68, "low": 13.3, "close": 13.45, "volume": 319311.36, "close_time": 1764953999999, "quote_volume": 4301528.2243, "trades": 16183, "taker_buy_base": 167006.01, "taker_buy_quote": 2248625.4311 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 13.44, "high": 13.49, "low": 13.3, "close": 13.42, "volume": 107655.13, "close_time": 1764957599999, "quote_volume": 1441351.8077, "trades": 7621, "taker_buy_base": 65785.37, "taker_buy_quote": 880690.1504 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 13.41, "high": 13.52, "low": 13.26, "close": 13.26, "volume": 113523.32, "close_time": 1764961199999, "quote_volume": 1520021.3279, "trades": 6850, "taker_buy_base": 61723.39, "taker_buy_quote": 826801.6191 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 13.26, "high": 13.46, "low": 13.2, "close": 13.42, "volume": 210959.69, "close_time": 1764964799999, "quote_volume": 2812257.6287, "trades": 9258, "taker_buy_base": 128292.35, "taker_buy_quote": 1711153.4385 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 13.42, "high": 13.43, "low": 13.3, "close": 13.34, "volume": 78864.28, "close_time": 1764968399999, "quote_volume": 1053851.8227, "trades": 4093, "taker_buy_base": 45425.85, "taker_buy_quote": 606929.5224 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 13.34, "high": 13.39, "low": 13.27, "close": 13.28, "volume": 91966.81, "close_time": 1764971999999, "quote_volume": 1226043.5615, "trades": 3713, "taker_buy_base": 50210.45, "taker_buy_quote": 669360.2954 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 13.29, "high": 13.32, "low": 13.19, "close": 13.24, "volume": 159284.65, "close_time": 1764975599999, "quote_volume": 2109814.6785, "trades": 4804, "taker_buy_base": 65999.86, "taker_buy_quote": 874100.1751 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 13.24, "high": 13.25, "low": 13.09, "close": 13.21, "volume": 391322.23, "close_time": 1764979199999, "quote_volume": 5146360.6232, "trades": 8038, "taker_buy_base": 120219.11, "taker_buy_quote": 1582934.8827 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.21, "high": 13.27, "low": 13.14, "close": 13.27, "volume": 83760.04, "close_time": 1764982799999, "quote_volume": 1105119.2191, "trades": 2765, "taker_buy_base": 43261.65, "taker_buy_quote": 570939.91 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 13.26, "high": 13.39, "low": 13.26, "close": 13.39, "volume": 104727.53, "close_time": 1764986399999, "quote_volume": 1394731.1364, "trades": 2745, "taker_buy_base": 37398.96, "taker_buy_quote": 498125.5836 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 13.38, "high": 13.39, "low": 13.25, "close": 13.31, "volume": 142776.04, "close_time": 1764989999999, "quote_volume": 1901304.1453, "trades": 3488, "taker_buy_base": 71587.58, "taker_buy_quote": 953642.4283 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 13.31, "high": 13.37, "low": 13.3, "close": 13.32, "volume": 53374.65, "close_time": 1764993599999, "quote_volume": 711918.7493, "trades": 2127, "taker_buy_base": 30321.11, "taker_buy_quote": 404539.6092 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 13.32, "high": 13.33, "low": 13.26, "close": 13.29, "volume": 29029.66, "close_time": 1764997199999, "quote_volume": 385721.3035, "trades": 1483, "taker_buy_base": 15108.94, "taker_buy_quote": 200818.6524 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 13.29, "high": 13.33, "low": 13.28, "close": 13.31, "volume": 39588.28, "close_time": 1765000799999, "quote_volume": 526755.772, "trades": 1298, "taker_buy_base": 21775.7, "taker_buy_quote": 289783.2219 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 13.3, "high": 13.31, "low": 13.23, "close": 13.25, "volume": 47100.77, "close_time": 1765004399999, "quote_volume": 625107.1909, "trades": 2064, "taker_buy_base": 21260.1, "taker_buy_quote": 282144.6653 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 13.26, "high": 13.28, "low": 13.21, "close": 13.23, "volume": 31941.14, "close_time": 1765007999999, "quote_volume": 423091.0866, "trades": 1711, "taker_buy_base": 15673.51, "taker_buy_quote": 207663.1072 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 13.23, "high": 13.24, "low": 13.16, "close": 13.18, "volume": 31443.95, "close_time": 1765011599999, "quote_volume": 414911.0478, "trades": 2020, "taker_buy_base": 13440.15, "taker_buy_quote": 177343.6807 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 13.17, "high": 13.29, "low": 13.17, "close": 13.28, "volume": 43417.25, "close_time": 1765015199999, "quote_volume": 574878.7758, "trades": 2119, "taker_buy_base": 20574.88, "taker_buy_quote": 272342.1423 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 13.28, "high": 13.32, "low": 13.2, "close": 13.2, "volume": 75855.14, "close_time": 1765018799999, "quote_volume": 1007296.1096, "trades": 2381, "taker_buy_base": 41041.91, "taker_buy_quote": 545209.1583 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 13.2, "high": 13.24, "low": 13.18, "close": 13.23, "volume": 45508.22, "close_time": 1765022399999, "quote_volume": 601343.5674, "trades": 1684, "taker_buy_base": 23091.5, "taker_buy_quote": 305133.4208 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 13.22, "high": 13.24, "low": 13.19, "close": 13.19, "volume": 49063.8, "close_time": 1765025999999, "quote_volume": 648329.2431, "trades": 2211, "taker_buy_base": 21548.7, "taker_buy_quote": 284810.5817 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 13.19, "high": 13.23, "low": 13.16, "close": 13.21, "volume": 65931.05, "close_time": 1765029599999, "quote_volume": 870015.685, "trades": 2818, "taker_buy_base": 36334.75, "taker_buy_quote": 479555.4368 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 13.2, "high": 13.33, "low": 13.17, "close": 13.31, "volume": 165003.68, "close_time": 1765033199999, "quote_volume": 2189373.3107, "trades": 5481, "taker_buy_base": 90306.93, "taker_buy_quote": 1198737.7387 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 13.31, "high": 13.35, "low": 13.21, "close": 13.32, "volume": 102409.0, "close_time": 1765036799999, "quote_volume": 1359394.4265, "trades": 3955, "taker_buy_base": 47371.63, "taker_buy_quote": 628577.7972 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 13.31, "high": 13.44, "low": 13.3, "close": 13.36, "volume": 104578.74, "close_time": 1765040399999, "quote_volume": 1400719.2761, "trades": 3916, "taker_buy_base": 53826.71, "taker_buy_quote": 720978.6634 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 13.37, "high": 13.44, "low": 13.32, "close": 13.38, "volume": 56384.7, "close_time": 1765043999999, "quote_volume": 754038.1621, "trades": 2351, "taker_buy_base": 27730.35, "taker_buy_quote": 370907.8751 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 13.38, "high": 13.49, "low": 13.35, "close": 13.43, "volume": 98849.43, "close_time": 1765047599999, "quote_volume": 1328531.2744, "trades": 3431, "taker_buy_base": 47265.17, "taker_buy_quote": 635278.0141 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 13.43, "high": 13.46, "low": 13.27, "close": 13.31, "volume": 111492.92, "close_time": 1765051199999, "quote_volume": 1487480.1735, "trades": 3478, "taker_buy_base": 45003.15, "taker_buy_quote": 600247.1982 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 13.31, "high": 13.4, "low": 13.29, "close": 13.38, "volume": 51721.69, "close_time": 1765054799999, "quote_volume": 690448.5381, "trades": 2060, "taker_buy_base": 30940.67, "taker_buy_quote": 412991.3179 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 13.38, "high": 13.47, "low": 13.35, "close": 13.43, "volume": 233226.67, "close_time": 1765058399999, "quote_volume": 3128551.6374, "trades": 5705, "taker_buy_base": 131370.27, "taker_buy_quote": 1762406.4986 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 13.42, "high": 13.45, "low": 13.36, "close": 13.39, "volume": 173789.4, "close_time": 1765061999999, "quote_volume": 2332678.973, "trades": 4265, "taker_buy_base": 88259.53, "taker_buy_quote": 1184789.4796 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 13.39, "high": 13.42, "low": 13.31, "close": 13.4, "volume": 53486.29, "close_time": 1765065599999, "quote_volume": 714467.5722, "trades": 2633, "taker_buy_base": 28935.68, "taker_buy_quote": 386609.8364 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.41, "high": 13.52, "low": 13.4, "close": 13.47, "volume": 71005.4, "close_time": 1765069199999, "quote_volume": 956279.8781, "trades": 2766, "taker_buy_base": 31160.57, "taker_buy_quote": 419771.0654 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 13.47, "high": 13.51, "low": 13.45, "close": 13.45, "volume": 54284.89, "close_time": 1765072799999, "quote_volume": 731865.9766, "trades": 1910, "taker_buy_base": 22011.38, "taker_buy_quote": 296807.6898 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 13.45, "high": 13.55, "low": 13.45, "close": 13.54, "volume": 29853.56, "close_time": 1765076399999, "quote_volume": 402976.3149, "trades": 1371, "taker_buy_base": 11607.55, "taker_buy_quote": 156648.0953 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 13.55, "high": 13.55, "low": 13.44, "close": 13.49, "volume": 20788.28, "close_time": 1765079999999, "quote_volume": 280472.8201, "trades": 1172, "taker_buy_base": 8285.9, "taker_buy_quote": 111761.8425 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 13.5, "high": 13.52, "low": 13.4, "close": 13.41, "volume": 41603.65, "close_time": 1765083599999, "quote_volume": 560208.8016, "trades": 1264, "taker_buy_base": 13283.63, "taker_buy_quote": 178595.8856 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 13.41, "high": 13.49, "low": 13.39, "close": 13.47, "volume": 28465.63, "close_time": 1765087199999, "quote_volume": 382066.3526, "trades": 1021, "taker_buy_base": 17314.34, "taker_buy_quote": 232361.6114 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 13.47, "high": 13.51, "low": 13.45, "close": 13.49, "volume": 22864.6, "close_time": 1765090799999, "quote_volume": 308344.1276, "trades": 941, "taker_buy_base": 7117.65, "taker_buy_quote": 95994.5074 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 13.49, "high": 13.5, "low": 13.37, "close": 13.4, "volume": 44948.3, "close_time": 1765094399999, "quote_volume": 602289.857, "trades": 1678, "taker_buy_base": 23561.71, "taker_buy_quote": 315594.1507 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 13.4, "high": 13.43, "low": 13.35, "close": 13.39, "volume": 25577.56, "close_time": 1765097999999, "quote_volume": 342273.6249, "trades": 1309, "taker_buy_base": 13468.29, "taker_buy_quote": 180228.0695 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 13.39, "high": 13.41, "low": 13.32, "close": 13.34, "volume": 57864.45, "close_time": 1765101599999, "quote_volume": 772769.1797, "trades": 2005, "taker_buy_base": 25376.95, "taker_buy_quote": 338846.4096 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 13.34, "high": 13.41, "low": 13.31, "close": 13.35, "volume": 40558.87, "close_time": 1765105199999, "quote_volume": 541604.9678, "trades": 1883, "taker_buy_base": 19002.06, "taker_buy_quote": 253659.7551 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 13.36, "high": 13.37, "low": 13.33, "close": 13.34, "volume": 16936.27, "close_time": 1765108799999, "quote_volume": 226149.1605, "trades": 1025, "taker_buy_base": 7259.14, "taker_buy_quote": 96942.9931 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 13.34, "high": 13.44, "low": 13.33, "close": 13.43, "volume": 27394.94, "close_time": 1765112399999, "quote_volume": 366420.7665, "trades": 1729, "taker_buy_base": 8999.2, "taker_buy_quote": 120418.0001 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 13.42, "high": 13.44, "low": 13.3, "close": 13.33, "volume": 58125.49, "close_time": 1765115999999, "quote_volume": 775939.4263, "trades": 2955, "taker_buy_base": 28800.37, "taker_buy_quote": 384253.0839 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 13.33, "high": 13.34, "low": 12.96, "close": 13.02, "volume": 374051.47, "close_time": 1765119599999, "quote_volume": 4892820.6651, "trades": 15527, "taker_buy_base": 177765.88, "taker_buy_quote": 2324724.4586 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 13.01, "high": 13.43, "low": 12.99, "close": 13.43, "volume": 197200.74, "close_time": 1765123199999, "quote_volume": 2611694.8721, "trades": 9651, "taker_buy_base": 109783.45, "taker_buy_quote": 1454583.7439 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 13.42, "high": 13.45, "low": 13.3, "close": 13.45, "volume": 131769.12, "close_time": 1765126799999, "quote_volume": 1762429.7873, "trades": 5460, "taker_buy_base": 57708.38, "taker_buy_quote": 771709.9879 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 13.44, "high": 13.71, "low": 13.35, "close": 13.66, "volume": 351203.19, "close_time": 1765130399999, "quote_volume": 4766233.1268, "trades": 14506, "taker_buy_base": 181167.21, "taker_buy_quote": 2460031.7128 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 13.67, "high": 13.85, "low": 13.67, "close": 13.77, "volume": 183990.23, "close_time": 1765133999999, "quote_volume": 2534717.8211, "trades": 7371, "taker_buy_base": 90939.73, "taker_buy_quote": 1252779.4786 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 13.78, "high": 13.8, "low": 13.71, "close": 13.76, "volume": 102774.27, "close_time": 1765137599999, "quote_volume": 1413556.308, "trades": 6013, "taker_buy_base": 42682.84, "taker_buy_quote": 587228.8605 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 13.76, "high": 13.82, "low": 13.73, "close": 13.81, "volume": 51971.92, "close_time": 1765141199999, "quote_volume": 716017.7762, "trades": 2598, "taker_buy_base": 25318.11, "taker_buy_quote": 348892.9423 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 13.8, "high": 13.8, "low": 13.47, "close": 13.52, "volume": 138976.74, "close_time": 1765144799999, "quote_volume": 1894657.0139, "trades": 7335, "taker_buy_base": 42608.1, "taker_buy_quote": 580061.6598 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 13.53, "high": 13.53, "low": 13.27, "close": 13.38, "volume": 236378.59, "close_time": 1765148399999, "quote_volume": 3162485.2589, "trades": 12407, "taker_buy_base": 121280.67, "taker_buy_quote": 1621580.5969 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 13.38, "high": 13.51, "low": 13.32, "close": 13.49, "volume": 99414.64, "close_time": 1765151999999, "quote_volume": 1334215.1074, "trades": 4624, "taker_buy_base": 48274.74, "taker_buy_quote": 647451.6227 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.49, "high": 13.49, "low": 13.38, "close": 13.39, "volume": 73866.04, "close_time": 1765155599999, "quote_volume": 991848.0801, "trades": 3635, "taker_buy_base": 35275.86, "taker_buy_quote": 473616.464 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 13.39, "high": 13.67, "low": 13.38, "close": 13.53, "volume": 92684.38, "close_time": 1765159199999, "quote_volume": 1255808.1335, "trades": 5618, "taker_buy_base": 45784.87, "taker_buy_quote": 620396.5392 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 13.53, "high": 13.58, "low": 13.49, "close": 13.57, "volume": 34455.31, "close_time": 1765162799999, "quote_volume": 465730.4256, "trades": 2492, "taker_buy_base": 20486.51, "taker_buy_quote": 276942.9259 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 13.58, "high": 13.61, "low": 13.52, "close": 13.55, "volume": 29640.87, "close_time": 1765166399999, "quote_volume": 402088.9085, "trades": 1742, "taker_buy_base": 15390.3, "taker_buy_quote": 208867.1147 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 13.55, "high": 13.68, "low": 13.54, "close": 13.65, "volume": 42609.48, "close_time": 1765169999999, "quote_volume": 580480.2438, "trades": 2186, "taker_buy_base": 22909.85, "taker_buy_quote": 312018.4261 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 13.65, "high": 13.72, "low": 13.58, "close": 13.7, "volume": 50532.47, "close_time": 1765173599999, "quote_volume": 689751.7735, "trades": 2347, "taker_buy_base": 25186.37, "taker_buy_quote": 343768.3414 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 13.71, "high": 13.73, "low": 13.68, "close": 13.69, "volume": 44657.8, "close_time": 1765177199999, "quote_volume": 612162.0331, "trades": 1770, "taker_buy_base": 19532.11, "taker_buy_quote": 267801.3267 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 13.68, "high": 13.72, "low": 13.64, "close": 13.68, "volume": 50687.08, "close_time": 1765180799999, "quote_volume": 693380.9765, "trades": 2021, "taker_buy_base": 25715.96, "taker_buy_quote": 351810.4903 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 13.69, "high": 13.76, "low": 13.66, "close": 13.75, "volume": 49805.79, "close_time": 1765184399999, "quote_volume": 683227.8383, "trades": 1967, "taker_buy_base": 26792.75, "taker_buy_quote": 367571.4361 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 13.75, "high": 13.91, "low": 13.74, "close": 13.78, "volume": 157309.47, "close_time": 1765187999999, "quote_volume": 2176761.8164, "trades": 7029, "taker_buy_base": 81165.44, "taker_buy_quote": 1123206.5783 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 13.78, "high": 13.83, "low": 13.76, "close": 13.82, "volume": 64699.8, "close_time": 1765191599999, "quote_volume": 892924.0047, "trades": 2198, "taker_buy_base": 39193.84, "taker_buy_quote": 541085.7463 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 13.82, "high": 13.83, "low": 13.7, "close": 13.74, "volume": 44956.21, "close_time": 1765195199999, "quote_volume": 619049.2698, "trades": 2045, "taker_buy_base": 13602.89, "taker_buy_quote": 187166.9162 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 13.75, "high": 13.75, "low": 13.68, "close": 13.74, "volume": 60148.85, "close_time": 1765198799999, "quote_volume": 824151.4366, "trades": 2138, "taker_buy_base": 23346.41, "taker_buy_quote": 319953.1526 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 13.74, "high": 13.82, "low": 13.7, "close": 13.73, "volume": 69011.77, "close_time": 1765202399999, "quote_volume": 949101.9426, "trades": 2585, "taker_buy_base": 27429.65, "taker_buy_quote": 377516.6492 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 13.74, "high": 13.82, "low": 13.64, "close": 13.71, "volume": 135963.98, "close_time": 1765205999999, "quote_volume": 1867917.2137, "trades": 7302, "taker_buy_base": 60569.96, "taker_buy_quote": 832857.8757 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 13.71, "high": 13.75, "low": 13.52, "close": 13.59, "volume": 128143.25, "close_time": 1765209599999, "quote_volume": 1744360.8789, "trades": 7017, "taker_buy_base": 60368.86, "taker_buy_quote": 821054.9362 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 13.58, "high": 13.71, "low": 13.52, "close": 13.63, "volume": 93195.0, "close_time": 1765213199999, "quote_volume": 1269575.9883, "trades": 4833, "taker_buy_base": 44617.49, "taker_buy_quote": 607880.8845 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 13.63, "high": 13.72, "low": 13.56, "close": 13.68, "volume": 84841.85, "close_time": 1765216799999, "quote_volume": 1157979.7287, "trades": 4234, "taker_buy_base": 33459.72, "taker_buy_quote": 456858.6342 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 13.68, "high": 13.72, "low": 13.48, "close": 13.54, "volume": 70751.22, "close_time": 1765220399999, "quote_volume": 962403.7024, "trades": 4428, "taker_buy_base": 24732.79, "taker_buy_quote": 336543.9415 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 13.54, "high": 13.62, "low": 13.52, "close": 13.55, "volume": 101206.61, "close_time": 1765223999999, "quote_volume": 1370569.2634, "trades": 3604, "taker_buy_base": 33827.54, "taker_buy_quote": 458448.9026 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 13.55, "high": 13.66, "low": 13.53, "close": 13.63, "volume": 242902.66, "close_time": 1765227599999, "quote_volume": 3294863.1784, "trades": 5517, "taker_buy_base": 101011.98, "taker_buy_quote": 1370548.3001 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 13.63, "high": 13.75, "low": 13.6, "close": 13.73, "volume": 84282.49, "close_time": 1765231199999, "quote_volume": 1153461.1707, "trades": 3562, "taker_buy_base": 40313.75, "taker_buy_quote": 551845.5738 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 13.73, "high": 13.75, "low": 13.63, "close": 13.68, "volume": 83858.53, "close_time": 1765234799999, "quote_volume": 1148515.2046, "trades": 2765, "taker_buy_base": 48040.43, "taker_buy_quote": 657984.9309 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 13.68, "high": 13.7, "low": 13.6, "close": 13.64, "volume": 47977.53, "close_time": 1765238399999, "quote_volume": 654825.5929, "trades": 2079, "taker_buy_base": 18783.21, "taker_buy_quote": 256337.0843 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.64, "high": 13.73, "low": 13.6, "close": 13.62, "volume": 76110.42, "close_time": 1765241999999, "quote_volume": 1039232.9122, "trades": 2879, "taker_buy_base": 41072.26, "taker_buy_quote": 561136.6829 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 13.62, "high": 13.63, "low": 13.53, "close": 13.56, "volume": 73947.6, "close_time": 1765245599999, "quote_volume": 1005184.6232, "trades": 3210, "taker_buy_base": 38290.82, "taker_buy_quote": 520720.522 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 13.56, "high": 13.64, "low": 13.56, "close": 13.59, "volume": 44522.15, "close_time": 1765249199999, "quote_volume": 605424.8938, "trades": 2022, "taker_buy_base": 20563.52, "taker_buy_quote": 279568.0057 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 13.59, "high": 13.74, "low": 13.53, "close": 13.72, "volume": 88488.54, "close_time": 1765252799999, "quote_volume": 1206973.8573, "trades": 3700, "taker_buy_base": 38821.55, "taker_buy_quote": 529394.5599 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 13.73, "high": 13.77, "low": 13.64, "close": 13.66, "volume": 104336.52, "close_time": 1765256399999, "quote_volume": 1430706.6545, "trades": 3585, "taker_buy_base": 41543.07, "taker_buy_quote": 569533.405 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 13.66, "high": 13.69, "low": 13.57, "close": 13.58, "volume": 65997.3, "close_time": 1765259999999, "quote_volume": 898987.0835, "trades": 3329, "taker_buy_base": 28785.43, "taker_buy_quote": 392214.4257 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 13.58, "high": 13.63, "low": 13.54, "close": 13.62, "volume": 50536.81, "close_time": 1765263599999, "quote_volume": 686325.2623, "trades": 2281, "taker_buy_base": 27414.84, "taker_buy_quote": 372293.9295 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 13.62, "high": 13.73, "low": 13.61, "close": 13.73, "volume": 50044.83, "close_time": 1765267199999, "quote_volume": 684628.5427, "trades": 2969, "taker_buy_base": 22535.26, "taker_buy_quote": 308307.4801 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 13.73, "high": 13.77, "low": 13.68, "close": 13.69, "volume": 54343.55, "close_time": 1765270799999, "quote_volume": 745885.6447, "trades": 2754, "taker_buy_base": 27393.06, "taker_buy_quote": 376065.5481 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 13.7, "high": 13.7, "low": 13.57, "close": 13.58, "volume": 36128.96, "close_time": 1765274399999, "quote_volume": 492523.488, "trades": 1981, "taker_buy_base": 14039.87, "taker_buy_quote": 191396.5733 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 13.58, "high": 13.63, "low": 13.52, "close": 13.57, "volume": 85527.64, "close_time": 1765277999999, "quote_volume": 1160342.806, "trades": 3358, "taker_buy_base": 34045.48, "taker_buy_quote": 462135.5791 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 13.57, "high": 13.61, "low": 13.5, "close": 13.59, "volume": 81298.34, "close_time": 1765281599999, "quote_volume": 1101159.0739, "trades": 3026, "taker_buy_base": 50609.52, "taker_buy_quote": 685613.7378 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 13.6, "high": 13.69, "low": 13.57, "close": 13.66, "volume": 58466.14, "close_time": 1765285199999, "quote_volume": 797380.8494, "trades": 2837, "taker_buy_base": 26471.61, "taker_buy_quote": 361272.8713 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 13.66, "high": 13.72, "low": 13.59, "close": 13.63, "volume": 75592.34, "close_time": 1765288799999, "quote_volume": 1032796.2578, "trades": 3245, "taker_buy_base": 35439.91, "taker_buy_quote": 484373.1944 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 13.64, "high": 13.69, "low": 13.55, "close": 13.62, "volume": 132156.22, "close_time": 1765292399999, "quote_volume": 1797965.5424, "trades": 6349, "taker_buy_base": 63677.15, "taker_buy_quote": 866074.3715 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 13.62, "high": 14.18, "low": 13.6, "close": 14.13, "volume": 490603.85, "close_time": 1765295999999, "quote_volume": 6854240.4171, "trades": 21433, "taker_buy_base": 262949.35, "taker_buy_quote": 3674829.9102 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 14.13, "high": 14.68, "low": 14.13, "close": 14.61, "volume": 628966.91, "close_time": 1765299599999, "quote_volume": 9078079.375, "trades": 44626, "taker_buy_base": 341735.19, "taker_buy_quote": 4936066.0603 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 14.61, "high": 14.73, "low": 14.52, "close": 14.59, "volume": 335094.28, "close_time": 1765303199999, "quote_volume": 4895819.6857, "trades": 27690, "taker_buy_base": 155133.86, "taker_buy_quote": 2266898.5939 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 14.59, "high": 14.67, "low": 14.55, "close": 14.63, "volume": 113010.61, "close_time": 1765306799999, "quote_volume": 1651255.5837, "trades": 8151, "taker_buy_base": 59931.85, "taker_buy_quote": 875940.0562 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 14.63, "high": 14.65, "low": 14.56, "close": 14.62, "volume": 95935.47, "close_time": 1765310399999, "quote_volume": 1402152.4757, "trades": 5841, "taker_buy_base": 44075.73, "taker_buy_quote": 644375.6827 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 14.62, "high": 14.65, "low": 14.56, "close": 14.61, "volume": 162881.7, "close_time": 1765313999999, "quote_volume": 2378450.8203, "trades": 10192, "taker_buy_base": 90754.87, "taker_buy_quote": 1325491.8708 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 14.6, "high": 14.64, "low": 14.48, "close": 14.6, "volume": 265967.27, "close_time": 1765317599999, "quote_volume": 3873140.9625, "trades": 10397, "taker_buy_base": 165125.42, "taker_buy_quote": 2404523.5038 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 14.61, "high": 14.67, "low": 14.57, "close": 14.61, "volume": 98807.76, "close_time": 1765321199999, "quote_volume": 1444101.5428, "trades": 4751, "taker_buy_base": 56753.46, "taker_buy_quote": 829518.4287 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 14.6, "high": 14.64, "low": 14.58, "close": 14.6, "volume": 55734.33, "close_time": 1765324799999, "quote_volume": 814520.7004, "trades": 2560, "taker_buy_base": 21960.28, "taker_buy_quote": 320937.7881 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 14.61, "high": 14.65, "low": 14.56, "close": 14.58, "volume": 111183.23, "close_time": 1765328399999, "quote_volume": 1624085.1313, "trades": 3977, "taker_buy_base": 63864.37, "taker_buy_quote": 932996.7804 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 14.58, "high": 14.62, "low": 14.56, "close": 14.62, "volume": 49687.57, "close_time": 1765331999999, "quote_volume": 724805.8071, "trades": 2012, "taker_buy_base": 23298.28, "taker_buy_quote": 339939.3288 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 14.61, "high": 14.63, "low": 14.57, "close": 14.62, "volume": 58086.97, "close_time": 1765335599999, "quote_volume": 848288.5358, "trades": 2062, "taker_buy_base": 29643.92, "taker_buy_quote": 432917.5633 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 14.62, "high": 14.63, "low": 14.58, "close": 14.61, "volume": 38400.9, "close_time": 1765339199999, "quote_volume": 560996.1479, "trades": 1463, "taker_buy_base": 19977.74, "taker_buy_quote": 291797.7187 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 14.61, "high": 14.63, "low": 14.59, "close": 14.59, "volume": 40095.99, "close_time": 1765342799999, "quote_volume": 585733.6168, "trades": 1624, "taker_buy_base": 16662.5, "taker_buy_quote": 243416.0676 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 14.59, "high": 14.61, "low": 14.56, "close": 14.58, "volume": 38586.82, "close_time": 1765346399999, "quote_volume": 562853.5404, "trades": 1349, "taker_buy_base": 26097.61, "taker_buy_quote": 380694.0323 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 14.59, "high": 14.62, "low": 14.56, "close": 14.6, "volume": 38296.43, "close_time": 1765349999999, "quote_volume": 558727.529, "trades": 1624, "taker_buy_base": 23841.3, "taker_buy_quote": 347820.7813 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 14.6, "high": 14.62, "low": 14.56, "close": 14.61, "volume": 58119.84, "close_time": 1765353599999, "quote_volume": 847972.1257, "trades": 2275, "taker_buy_base": 25526.15, "taker_buy_quote": 372512.0536 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 14.61, "high": 14.64, "low": 14.57, "close": 14.58, "volume": 61735.21, "close_time": 1765357199999, "quote_volume": 901332.0269, "trades": 2900, "taker_buy_base": 21311.24, "taker_buy_quote": 311165.3939 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 14.59, "high": 14.64, "low": 14.57, "close": 14.63, "volume": 50676.7, "close_time": 1765360799999, "quote_volume": 740227.6879, "trades": 2356, "taker_buy_base": 15427.27, "taker_buy_quote": 225432.2456 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 14.63, "high": 14.68, "low": 14.34, "close": 14.35, "volume": 228373.47, "close_time": 1765364399999, "quote_volume": 3313708.2079, "trades": 7631, "taker_buy_base": 116664.79, "taker_buy_quote": 1692301.9623 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 14.35, "high": 14.36, "low": 14.17, "close": 14.26, "volume": 144169.13, "close_time": 1765367999999, "quote_volume": 2058686.7193, "trades": 5046, "taker_buy_base": 86563.9, "taker_buy_quote": 1235971.5122 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 14.26, "high": 14.29, "low": 14.15, "close": 14.23, "volume": 102670.81, "close_time": 1765371599999, "quote_volume": 1458413.0837, "trades": 3976, "taker_buy_base": 55745.13, "taker_buy_quote": 792018.1999 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 14.23, "high": 14.33, "low": 14.22, "close": 14.3, "volume": 98161.13, "close_time": 1765375199999, "quote_volume": 1401681.7151, "trades": 6875, "taker_buy_base": 33890.07, "taker_buy_quote": 484103.0379 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 14.31, "high": 14.31, "low": 14.17, "close": 14.23, "volume": 103195.38, "close_time": 1765378799999, "quote_volume": 1470040.7133, "trades": 6328, "taker_buy_base": 45501.25, "taker_buy_quote": 648059.86 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 14.22, "high": 14.32, "low": 14.2, "close": 14.24, "volume": 62113.27, "close_time": 1765382399999, "quote_volume": 885234.2983, "trades": 4304, "taker_buy_base": 29693.1, "taker_buy_quote": 423283.8336 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 14.24, "high": 14.37, "low": 14.2, "close": 14.31, "volume": 64693.81, "close_time": 1765385999999, "quote_volume": 925473.9296, "trades": 4356, "taker_buy_base": 30992.65, "taker_buy_quote": 443347.6823 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 14.3, "high": 14.39, "low": 14.27, "close": 14.34, "volume": 61876.85, "close_time": 1765389599999, "quote_volume": 886491.8523, "trades": 3219, "taker_buy_base": 23411.37, "taker_buy_quote": 335545.2564 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 14.35, "high": 14.6, "low": 14.31, "close": 14.47, "volume": 150134.86, "close_time": 1765393199999, "quote_volume": 2172043.4154, "trades": 7644, "taker_buy_base": 66096.99, "taker_buy_quote": 956685.2186 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 14.47, "high": 14.67, "low": 14.32, "close": 14.55, "volume": 514951.52, "close_time": 1765396799999, "quote_volume": 7477145.7154, "trades": 28977, "taker_buy_base": 234180.83, "taker_buy_quote": 3400222.4236 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 14.56, "high": 14.83, "low": 14.41, "close": 14.42, "volume": 636436.57, "close_time": 1765400399999, "quote_volume": 9306269.7406, "trades": 24556, "taker_buy_base": 277753.21, "taker_buy_quote": 4059576.3102 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 14.43, "high": 14.47, "low": 14.26, "close": 14.28, "volume": 197780.84, "close_time": 1765403999999, "quote_volume": 2837545.9656, "trades": 9129, "taker_buy_base": 107382.13, "taker_buy_quote": 1540228.4195 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 14.27, "high": 14.33, "low": 14.09, "close": 14.26, "volume": 145461.42, "close_time": 1765407599999, "quote_volume": 2067560.7561, "trades": 7299, "taker_buy_base": 72461.48, "taker_buy_quote": 1030187.3266 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 14.26, "high": 14.29, "low": 14.1, "close": 14.11, "volume": 51734.11, "close_time": 1765411199999, "quote_volume": 733942.5888, "trades": 5351, "taker_buy_base": 25073.95, "taker_buy_quote": 355895.0866 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 14.11, "high": 14.11, "low": 13.77, "close": 13.81, "volume": 244827.62, "close_time": 1765414799999, "quote_volume": 3403736.8684, "trades": 17936, "taker_buy_base": 116959.07, "taker_buy_quote": 1626134.4385 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 13.81, "high": 13.81, "low": 13.59, "close": 13.6, "volume": 189961.39, "close_time": 1765418399999, "quote_volume": 2600320.0427, "trades": 15496, "taker_buy_base": 88366.52, "taker_buy_quote": 1209538.844 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 13.6, "high": 13.6, "low": 13.41, "close": 13.44, "volume": 206737.07, "close_time": 1765421999999, "quote_volume": 2787786.8322, "trades": 13223, "taker_buy_base": 102059.41, "taker_buy_quote": 1376483.2869 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 13.43, "high": 13.43, "low": 13.27, "close": 13.31, "volume": 180333.45, "close_time": 1765425599999, "quote_volume": 2405967.8173, "trades": 9187, "taker_buy_base": 106162.87, "taker_buy_quote": 1416775.6324 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 13.3, "high": 13.43, "low": 13.24, "close": 13.41, "volume": 193834.46, "close_time": 1765429199999, "quote_volume": 2582011.0073, "trades": 9103, "taker_buy_base": 114594.38, "taker_buy_quote": 1527645.4614 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 13.4, "high": 13.45, "low": 13.38, "close": 13.43, "volume": 77693.2, "close_time": 1765432799999, "quote_volume": 1042026.4999, "trades": 3594, "taker_buy_base": 45708.55, "taker_buy_quote": 613188.4662 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 13.43, "high": 13.49, "low": 13.36, "close": 13.46, "volume": 80920.16, "close_time": 1765436399999, "quote_volume": 1086155.4975, "trades": 4398, "taker_buy_base": 42002.8, "taker_buy_quote": 563814.8068 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 13.45, "high": 13.45, "low": 13.36, "close": 13.4, "volume": 49598.59, "close_time": 1765439999999, "quote_volume": 665205.0009, "trades": 3212, "taker_buy_base": 26516.19, "taker_buy_quote": 355650.9492 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 13.39, "high": 13.39, "low": 13.3, "close": 13.37, "volume": 64930.72, "close_time": 1765443599999, "quote_volume": 866613.4544, "trades": 3162, "taker_buy_base": 39289.39, "taker_buy_quote": 524411.4401 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 13.36, "high": 13.43, "low": 13.35, "close": 13.36, "volume": 68547.56, "close_time": 1765447199999, "quote_volume": 917656.3702, "trades": 3470, "taker_buy_base": 41409.87, "taker_buy_quote": 554456.537 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 13.37, "high": 13.38, "low": 13.26, "close": 13.29, "volume": 121406.7, "close_time": 1765450799999, "quote_volume": 1615624.5689, "trades": 4638, "taker_buy_base": 54801.52, "taker_buy_quote": 729041.1832 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 13.29, "high": 13.34, "low": 13.25, "close": 13.33, "volume": 98009.48, "close_time": 1765454399999, "quote_volume": 1301750.0535, "trades": 4102, "taker_buy_base": 53383.87, "taker_buy_quote": 709120.869 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 13.32, "high": 13.37, "low": 13.28, "close": 13.29, "volume": 92110.51, "close_time": 1765457999999, "quote_volume": 1226634.9343, "trades": 3646, "taker_buy_base": 49725.33, "taker_buy_quote": 662246.8022 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 13.29, "high": 13.36, "low": 13.27, "close": 13.35, "volume": 147085.55, "close_time": 1765461599999, "quote_volume": 1959645.8716, "trades": 3397, "taker_buy_base": 87346.27, "taker_buy_quote": 1164077.7494 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 13.35, "high": 13.35, "low": 13.06, "close": 13.12, "volume": 326982.97, "close_time": 1765465199999, "quote_volume": 4314863.6075, "trades": 12882, "taker_buy_base": 173485.53, "taker_buy_quote": 2290070.4665 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 13.11, "high": 13.22, "low": 12.93, "close": 13.01, "volume": 374320.39, "close_time": 1765468799999, "quote_volume": 4895531.9451, "trades": 16791, "taker_buy_base": 206245.56, "taker_buy_quote": 2697436.4483 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 13.0, "high": 13.14, "low": 12.89, "close": 13.04, "volume": 236090.66, "close_time": 1765472399999, "quote_volume": 3065120.1612, "trades": 11067, "taker_buy_base": 126419.6, "taker_buy_quote": 1641188.8733 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 13.04, "high": 13.17, "low": 13.01, "close": 13.07, "volume": 122223.12, "close_time": 1765475999999, "quote_volume": 1601114.3757, "trades": 5394, "taker_buy_base": 70071.83, "taker_buy_quote": 918407.4559 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 13.08, "high": 13.33, "low": 13.04, "close": 13.22, "volume": 200139.07, "close_time": 1765479599999, "quote_volume": 2640294.1209, "trades": 8093, "taker_buy_base": 117736.48, "taker_buy_quote": 1552949.4248 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 13.22, "high": 13.39, "low": 13.2, "close": 13.25, "volume": 153795.1, "close_time": 1765483199999, "quote_volume": 2045404.963, "trades": 6206, "taker_buy_base": 71329.02, "taker_buy_quote": 948977.2563 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 13.25, "high": 13.37, "low": 13.23, "close": 13.36, "volume": 122507.97, "close_time": 1765486799999, "quote_volume": 1630403.6101, "trades": 5369, "taker_buy_base": 64546.04, "taker_buy_quote": 859252.4769 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 13.37, "high": 13.61, "low": 13.34, "close": 13.52, "volume": 291698.02, "close_time": 1765490399999, "quote_volume": 3934931.3658, "trades": 10684, "taker_buy_base": 153390.1, "taker_buy_quote": 2067739.1054 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 13.52, "high": 13.57, "low": 13.38, "close": 13.43, "volume": 102652.79, "close_time": 1765493999999, "quote_volume": 1381707.7546, "trades": 5350, "taker_buy_base": 47870.4, "taker_buy_quote": 644304.3722 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 13.43, "high": 13.48, "low": 13.38, "close": 13.42, "volume": 55257.68, "close_time": 1765497599999, "quote_volume": 742083.0015, "trades": 2790, "taker_buy_base": 30100.2, "taker_buy_quote": 404293.8208 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 13.42, "high": 13.54, "low": 13.32, "close": 13.34, "volume": 88601.62, "close_time": 1765501199999, "quote_volume": 1191965.8595, "trades": 3887, "taker_buy_base": 39377.02, "taker_buy_quote": 529990.4521 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 13.35, "high": 13.57, "low": 13.35, "close": 13.55, "volume": 97041.77, "close_time": 1765504799999, "quote_volume": 1309340.762, "trades": 3605, "taker_buy_base": 44423.25, "taker_buy_quote": 599378.0931 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 13.54, "high": 13.72, "low": 13.52, "close": 13.69, "volume": 83375.34, "close_time": 1765508399999, "quote_volume": 1136493.1556, "trades": 3600, "taker_buy_base": 38476.55, "taker_buy_quote": 524513.3694 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 13.7, "high": 13.74, "low": 13.6, "close": 13.61, "volume": 67816.72, "close_time": 1765511999999, "quote_volume": 926267.6028, "trades": 2694, "taker_buy_base": 23274.33, "taker_buy_quote": 317962.453 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 13.6, "high": 13.61, "low": 13.55, "close": 13.6, "volume": 41886.61, "close_time": 1765515599999, "quote_volume": 568760.4974, "trades": 1865, "taker_buy_base": 23159.84, "taker_buy_quote": 314557.8661 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 13.6, "high": 13.71, "low": 13.55, "close": 13.69, "volume": 64259.04, "close_time": 1765519199999, "quote_volume": 875840.3008, "trades": 2655, "taker_buy_base": 23339.46, "taker_buy_quote": 318129.2969 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 13.69, "high": 13.79, "low": 13.69, "close": 13.75, "volume": 73443.92, "close_time": 1765522799999, "quote_volume": 1010130.9973, "trades": 5517, "taker_buy_base": 30126.72, "taker_buy_quote": 414364.1683 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 13.74, "high": 13.78, "low": 13.65, "close": 13.66, "volume": 65816.17, "close_time": 1765526399999, "quote_volume": 903515.7393, "trades": 3531, "taker_buy_base": 27087.7, "taker_buy_quote": 372118.3762 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 13.66, "high": 13.66, "low": 13.51, "close": 13.54, "volume": 62975.23, "close_time": 1765529999999, "quote_volume": 855070.3774, "trades": 3045, "taker_buy_base": 33499.43, "taker_buy_quote": 454771.7728 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 13.54, "high": 13.64, "low": 13.49, "close": 13.64, "volume": 59865.83, "close_time": 1765533599999, "quote_volume": 811350.1625, "trades": 2635, "taker_buy_base": 26547.31, "taker_buy_quote": 359992.6484 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 13.63, "high": 13.68, "low": 13.58, "close": 13.6, "volume": 68324.98, "close_time": 1765537199999, "quote_volume": 930732.2924, "trades": 2537, "taker_buy_base": 32412.65, "taker_buy_quote": 441486.6 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 13.59, "high": 13.6, "low": 13.52, "close": 13.56, "volume": 52542.7, "close_time": 1765540799999, "quote_volume": 712105.0097, "trades": 1874, "taker_buy_base": 26022.12, "taker_buy_quote": 352632.623 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 13.56, "high": 13.61, "low": 13.5, "close": 13.59, "volume": 105937.74, "close_time": 1765544399999, "quote_volume": 1434519.0318, "trades": 3534, "taker_buy_base": 43889.92, "taker_buy_quote": 594488.8076 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 13.58, "high": 13.65, "low": 13.57, "close": 13.62, "volume": 95562.91, "close_time": 1765547999999, "quote_volume": 1300312.5017, "trades": 2816, "taker_buy_base": 50147.63, "taker_buy_quote": 682385.3375 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 13.62, "high": 13.63, "low": 13.45, "close": 13.52, "volume": 131179.84, "close_time": 1765551599999, "quote_volume": 1775170.9108, "trades": 6566, "taker_buy_base": 57896.62, "taker_buy_quote": 783359.4546 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 13.51, "high": 13.51, "low": 12.81, "close": 12.91, "volume": 398528.73, "close_time": 1765555199999, "quote_volume": 5241287.3054, "trades": 19296, "taker_buy_base": 176235.38, "taker_buy_quote": 2318610.8415 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 12.9, "high": 12.99, "low": 12.81, "close": 12.93, "volume": 326857.19, "close_time": 1765558799999, "quote_volume": 4214451.9533, "trades": 21911, "taker_buy_base": 183820.05, "taker_buy_quote": 2370497.2813 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 12.93, "high": 13.1, "low": 12.92, "close": 12.99, "volume": 146105.04, "close_time": 1765562399999, "quote_volume": 1901415.5925, "trades": 10764, "taker_buy_base": 78841.66, "taker_buy_quote": 1025948.125 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 12.99, "high": 13.21, "low": 12.98, "close": 13.12, "volume": 116669.7, "close_time": 1765565999999, "quote_volume": 1528718.6388, "trades": 5782, "taker_buy_base": 62596.35, "taker_buy_quote": 819724.7716 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 13.12, "high": 13.15, "low": 13.03, "close": 13.07, "volume": 79652.77, "close_time": 1765569599999, "quote_volume": 1042019.1093, "trades": 3468, "taker_buy_base": 36095.27, "taker_buy_quote": 472362.4625 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 13.08, "high": 13.1, "low": 13.03, "close": 13.08, "volume": 92017.85, "close_time": 1765573199999, "quote_volume": 1202097.2818, "trades": 3426, "taker_buy_base": 48618.36, "taker_buy_quote": 635312.7206 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 13.08, "high": 13.13, "low": 13.06, "close": 13.08, "volume": 57941.49, "close_time": 1765576799999, "quote_volume": 759019.7567, "trades": 1599, "taker_buy_base": 27362.7, "taker_buy_quote": 358483.7951 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 13.07, "high": 13.15, "low": 13.06, "close": 13.11, "volume": 55811.23, "close_time": 1765580399999, "quote_volume": 731795.1947, "trades": 1524, "taker_buy_base": 28050.8, "taker_buy_quote": 367805.1142 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 13.12, "high": 13.17, "low": 13.1, "close": 13.1, "volume": 32285.67, "close_time": 1765583999999, "quote_volume": 423948.2931, "trades": 1095, "taker_buy_base": 11291.53, "taker_buy_quote": 148299.157 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 13.11, "high": 13.19, "low": 13.1, "close": 13.11, "volume": 78320.58, "close_time": 1765587599999, "quote_volume": 1029289.9129, "trades": 2053, "taker_buy_base": 37891.55, "taker_buy_quote": 498018.0502 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 13.12, "high": 13.15, "low": 13.09, "close": 13.13, "volume": 74190.62, "close_time": 1765591199999, "quote_volume": 973507.1163, "trades": 1871, "taker_buy_base": 37801.59, "taker_buy_quote": 496183.544 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 13.14, "high": 13.2, "low": 13.13, "close": 13.18, "volume": 70593.35, "close_time": 1765594799999, "quote_volume": 930255.9649, "trades": 2198, "taker_buy_base": 39204.35, "taker_buy_quote": 516594.0357 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 13.18, "high": 13.25, "low": 13.18, "close": 13.22, "volume": 55121.3, "close_time": 1765598399999, "quote_volume": 728711.8041, "trades": 2051, "taker_buy_base": 22715.37, "taker_buy_quote": 300276.4711 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 13.22, "high": 13.26, "low": 13.19, "close": 13.23, "volume": 31773.25, "close_time": 1765601999999, "quote_volume": 420206.317, "trades": 1459, "taker_buy_base": 14741.22, "taker_buy_quote": 194878.5393 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 13.24, "high": 13.31, "low": 13.23, "close": 13.3, "volume": 57578.8, "close_time": 1765605599999, "quote_volume": 763986.3105, "trades": 1983, "taker_buy_base": 26555.45, "taker_buy_quote": 352375.1433 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 13.3, "high": 13.46, "low": 13.27, "close": 13.35, "volume": 187047.36, "close_time": 1765609199999, "quote_volume": 2496187.1464, "trades": 5917, "taker_buy_base": 79512.95, "taker_buy_quote": 1060896.8404 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 13.35, "high": 13.36, "low": 13.3, "close": 13.33, "volume": 37279.12, "close_time": 1765612799999, "quote_volume": 497166.9884, "trades": 1454, "taker_buy_base": 16558.13, "taker_buy_quote": 220856.355 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 13.34, "high": 13.46, "low": 13.34, "close": 13.4, "volume": 68938.09, "close_time": 1765616399999, "quote_volume": 924468.3314, "trades": 2808, "taker_buy_base": 28248.96, "taker_buy_quote": 378879.4299 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 13.39, "high": 13.43, "low": 13.37, "close": 13.38, "volume": 50531.48, "close_time": 1765619999999, "quote_volume": 677011.7468, "trades": 1446, "taker_buy_base": 25758.02, "taker_buy_quote": 345196.9832 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 13.38, "high": 13.47, "low": 13.35, "close": 13.45, "volume": 79118.58, "close_time": 1765623599999, "quote_volume": 1061768.4504, "trades": 2427, "taker_buy_base": 37359.39, "taker_buy_quote": 501336.9336 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 13.45, "high": 13.45, "low": 13.37, "close": 13.38, "volume": 51942.79, "close_time": 1765627199999, "quote_volume": 696072.4108, "trades": 1678, "taker_buy_base": 16593.08, "taker_buy_quote": 222376.8099 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 13.38, "high": 13.41, "low": 13.24, "close": 13.26, "volume": 124301.82, "close_time": 1765630799999, "quote_volume": 1654284.4914, "trades": 2857, "taker_buy_base": 42186.88, "taker_buy_quote": 561249.8124 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 13.27, "high": 13.31, "low": 13.23, "close": 13.29, "volume": 51070.46, "close_time": 1765634399999, "quote_volume": 677803.4583, "trades": 2029, "taker_buy_base": 25930.42, "taker_buy_quote": 344190.4076 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 13.29, "high": 13.32, "low": 13.22, "close": 13.3, "volume": 90548.77, "close_time": 1765637999999, "quote_volume": 1200842.2246, "trades": 2997, "taker_buy_base": 30814.1, "taker_buy_quote": 408884.6291 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 13.3, "high": 13.4, "low": 13.29, "close": 13.36, "volume": 79604.73, "close_time": 1765641599999, "quote_volume": 1063481.8966, "trades": 2382, "taker_buy_base": 32689.8, "taker_buy_quote": 436698.6354 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 13.36, "high": 13.42, "low": 13.33, "close": 13.38, "volume": 66863.76, "close_time": 1765645199999, "quote_volume": 894162.102, "trades": 2406, "taker_buy_base": 28757.1, "taker_buy_quote": 384536.291 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 13.37, "high": 13.38, "low": 13.32, "close": 13.36, "volume": 37452.57, "close_time": 1765648799999, "quote_volume": 499836.1735, "trades": 1650, "taker_buy_base": 17846.78, "taker_buy_quote": 238200.5932 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 13.36, "high": 13.41, "low": 13.34, "close": 13.38, "volume": 52543.65, "close_time": 1765652399999, "quote_volume": 702786.2222, "trades": 1911, "taker_buy_base": 24279.62, "taker_buy_quote": 324750.2904 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 13.37, "high": 13.41, "low": 13.35, "close": 13.38, "volume": 43199.67, "close_time": 1765655999999, "quote_volume": 578134.1318, "trades": 1353, "taker_buy_base": 24759.43, "taker_buy_quote": 331404.241 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 13.39, "high": 13.4, "low": 13.32, "close": 13.33, "volume": 37020.06, "close_time": 1765659599999, "quote_volume": 495320.5825, "trades": 1303, "taker_buy_base": 18783.67, "taker_buy_quote": 251390.3483 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 13.34, "high": 13.34, "low": 13.24, "close": 13.32, "volume": 56748.41, "close_time": 1765663199999, "quote_volume": 754275.8402, "trades": 2070, "taker_buy_base": 24657.88, "taker_buy_quote": 327704.9943 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 13.33, "high": 13.34, "low": 13.25, "close": 13.32, "volume": 54340.17, "close_time": 1765666799999, "quote_volume": 722470.2517, "trades": 1924, "taker_buy_base": 28638.04, "taker_buy_quote": 380695.109 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 13.32, "high": 13.39, "low": 13.3, "close": 13.37, "volume": 42099.23, "close_time": 1765670399999, "quote_volume": 561942.5306, "trades": 1197, "taker_buy_base": 22853.67, "taker_buy_quote": 305048.5452 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.37, "high": 13.39, "low": 13.33, "close": 13.36, "volume": 31907.86, "close_time": 1765673999999, "quote_volume": 426331.0267, "trades": 1559, "taker_buy_base": 15706.3, "taker_buy_quote": 209836.2982 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 13.36, "high": 13.4, "low": 13.32, "close": 13.32, "volume": 21024.66, "close_time": 1765677599999, "quote_volume": 281091.5181, "trades": 1123, "taker_buy_base": 11766.7, "taker_buy_quote": 157396.4891 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 13.32, "high": 13.39, "low": 13.31, "close": 13.36, "volume": 23074.07, "close_time": 1765681199999, "quote_volume": 308237.894, "trades": 1062, "taker_buy_base": 13175.58, "taker_buy_quote": 175998.5729 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 13.36, "high": 13.37, "low": 13.29, "close": 13.31, "volume": 12742.03, "close_time": 1765684799999, "quote_volume": 169923.9025, "trades": 966, "taker_buy_base": 4442.06, "taker_buy_quote": 59248.6619 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 13.3, "high": 13.32, "low": 13.26, "close": 13.28, "volume": 18456.74, "close_time": 1765688399999, "quote_volume": 245398.5564, "trades": 1063, "taker_buy_base": 9126.11, "taker_buy_quote": 121355.5669 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 13.27, "high": 13.27, "low": 13.2, "close": 13.23, "volume": 33616.84, "close_time": 1765691999999, "quote_volume": 444777.5051, "trades": 1491, "taker_buy_base": 18506.55, "taker_buy_quote": 244880.4665 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 13.24, "high": 13.25, "low": 13.18, "close": 13.21, "volume": 21313.05, "close_time": 1765695599999, "quote_volume": 281626.2768, "trades": 1213, "taker_buy_base": 9841.79, "taker_buy_quote": 130089.1953 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 13.21, "high": 13.25, "low": 13.2, "close": 13.25, "volume": 21502.56, "close_time": 1765699199999, "quote_volume": 284306.3602, "trades": 1210, "taker_buy_base": 13225.76, "taker_buy_quote": 174866.8725 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 13.25, "high": 13.29, "low": 13.18, "close": 13.19, "volume": 32861.11, "close_time": 1765702799999, "quote_volume": 434829.0959, "trades": 1346, "taker_buy_base": 14429.54, "taker_buy_quote": 190937.7184 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 13.18, "high": 13.19, "low": 13.15, "close": 13.16, "volume": 36075.97, "close_time": 1765706399999, "quote_volume": 474998.2635, "trades": 1287, "taker_buy_base": 19971.89, "taker_buy_quote": 263020.9436 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 13.16, "high": 13.19, "low": 13.09, "close": 13.16, "volume": 61047.62, "close_time": 1765709999999, "quote_volume": 802582.8978, "trades": 2730, "taker_buy_base": 28672.57, "taker_buy_quote": 377234.041 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 13.15, "high": 13.17, "low": 12.96, "close": 13.07, "volume": 138942.64, "close_time": 1765713599999, "quote_volume": 1814237.2885, "trades": 6350, "taker_buy_base": 62055.02, "taker_buy_quote": 810337.434 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 13.07, "high": 13.14, "low": 13.01, "close": 13.11, "volume": 60174.11, "close_time": 1765717199999, "quote_volume": 787043.5295, "trades": 3097, "taker_buy_base": 30652.09, "taker_buy_quote": 400974.3206 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 13.11, "high": 13.11, "low": 12.99, "close": 13.06, "volume": 88985.62, "close_time": 1765720799999, "quote_volume": 1160266.6705, "trades": 2957, "taker_buy_base": 46114.72, "taker_buy_quote": 601148.3868 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 13.07, "high": 13.09, "low": 12.98, "close": 13.01, "volume": 82820.35, "close_time": 1765724399999, "quote_volume": 1078925.8841, "trades": 2894, "taker_buy_base": 45065.07, "taker_buy_quote": 587127.7401 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 13.01, "high": 13.06, "low": 12.98, "close": 13.02, "volume": 35592.62, "close_time": 1765727999999, "quote_volume": 463217.0513, "trades": 2171, "taker_buy_base": 16679.08, "taker_buy_quote": 217035.1208 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 13.02, "high": 13.12, "low": 12.99, "close": 13.04, "volume": 74099.72, "close_time": 1765731599999, "quote_volume": 965744.865, "trades": 3092, "taker_buy_base": 44350.95, "taker_buy_quote": 578018.9255 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 13.03, "high": 13.05, "low": 12.92, "close": 12.95, "volume": 106296.22, "close_time": 1765735199999, "quote_volume": 1377815.8326, "trades": 4018, "taker_buy_base": 61200.76, "taker_buy_quote": 793361.3705 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 12.94, "high": 13.05, "low": 12.93, "close": 13.04, "volume": 60798.09, "close_time": 1765738799999, "quote_volume": 789742.2315, "trades": 2461, "taker_buy_base": 32783.98, "taker_buy_quote": 426014.9126 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 13.03, "high": 13.04, "low": 12.94, "close": 12.98, "volume": 37475.99, "close_time": 1765742399999, "quote_volume": 486197.4535, "trades": 1819, "taker_buy_base": 19297.11, "taker_buy_quote": 250323.6172 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 12.98, "high": 13.02, "low": 12.89, "close": 12.93, "volume": 88410.24, "close_time": 1765745999999, "quote_volume": 1145734.8686, "trades": 3300, "taker_buy_base": 39998.26, "taker_buy_quote": 518696.086 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 12.93, "high": 12.97, "low": 12.83, "close": 12.87, "volume": 66701.48, "close_time": 1765749599999, "quote_volume": 860160.0492, "trades": 2686, "taker_buy_base": 27928.11, "taker_buy_quote": 360241.9112 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 12.87, "high": 12.95, "low": 12.82, "close": 12.92, "volume": 84330.56, "close_time": 1765753199999, "quote_volume": 1086198.8481, "trades": 3178, "taker_buy_base": 46087.8, "taker_buy_quote": 593702.6387 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 12.92, "high": 12.97, "low": 12.73, "close": 12.88, "volume": 191390.85, "close_time": 1765756799999, "quote_volume": 2458597.6398, "trades": 6779, "taker_buy_base": 83829.8, "taker_buy_quote": 1077030.1531 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 12.88, "high": 12.98, "low": 12.85, "close": 12.96, "volume": 123111.05, "close_time": 1765760399999, "quote_volume": 1589406.3367, "trades": 4466, "taker_buy_base": 52851.99, "taker_buy_quote": 682879.57 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 12.95, "high": 13.15, "low": 12.94, "close": 13.12, "volume": 131413.48, "close_time": 1765763999999, "quote_volume": 1713954.2784, "trades": 5728, "taker_buy_base": 69451.21, "taker_buy_quote": 906264.3588 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 13.11, "high": 13.27, "low": 13.1, "close": 13.1, "volume": 112279.27, "close_time": 1765767599999, "quote_volume": 1479861.5024, "trades": 4869, "taker_buy_base": 52138.35, "taker_buy_quote": 687334.6043 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 13.11, "high": 13.14, "low": 13.06, "close": 13.08, "volume": 71360.72, "close_time": 1765771199999, "quote_volume": 934666.8479, "trades": 2607, "taker_buy_base": 35144.05, "taker_buy_quote": 460386.9082 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 13.09, "high": 13.19, "low": 13.08, "close": 13.17, "volume": 110456.25, "close_time": 1765774799999, "quote_volume": 1451513.5479, "trades": 2457, "taker_buy_base": 60494.31, "taker_buy_quote": 794711.2888 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 13.18, "high": 13.25, "low": 13.16, "close": 13.21, "volume": 58491.24, "close_time": 1765778399999, "quote_volume": 772422.6414, "trades": 1370, "taker_buy_base": 22164.09, "taker_buy_quote": 292700.6323 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 13.22, "high": 13.32, "low": 13.17, "close": 13.26, "volume": 100680.25, "close_time": 1765781999999, "quote_volume": 1332617.5092, "trades": 2766, "taker_buy_base": 44487.67, "taker_buy_quote": 589097.8313 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 13.27, "high": 13.33, "low": 13.15, "close": 13.2, "volume": 144359.75, "close_time": 1765785599999, "quote_volume": 1908290.1239, "trades": 4164, "taker_buy_base": 68820.09, "taker_buy_quote": 909730.0596 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 13.19, "high": 13.24, "low": 13.17, "close": 13.2, "volume": 67492.0, "close_time": 1765789199999, "quote_volume": 891552.9918, "trades": 1820, "taker_buy_base": 38919.66, "taker_buy_quote": 514211.496 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 13.2, "high": 13.25, "low": 13.19, "close": 13.22, "volume": 64945.65, "close_time": 1765792799999, "quote_volume": 858514.593, "trades": 2322, "taker_buy_base": 30866.75, "taker_buy_quote": 407989.1586 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 13.23, "high": 13.35, "low": 13.2, "close": 13.29, "volume": 114166.48, "close_time": 1765796399999, "quote_volume": 1516506.5294, "trades": 3834, "taker_buy_base": 55191.66, "taker_buy_quote": 733045.3172 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 13.29, "high": 13.3, "low": 13.2, "close": 13.22, "volume": 56895.07, "close_time": 1765799999999, "quote_volume": 753970.6911, "trades": 1928, "taker_buy_base": 29579.87, "taker_buy_quote": 391871.0056 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 13.23, "high": 13.23, "low": 13.17, "close": 13.2, "volume": 43840.66, "close_time": 1765803599999, "quote_volume": 578520.105, "trades": 1766, "taker_buy_base": 23548.75, "taker_buy_quote": 310843.9951 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 13.2, "high": 13.2, "low": 13.08, "close": 13.1, "volume": 103110.46, "close_time": 1765807199999, "quote_volume": 1354136.2172, "trades": 3093, "taker_buy_base": 54317.98, "taker_buy_quote": 713272.1842 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 13.1, "high": 13.21, "low": 12.78, "close": 12.87, "volume": 316408.42, "close_time": 1765810799999, "quote_volume": 4124510.2559, "trades": 13312, "taker_buy_base": 174769.48, "taker_buy_quote": 2279407.6039 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 12.87, "high": 12.87, "low": 12.43, "close": 12.5, "volume": 687490.42, "close_time": 1765814399999, "quote_volume": 8676073.7435, "trades": 40625, "taker_buy_base": 381238.44, "taker_buy_quote": 4814073.0887 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 12.5, "high": 12.54, "low": 12.37, "close": 12.44, "volume": 311850.95, "close_time": 1765817999999, "quote_volume": 3890679.2886, "trades": 17329, "taker_buy_base": 155151.44, "taker_buy_quote": 1935113.2489 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 12.43, "high": 12.46, "low": 12.29, "close": 12.32, "volume": 164928.11, "close_time": 1765821599999, "quote_volume": 2040185.2111, "trades": 11724, "taker_buy_base": 77020.85, "taker_buy_quote": 952833.5093 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 12.32, "high": 12.39, "low": 12.2, "close": 12.38, "volume": 180519.91, "close_time": 1765825199999, "quote_volume": 2220717.723, "trades": 10314, "taker_buy_base": 89637.13, "taker_buy_quote": 1102945.7447 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 12.39, "high": 12.48, "low": 12.36, "close": 12.4, "volume": 119716.08, "close_time": 1765828799999, "quote_volume": 1487001.8492, "trades": 7563, "taker_buy_base": 57514.81, "taker_buy_quote": 714589.8064 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 12.39, "high": 12.4, "low": 12.25, "close": 12.32, "volume": 153912.89, "close_time": 1765832399999, "quote_volume": 1896593.918, "trades": 7000, "taker_buy_base": 79105.84, "taker_buy_quote": 974846.867 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 12.32, "high": 12.36, "low": 12.29, "close": 12.36, "volume": 70245.14, "close_time": 1765835999999, "quote_volume": 866560.4773, "trades": 3171, "taker_buy_base": 26788.54, "taker_buy_quote": 330438.0352 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 12.36, "high": 12.36, "low": 12.31, "close": 12.36, "volume": 78933.31, "close_time": 1765839599999, "quote_volume": 973619.0022, "trades": 2225, "taker_buy_base": 37284.7, "taker_buy_quote": 459983.0791 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 12.36, "high": 12.38, "low": 12.32, "close": 12.34, "volume": 116980.2, "close_time": 1765843199999, "quote_volume": 1445365.6396, "trades": 2826, "taker_buy_base": 66145.15, "taker_buy_quote": 817290.9932 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.35, "high": 12.36, "low": 12.2, "close": 12.2, "volume": 117608.19, "close_time": 1765846799999, "quote_volume": 1444063.7611, "trades": 3552, "taker_buy_base": 53090.32, "taker_buy_quote": 651850.4226 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 12.21, "high": 12.31, "low": 12.17, "close": 12.28, "volume": 89734.17, "close_time": 1765850399999, "quote_volume": 1099132.8184, "trades": 3835, "taker_buy_base": 33496.8, "taker_buy_quote": 410342.3364 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 12.29, "high": 12.34, "low": 12.22, "close": 12.27, "volume": 63387.0, "close_time": 1765853999999, "quote_volume": 777943.6851, "trades": 3554, "taker_buy_base": 31431.66, "taker_buy_quote": 385728.1848 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 12.26, "high": 12.28, "low": 12.19, "close": 12.27, "volume": 62428.71, "close_time": 1765857599999, "quote_volume": 764659.1572, "trades": 2587, "taker_buy_base": 33424.89, "taker_buy_quote": 409511.8771 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 12.27, "high": 12.28, "low": 12.05, "close": 12.21, "volume": 127672.02, "close_time": 1765861199999, "quote_volume": 1551232.9179, "trades": 4392, "taker_buy_base": 45037.55, "taker_buy_quote": 547174.4244 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 12.21, "high": 12.24, "low": 12.18, "close": 12.21, "volume": 50977.95, "close_time": 1765864799999, "quote_volume": 622456.7167, "trades": 2110, "taker_buy_base": 28455.11, "taker_buy_quote": 347438.4464 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 12.2, "high": 12.34, "low": 12.2, "close": 12.33, "volume": 73821.82, "close_time": 1765868399999, "quote_volume": 905524.9244, "trades": 2084, "taker_buy_base": 45491.99, "taker_buy_quote": 558065.6683 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 12.33, "high": 12.34, "low": 12.17, "close": 12.19, "volume": 75599.67, "close_time": 1765871999999, "quote_volume": 925438.9585, "trades": 2694, "taker_buy_base": 37882.67, "taker_buy_quote": 463586.8 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 12.2, "high": 12.25, "low": 12.16, "close": 12.18, "volume": 86373.73, "close_time": 1765875599999, "quote_volume": 1055134.5382, "trades": 2551, "taker_buy_base": 44155.91, "taker_buy_quote": 539649.45 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 12.18, "high": 12.2, "low": 12.14, "close": 12.18, "volume": 42674.55, "close_time": 1765879199999, "quote_volume": 519310.8836, "trades": 2517, "taker_buy_base": 23205.09, "taker_buy_quote": 282393.0664 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 12.18, "high": 12.4, "low": 12.15, "close": 12.33, "volume": 184656.83, "close_time": 1765882799999, "quote_volume": 2273981.5353, "trades": 5788, "taker_buy_base": 105041.25, "taker_buy_quote": 1293713.637 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 12.33, "high": 12.37, "low": 12.3, "close": 12.35, "volume": 145474.25, "close_time": 1765886399999, "quote_volume": 1795285.4929, "trades": 3941, "taker_buy_base": 71487.08, "taker_buy_quote": 882110.0104 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 12.35, "high": 12.37, "low": 12.24, "close": 12.24, "volume": 98979.56, "close_time": 1765889999999, "quote_volume": 1217243.7704, "trades": 2911, "taker_buy_base": 51063.99, "taker_buy_quote": 628145.1028 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 12.24, "high": 12.4, "low": 11.95, "close": 12.0, "volume": 543082.55, "close_time": 1765893599999, "quote_volume": 6609100.1101, "trades": 18311, "taker_buy_base": 258503.55, "taker_buy_quote": 3151004.0892 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 12.0, "high": 12.27, "low": 11.91, "close": 12.18, "volume": 417062.71, "close_time": 1765897199999, "quote_volume": 5058113.5859, "trades": 16787, "taker_buy_base": 221062.27, "taker_buy_quote": 2682342.5072 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 12.19, "high": 12.37, "low": 12.09, "close": 12.35, "volume": 243742.78, "close_time": 1765900799999, "quote_volume": 2977392.7357, "trades": 12009, "taker_buy_base": 118867.89, "taker_buy_quote": 1451556.4281 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 12.35, "high": 12.38, "low": 12.25, "close": 12.3, "volume": 190769.34, "close_time": 1765904399999, "quote_volume": 2349791.786, "trades": 6443, "taker_buy_base": 82611.73, "taker_buy_quote": 1016975.2558 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 12.29, "high": 12.35, "low": 12.17, "close": 12.17, "volume": 102919.53, "close_time": 1765907999999, "quote_volume": 1261995.6436, "trades": 3720, "taker_buy_base": 40145.45, "taker_buy_quote": 492082.4743 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 12.18, "high": 12.36, "low": 12.14, "close": 12.31, "volume": 163935.54, "close_time": 1765911599999, "quote_volume": 2005210.3096, "trades": 4614, "taker_buy_base": 91466.27, "taker_buy_quote": 1118809.9158 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 12.31, "high": 12.34, "low": 12.19, "close": 12.28, "volume": 129748.18, "close_time": 1765915199999, "quote_volume": 1590511.1398, "trades": 3471, "taker_buy_base": 78580.61, "taker_buy_quote": 962842.4459 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 12.28, "high": 12.38, "low": 12.27, "close": 12.31, "volume": 94745.9, "close_time": 1765918799999, "quote_volume": 1168207.7629, "trades": 3144, "taker_buy_base": 39852.01, "taker_buy_quote": 491641.7137 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 12.31, "high": 12.35, "low": 12.27, "close": 12.32, "volume": 71920.85, "close_time": 1765922399999, "quote_volume": 885641.2369, "trades": 2002, "taker_buy_base": 29630.91, "taker_buy_quote": 364837.2937 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 12.33, "high": 12.36, "low": 12.29, "close": 12.31, "volume": 55901.71, "close_time": 1765925999999, "quote_volume": 689018.1631, "trades": 1525, "taker_buy_base": 30134.25, "taker_buy_quote": 371393.352 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 12.31, "high": 12.36, "low": 12.3, "close": 12.35, "volume": 80691.77, "close_time": 1765929599999, "quote_volume": 995189.6994, "trades": 1968, "taker_buy_base": 43584.14, "taker_buy_quote": 537596.0005 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.34, "high": 12.35, "low": 12.3, "close": 12.32, "volume": 53970.46, "close_time": 1765933199999, "quote_volume": 664755.7662, "trades": 2847, "taker_buy_base": 26138.02, "taker_buy_quote": 321925.2434 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 12.32, "high": 12.39, "low": 12.3, "close": 12.33, "volume": 59899.45, "close_time": 1765936799999, "quote_volume": 739274.123, "trades": 2952, "taker_buy_base": 22473.29, "taker_buy_quote": 277394.0038 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 12.32, "high": 12.37, "low": 12.28, "close": 12.34, "volume": 51972.61, "close_time": 1765940399999, "quote_volume": 640665.5713, "trades": 2435, "taker_buy_base": 19744.54, "taker_buy_quote": 243294.3768 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 12.33, "high": 12.38, "low": 12.29, "close": 12.3, "volume": 51174.03, "close_time": 1765943999999, "quote_volume": 630977.3688, "trades": 2134, "taker_buy_base": 21406.07, "taker_buy_quote": 263915.8543 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 12.3, "high": 12.32, "low": 12.18, "close": 12.2, "volume": 133130.73, "close_time": 1765947599999, "quote_volume": 1628329.435, "trades": 3869, "taker_buy_base": 51065.2, "taker_buy_quote": 624295.7769 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 12.2, "high": 12.2, "low": 12.07, "close": 12.18, "volume": 117064.17, "close_time": 1765951199999, "quote_volume": 1420682.4812, "trades": 3254, "taker_buy_base": 62342.04, "taker_buy_quote": 756523.5278 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 12.18, "high": 12.25, "low": 12.17, "close": 12.2, "volume": 69666.45, "close_time": 1765954799999, "quote_volume": 851338.0373, "trades": 2095, "taker_buy_base": 33694.32, "taker_buy_quote": 411660.1375 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 12.21, "high": 12.27, "low": 12.19, "close": 12.22, "volume": 81832.84, "close_time": 1765958399999, "quote_volume": 1000133.0997, "trades": 2928, "taker_buy_base": 39355.38, "taker_buy_quote": 481019.4559 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 12.22, "high": 12.22, "low": 12.13, "close": 12.14, "volume": 64342.99, "close_time": 1765961999999, "quote_volume": 782899.4701, "trades": 2917, "taker_buy_base": 39590.6, "taker_buy_quote": 481866.3109 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 12.13, "high": 12.14, "low": 12.08, "close": 12.1, "volume": 51179.39, "close_time": 1765965599999, "quote_volume": 619721.866, "trades": 1814, "taker_buy_base": 23187.03, "taker_buy_quote": 280771.7976 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 12.09, "high": 12.13, "low": 12.05, "close": 12.09, "volume": 54245.34, "close_time": 1765969199999, "quote_volume": 655879.4076, "trades": 2271, "taker_buy_base": 25347.46, "taker_buy_quote": 306457.0137 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 12.09, "high": 12.19, "low": 12.08, "close": 12.18, "volume": 47533.36, "close_time": 1765972799999, "quote_volume": 577136.2248, "trades": 1867, "taker_buy_base": 27686.01, "taker_buy_quote": 336076.8321 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 12.18, "high": 12.21, "low": 12.12, "close": 12.18, "volume": 65799.97, "close_time": 1765976399999, "quote_volume": 800638.007, "trades": 2089, "taker_buy_base": 26036.24, "taker_buy_quote": 316833.4787 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 12.17, "high": 12.31, "low": 12.14, "close": 12.29, "volume": 107324.29, "close_time": 1765979999999, "quote_volume": 1312181.9777, "trades": 4171, "taker_buy_base": 56779.61, "taker_buy_quote": 694147.5745 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 12.29, "high": 12.48, "low": 12.07, "close": 12.46, "volume": 463367.78, "close_time": 1765983599999, "quote_volume": 5713576.4063, "trades": 17380, "taker_buy_base": 239555.78, "taker_buy_quote": 2956470.886 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 12.46, "high": 12.66, "low": 12.11, "close": 12.15, "volume": 914645.6, "close_time": 1765987199999, "quote_volume": 11373124.1017, "trades": 31562, "taker_buy_base": 414080.15, "taker_buy_quote": 5152387.6484 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 12.15, "high": 12.24, "low": 11.84, "close": 12.01, "volume": 527873.12, "close_time": 1765990799999, "quote_volume": 6321838.7927, "trades": 24671, "taker_buy_base": 320320.1, "taker_buy_quote": 3835668.6615 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 12.0, "high": 12.07, "low": 11.89, "close": 11.9, "volume": 178261.88, "close_time": 1765994399999, "quote_volume": 2133422.6371, "trades": 9424, "taker_buy_base": 102584.08, "taker_buy_quote": 1227854.7225 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 11.91, "high": 12.0, "low": 11.78, "close": 11.8, "volume": 167242.47, "close_time": 1765997999999, "quote_volume": 1985181.8903, "trades": 9963, "taker_buy_base": 88549.31, "taker_buy_quote": 1051527.847 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 11.8, "high": 11.89, "low": 11.69, "close": 11.89, "volume": 380271.88, "close_time": 1766001599999, "quote_volume": 4469115.7818, "trades": 10625, "taker_buy_base": 144051.56, "taker_buy_quote": 1695638.3783 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 11.88, "high": 11.98, "low": 11.82, "close": 11.9, "volume": 140926.76, "close_time": 1766005199999, "quote_volume": 1678546.4039, "trades": 5277, "taker_buy_base": 61616.12, "taker_buy_quote": 733870.367 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 11.89, "high": 11.93, "low": 11.81, "close": 11.83, "volume": 83481.23, "close_time": 1766008799999, "quote_volume": 991303.4906, "trades": 3675, "taker_buy_base": 37184.85, "taker_buy_quote": 441645.7607 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 11.83, "high": 11.91, "low": 11.78, "close": 11.89, "volume": 76139.56, "close_time": 1766012399999, "quote_volume": 902144.6382, "trades": 2738, "taker_buy_base": 37608.18, "taker_buy_quote": 445788.7312 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 11.88, "high": 11.88, "low": 11.8, "close": 11.87, "volume": 48107.27, "close_time": 1766015999999, "quote_volume": 569406.4242, "trades": 1791, "taker_buy_base": 25070.05, "taker_buy_quote": 296711.5163 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 11.86, "high": 11.87, "low": 11.81, "close": 11.82, "volume": 44447.38, "close_time": 1766019599999, "quote_volume": 525757.283, "trades": 2030, "taker_buy_base": 18904.05, "taker_buy_quote": 223622.1749 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 11.81, "high": 11.82, "low": 11.72, "close": 11.74, "volume": 70913.64, "close_time": 1766023199999, "quote_volume": 833430.007, "trades": 2925, "taker_buy_base": 28983.39, "taker_buy_quote": 340643.2039 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 11.74, "high": 11.89, "low": 11.72, "close": 11.84, "volume": 73818.81, "close_time": 1766026799999, "quote_volume": 873754.2312, "trades": 3264, "taker_buy_base": 37499.23, "taker_buy_quote": 443715.1388 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 11.84, "high": 11.84, "low": 11.69, "close": 11.74, "volume": 77552.96, "close_time": 1766030399999, "quote_volume": 910541.3393, "trades": 2287, "taker_buy_base": 31433.81, "taker_buy_quote": 369017.4401 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 11.75, "high": 11.79, "low": 11.73, "close": 11.76, "volume": 53115.53, "close_time": 1766033999999, "quote_volume": 624649.5334, "trades": 1855, "taker_buy_base": 30844.85, "taker_buy_quote": 362762.472 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 11.76, "high": 11.77, "low": 11.65, "close": 11.68, "volume": 77670.65, "close_time": 1766037599999, "quote_volume": 907922.8447, "trades": 2822, "taker_buy_base": 37421.04, "taker_buy_quote": 437482.4394 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 11.68, "high": 11.76, "low": 11.67, "close": 11.74, "volume": 70922.78, "close_time": 1766041199999, "quote_volume": 830058.0532, "trades": 2114, "taker_buy_base": 42303.08, "taker_buy_quote": 494822.983 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 11.74, "high": 11.8, "low": 11.71, "close": 11.76, "volume": 68567.18, "close_time": 1766044799999, "quote_volume": 806449.8955, "trades": 2500, "taker_buy_base": 42484.48, "taker_buy_quote": 499709.6096 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 11.76, "high": 11.81, "low": 11.73, "close": 11.75, "volume": 92724.0, "close_time": 1766048399999, "quote_volume": 1090804.3362, "trades": 3183, "taker_buy_base": 33719.27, "taker_buy_quote": 396719.7326 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 11.74, "high": 11.78, "low": 11.68, "close": 11.74, "volume": 107488.54, "close_time": 1766051999999, "quote_volume": 1259287.2447, "trades": 3398, "taker_buy_base": 61789.76, "taker_buy_quote": 724189.5861 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 11.74, "high": 11.79, "low": 11.71, "close": 11.76, "volume": 49153.37, "close_time": 1766055599999, "quote_volume": 577971.4729, "trades": 1861, "taker_buy_base": 24304.59, "taker_buy_quote": 285787.2117 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 11.77, "high": 11.77, "low": 11.69, "close": 11.73, "volume": 51730.02, "close_time": 1766059199999, "quote_volume": 606158.9907, "trades": 1774, "taker_buy_base": 29586.96, "taker_buy_quote": 346738.3606 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 11.73, "high": 11.82, "low": 11.69, "close": 11.76, "volume": 101193.27, "close_time": 1766062799999, "quote_volume": 1188124.9605, "trades": 2718, "taker_buy_base": 42149.13, "taker_buy_quote": 495150.7253 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 11.77, "high": 12.21, "low": 11.76, "close": 12.17, "volume": 491190.81, "close_time": 1766066399999, "quote_volume": 5898815.7314, "trades": 15505, "taker_buy_base": 247862.15, "taker_buy_quote": 2975510.7706 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 12.18, "high": 12.32, "low": 12.04, "close": 12.14, "volume": 611424.25, "close_time": 1766069999999, "quote_volume": 7436812.6269, "trades": 19554, "taker_buy_base": 338382.69, "taker_buy_quote": 4113797.8605 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 12.14, "high": 12.3, "low": 12.02, "close": 12.18, "volume": 301468.29, "close_time": 1766073599999, "quote_volume": 3667519.1066, "trades": 11653, "taker_buy_base": 154758.59, "taker_buy_quote": 1883154.0155 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 12.19, "high": 12.2, "low": 12.04, "close": 12.11, "volume": 98457.78, "close_time": 1766077199999, "quote_volume": 1192853.152, "trades": 5707, "taker_buy_base": 43424.38, "taker_buy_quote": 526041.5821 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 12.12, "high": 12.12, "low": 11.41, "close": 11.66, "volume": 1009884.16, "close_time": 1766080799999, "quote_volume": 11719287.0951, "trades": 32269, "taker_buy_base": 469152.99, "taker_buy_quote": 5447865.4611 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 11.66, "high": 11.78, "low": 11.51, "close": 11.54, "volume": 199630.88, "close_time": 1766084399999, "quote_volume": 2323316.4493, "trades": 6727, "taker_buy_base": 102098.54, "taker_buy_quote": 1188534.4996 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 11.54, "high": 11.57, "low": 11.28, "close": 11.31, "volume": 381913.06, "close_time": 1766087999999, "quote_volume": 4359760.1525, "trades": 14186, "taker_buy_base": 194876.37, "taker_buy_quote": 2224834.3413 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 11.3, "high": 11.45, "low": 11.3, "close": 11.35, "volume": 259206.48, "close_time": 1766091599999, "quote_volume": 2951469.0305, "trades": 8948, "taker_buy_base": 131252.48, "taker_buy_quote": 1494645.1765 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 11.36, "high": 11.57, "low": 11.35, "close": 11.54, "volume": 225629.68, "close_time": 1766095199999, "quote_volume": 2589368.2271, "trades": 6903, "taker_buy_base": 117750.47, "taker_buy_quote": 1350931.1551 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 11.54, "high": 11.58, "low": 11.46, "close": 11.47, "volume": 113795.84, "close_time": 1766098799999, "quote_volume": 1309868.9208, "trades": 2633, "taker_buy_base": 43952.17, "taker_buy_quote": 505996.1353 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 11.47, "high": 11.48, "low": 11.42, "close": 11.44, "volume": 47086.85, "close_time": 1766102399999, "quote_volume": 539061.002, "trades": 1410, "taker_buy_base": 21542.29, "taker_buy_quote": 246604.3992 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.44, "high": 11.47, "low": 11.33, "close": 11.4, "volume": 95122.51, "close_time": 1766105999999, "quote_volume": 1083808.5474, "trades": 3017, "taker_buy_base": 44751.95, "taker_buy_quote": 509857.9703 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 11.4, "high": 11.4, "low": 11.28, "close": 11.32, "volume": 82484.37, "close_time": 1766109599999, "quote_volume": 934731.0557, "trades": 3006, "taker_buy_base": 37936.85, "taker_buy_quote": 430007.9895 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 11.32, "high": 11.39, "low": 11.26, "close": 11.36, "volume": 130892.13, "close_time": 1766113199999, "quote_volume": 1482531.0882, "trades": 3840, "taker_buy_base": 74937.85, "taker_buy_quote": 848798.1338 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 11.35, "high": 11.81, "low": 11.35, "close": 11.73, "volume": 537227.68, "close_time": 1766116799999, "quote_volume": 6248719.1974, "trades": 16113, "taker_buy_base": 297943.53, "taker_buy_quote": 3461796.462 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 11.74, "high": 11.8, "low": 11.66, "close": 11.67, "volume": 308890.14, "close_time": 1766120399999, "quote_volume": 3621723.8622, "trades": 6101, "taker_buy_base": 116902.96, "taker_buy_quote": 1372109.7664 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 11.68, "high": 11.72, "low": 11.61, "close": 11.7, "volume": 116258.65, "close_time": 1766123999999, "quote_volume": 1354518.3241, "trades": 2591, "taker_buy_base": 41955.67, "taker_buy_quote": 488771.3009 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 11.7, "high": 11.79, "low": 11.66, "close": 11.78, "volume": 191576.84, "close_time": 1766127599999, "quote_volume": 2244839.0518, "trades": 3876, "taker_buy_base": 93948.34, "taker_buy_quote": 1101007.5414 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 11.78, "high": 12.09, "low": 11.78, "close": 11.94, "volume": 251274.85, "close_time": 1766131199999, "quote_volume": 3000015.4102, "trades": 8447, "taker_buy_base": 146020.0, "taker_buy_quote": 1743296.2461 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 11.94, "high": 12.03, "low": 11.88, "close": 11.96, "volume": 198388.39, "close_time": 1766134799999, "quote_volume": 2373347.6688, "trades": 5262, "taker_buy_base": 107720.94, "taker_buy_quote": 1288852.4474 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 11.97, "high": 11.98, "low": 11.91, "close": 11.95, "volume": 85947.72, "close_time": 1766138399999, "quote_volume": 1026551.3164, "trades": 3175, "taker_buy_base": 46670.4, "taker_buy_quote": 557515.1148 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 11.95, "high": 11.99, "low": 11.92, "close": 11.94, "volume": 35368.55, "close_time": 1766141999999, "quote_volume": 422557.2568, "trades": 1745, "taker_buy_base": 16960.98, "taker_buy_quote": 202633.1597 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 11.94, "high": 12.03, "low": 11.93, "close": 11.98, "volume": 62515.97, "close_time": 1766145599999, "quote_volume": 749823.0013, "trades": 2228, "taker_buy_base": 41087.47, "taker_buy_quote": 492890.7508 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 11.99, "high": 12.03, "low": 11.94, "close": 11.98, "volume": 98758.12, "close_time": 1766149199999, "quote_volume": 1183538.0831, "trades": 2930, "taker_buy_base": 48579.47, "taker_buy_quote": 582317.5835 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 11.99, "high": 12.03, "low": 11.94, "close": 12.03, "volume": 144529.22, "close_time": 1766152799999, "quote_volume": 1733571.4307, "trades": 3739, "taker_buy_base": 71279.25, "taker_buy_quote": 854973.4845 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 12.03, "high": 12.26, "low": 12.01, "close": 12.15, "volume": 409565.22, "close_time": 1766156399999, "quote_volume": 4957816.7002, "trades": 13538, "taker_buy_base": 246054.37, "taker_buy_quote": 2978009.0457 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 12.16, "high": 12.41, "low": 12.11, "close": 12.18, "volume": 430653.08, "close_time": 1766159999999, "quote_volume": 5271641.6841, "trades": 17872, "taker_buy_base": 224839.87, "taker_buy_quote": 2753441.7276 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 12.19, "high": 12.45, "low": 12.18, "close": 12.3, "volume": 267452.25, "close_time": 1766163599999, "quote_volume": 3301518.465, "trades": 13759, "taker_buy_base": 115739.9, "taker_buy_quote": 1428186.6537 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 12.31, "high": 12.38, "low": 12.08, "close": 12.09, "volume": 212853.0, "close_time": 1766167199999, "quote_volume": 2607174.5928, "trades": 8901, "taker_buy_base": 75654.07, "taker_buy_quote": 927929.2183 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 12.09, "high": 12.21, "low": 12.07, "close": 12.19, "volume": 88755.08, "close_time": 1766170799999, "quote_volume": 1077149.357, "trades": 4642, "taker_buy_base": 58435.31, "taker_buy_quote": 709499.9975 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 12.2, "high": 12.37, "low": 12.2, "close": 12.33, "volume": 80495.85, "close_time": 1766174399999, "quote_volume": 990507.1229, "trades": 4193, "taker_buy_base": 44293.29, "taker_buy_quote": 544899.9994 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 12.33, "high": 12.39, "low": 12.3, "close": 12.36, "volume": 128401.08, "close_time": 1766177999999, "quote_volume": 1586026.8846, "trades": 4505, "taker_buy_base": 68059.2, "taker_buy_quote": 840811.8707 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 12.36, "high": 12.36, "low": 12.26, "close": 12.26, "volume": 46359.26, "close_time": 1766181599999, "quote_volume": 570613.3707, "trades": 1829, "taker_buy_base": 11865.35, "taker_buy_quote": 146100.1368 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 12.26, "high": 12.34, "low": 12.26, "close": 12.29, "volume": 54939.26, "close_time": 1766185199999, "quote_volume": 676106.0345, "trades": 1834, "taker_buy_base": 33818.7, "taker_buy_quote": 416062.2691 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 12.3, "high": 12.32, "low": 12.24, "close": 12.26, "volume": 53388.15, "close_time": 1766188799999, "quote_volume": 655282.0383, "trades": 1497, "taker_buy_base": 27696.65, "taker_buy_quote": 339955.1819 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.25, "high": 12.27, "low": 12.21, "close": 12.22, "volume": 43425.9, "close_time": 1766192399999, "quote_volume": 531827.0409, "trades": 1770, "taker_buy_base": 23290.89, "taker_buy_quote": 285297.8278 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 12.22, "high": 12.25, "low": 12.2, "close": 12.21, "volume": 31652.48, "close_time": 1766195999999, "quote_volume": 386836.082, "trades": 1394, "taker_buy_base": 14322.35, "taker_buy_quote": 175045.3792 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 12.21, "high": 12.26, "low": 12.19, "close": 12.22, "volume": 29188.94, "close_time": 1766199599999, "quote_volume": 356769.0447, "trades": 1417, "taker_buy_base": 12897.32, "taker_buy_quote": 157674.8132 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 12.22, "high": 12.3, "low": 12.21, "close": 12.26, "volume": 24706.47, "close_time": 1766203199999, "quote_volume": 302814.3372, "trades": 1397, "taker_buy_base": 14476.72, "taker_buy_quote": 177430.6276 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 12.26, "high": 12.26, "low": 12.19, "close": 12.22, "volume": 34503.19, "close_time": 1766206799999, "quote_volume": 421718.6934, "trades": 1315, "taker_buy_base": 12901.34, "taker_buy_quote": 157731.1135 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 12.22, "high": 12.28, "low": 12.22, "close": 12.25, "volume": 41428.67, "close_time": 1766210399999, "quote_volume": 507820.482, "trades": 1715, "taker_buy_base": 18810.29, "taker_buy_quote": 230551.6679 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 12.25, "high": 12.28, "low": 12.24, "close": 12.28, "volume": 21172.27, "close_time": 1766213999999, "quote_volume": 259617.8783, "trades": 862, "taker_buy_base": 12104.52, "taker_buy_quote": 148424.1305 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 12.28, "high": 12.35, "low": 12.24, "close": 12.33, "volume": 68578.6, "close_time": 1766217599999, "quote_volume": 843796.3887, "trades": 1964, "taker_buy_base": 43731.25, "taker_buy_quote": 538249.0149 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 12.34, "high": 12.38, "low": 12.32, "close": 12.33, "volume": 47023.74, "close_time": 1766221199999, "quote_volume": 580840.0945, "trades": 1593, "taker_buy_base": 20875.67, "taker_buy_quote": 257914.3342 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 12.32, "high": 12.37, "low": 12.32, "close": 12.34, "volume": 36004.52, "close_time": 1766224799999, "quote_volume": 444698.4181, "trades": 1059, "taker_buy_base": 9430.61, "taker_buy_quote": 116491.1589 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 12.33, "high": 12.34, "low": 12.25, "close": 12.26, "volume": 44835.62, "close_time": 1766228399999, "quote_volume": 550811.038, "trades": 1408, "taker_buy_base": 12103.72, "taker_buy_quote": 148693.2189 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 12.25, "high": 12.32, "low": 12.24, "close": 12.31, "volume": 43609.61, "close_time": 1766231999999, "quote_volume": 535891.5057, "trades": 1413, "taker_buy_base": 25281.46, "taker_buy_quote": 310687.4459 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 12.32, "high": 12.32, "low": 12.27, "close": 12.28, "volume": 18239.27, "close_time": 1766235599999, "quote_volume": 224138.6901, "trades": 829, "taker_buy_base": 8918.85, "taker_buy_quote": 109628.9119 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 12.28, "high": 12.3, "low": 12.2, "close": 12.25, "volume": 63833.7, "close_time": 1766239199999, "quote_volume": 781628.0224, "trades": 2536, "taker_buy_base": 25550.37, "taker_buy_quote": 312968.2943 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 12.24, "high": 12.28, "low": 12.17, "close": 12.27, "volume": 58001.38, "close_time": 1766242799999, "quote_volume": 709050.5923, "trades": 1949, "taker_buy_base": 37190.23, "taker_buy_quote": 454680.5607 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 12.27, "high": 12.28, "low": 12.21, "close": 12.27, "volume": 59558.39, "close_time": 1766246399999, "quote_volume": 729742.8563, "trades": 1909, "taker_buy_base": 22441.05, "taker_buy_quote": 275041.2834 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 12.27, "high": 12.3, "low": 12.27, "close": 12.29, "volume": 21398.22, "close_time": 1766249999999, "quote_volume": 262896.6932, "trades": 1210, "taker_buy_base": 9354.91, "taker_buy_quote": 114962.8849 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 12.3, "high": 12.31, "low": 12.25, "close": 12.25, "volume": 23826.41, "close_time": 1766253599999, "quote_volume": 292577.7851, "trades": 1256, "taker_buy_base": 8080.3, "taker_buy_quote": 99252.7753 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 12.26, "high": 12.28, "low": 12.23, "close": 12.26, "volume": 27054.71, "close_time": 1766257199999, "quote_volume": 331617.017, "trades": 1106, "taker_buy_base": 15311.31, "taker_buy_quote": 187705.2192 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 12.27, "high": 12.28, "low": 12.24, "close": 12.27, "volume": 38064.62, "close_time": 1766260799999, "quote_volume": 466789.0534, "trades": 1066, "taker_buy_base": 24379.05, "taker_buy_quote": 299031.6096 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 12.26, "high": 12.28, "low": 12.25, "close": 12.27, "volume": 23162.2, "close_time": 1766264399999, "quote_volume": 284003.3229, "trades": 964, "taker_buy_base": 9584.93, "taker_buy_quote": 117561.817 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 12.27, "high": 12.28, "low": 12.21, "close": 12.21, "volume": 28781.64, "close_time": 1766267999999, "quote_volume": 352734.3033, "trades": 1274, "taker_buy_base": 10332.4, "taker_buy_quote": 126652.472 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 12.22, "high": 12.22, "low": 12.14, "close": 12.16, "volume": 49801.68, "close_time": 1766271599999, "quote_volume": 606489.0615, "trades": 2186, "taker_buy_base": 26131.62, "taker_buy_quote": 318242.7875 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 12.16, "high": 12.23, "low": 12.13, "close": 12.21, "volume": 93194.36, "close_time": 1766275199999, "quote_volume": 1135306.9524, "trades": 2938, "taker_buy_base": 53845.12, "taker_buy_quote": 655622.6114 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.22, "high": 12.26, "low": 12.19, "close": 12.25, "volume": 44399.28, "close_time": 1766278799999, "quote_volume": 542484.267, "trades": 1600, "taker_buy_base": 24848.18, "taker_buy_quote": 303664.6825 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 12.26, "high": 12.26, "low": 12.15, "close": 12.15, "volume": 37662.21, "close_time": 1766282399999, "quote_volume": 459340.48, "trades": 1812, "taker_buy_base": 18404.81, "taker_buy_quote": 224565.5472 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 12.15, "high": 12.19, "low": 12.09, "close": 12.12, "volume": 43853.05, "close_time": 1766285999999, "quote_volume": 531492.9439, "trades": 2420, "taker_buy_base": 19592.18, "taker_buy_quote": 237533.7665 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 12.12, "high": 12.22, "low": 12.11, "close": 12.18, "volume": 33036.16, "close_time": 1766289599999, "quote_volume": 402076.3511, "trades": 1652, "taker_buy_base": 20311.54, "taker_buy_quote": 247252.8638 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 12.18, "high": 12.2, "low": 12.15, "close": 12.16, "volume": 22198.91, "close_time": 1766293199999, "quote_volume": 270291.5451, "trades": 947, "taker_buy_base": 8286.06, "taker_buy_quote": 100886.4464 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 12.16, "high": 12.19, "low": 12.13, "close": 12.14, "volume": 17015.3, "close_time": 1766296799999, "quote_volume": 206838.3236, "trades": 971, "taker_buy_base": 7995.93, "taker_buy_quote": 97227.987 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 12.15, "high": 12.16, "low": 12.13, "close": 12.13, "volume": 19339.86, "close_time": 1766300399999, "quote_volume": 234846.4644, "trades": 1053, "taker_buy_base": 11969.18, "taker_buy_quote": 145402.627 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 12.13, "high": 12.14, "low": 12.11, "close": 12.12, "volume": 15044.71, "close_time": 1766303999999, "quote_volume": 182368.5275, "trades": 1162, "taker_buy_base": 6894.63, "taker_buy_quote": 83596.9648 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 12.13, "high": 12.24, "low": 12.1, "close": 12.21, "volume": 38705.21, "close_time": 1766307599999, "quote_volume": 471406.7999, "trades": 2601, "taker_buy_base": 25606.92, "taker_buy_quote": 311947.2579 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 12.21, "high": 12.34, "low": 12.21, "close": 12.28, "volume": 126985.49, "close_time": 1766311199999, "quote_volume": 1559709.8998, "trades": 5036, "taker_buy_base": 70874.2, "taker_buy_quote": 870411.4855 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 12.28, "high": 12.31, "low": 12.2, "close": 12.23, "volume": 34914.87, "close_time": 1766314799999, "quote_volume": 427686.5928, "trades": 2173, "taker_buy_base": 15672.74, "taker_buy_quote": 191927.7547 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 12.23, "high": 12.29, "low": 12.22, "close": 12.24, "volume": 17961.14, "close_time": 1766318399999, "quote_volume": 219904.7815, "trades": 1317, "taker_buy_base": 7667.64, "taker_buy_quote": 93857.8682 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 12.25, "high": 12.29, "low": 12.2, "close": 12.24, "volume": 35030.13, "close_time": 1766321999999, "quote_volume": 429316.284, "trades": 2408, "taker_buy_base": 19698.03, "taker_buy_quote": 241485.8831 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 12.24, "high": 12.24, "low": 11.97, "close": 11.99, "volume": 208710.45, "close_time": 1766325599999, "quote_volume": 2519475.7213, "trades": 9264, "taker_buy_base": 108970.9, "taker_buy_quote": 1314669.5131 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 11.98, "high": 12.07, "low": 11.96, "close": 12.06, "volume": 85580.41, "close_time": 1766329199999, "quote_volume": 1029316.7024, "trades": 4006, "taker_buy_base": 46384.82, "taker_buy_quote": 557819.6784 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 12.06, "high": 12.12, "low": 12.01, "close": 12.09, "volume": 78646.19, "close_time": 1766332799999, "quote_volume": 949155.9326, "trades": 3080, "taker_buy_base": 53768.56, "taker_buy_quote": 649165.177 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 12.09, "high": 12.16, "low": 12.06, "close": 12.14, "volume": 39599.75, "close_time": 1766336399999, "quote_volume": 479487.3, "trades": 2012, "taker_buy_base": 19639.95, "taker_buy_quote": 237791.4317 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 12.14, "high": 12.18, "low": 12.08, "close": 12.09, "volume": 39328.11, "close_time": 1766339999999, "quote_volume": 477370.5401, "trades": 2027, "taker_buy_base": 19659.11, "taker_buy_quote": 238645.5961 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 12.09, "high": 12.09, "low": 12.01, "close": 12.08, "volume": 52598.89, "close_time": 1766343599999, "quote_volume": 633291.0226, "trades": 2060, "taker_buy_base": 30687.42, "taker_buy_quote": 369675.1789 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 12.09, "high": 12.14, "low": 12.05, "close": 12.12, "volume": 46504.19, "close_time": 1766347199999, "quote_volume": 562671.4529, "trades": 1967, "taker_buy_base": 22995.42, "taker_buy_quote": 278465.4915 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 12.12, "high": 12.12, "low": 12.06, "close": 12.06, "volume": 25040.59, "close_time": 1766350799999, "quote_volume": 302614.1524, "trades": 1095, "taker_buy_base": 11210.22, "taker_buy_quote": 135426.5484 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 12.06, "high": 12.07, "low": 11.98, "close": 11.99, "volume": 57299.76, "close_time": 1766354399999, "quote_volume": 689114.3621, "trades": 1880, "taker_buy_base": 23801.8, "taker_buy_quote": 286222.6469 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 11.99, "high": 12.13, "low": 11.98, "close": 12.13, "volume": 37529.54, "close_time": 1766357999999, "quote_volume": 452022.6126, "trades": 1714, "taker_buy_base": 21136.98, "taker_buy_quote": 254568.9722 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 12.13, "high": 12.25, "low": 12.09, "close": 12.14, "volume": 77082.51, "close_time": 1766361599999, "quote_volume": 938408.399, "trades": 2980, "taker_buy_base": 41615.35, "taker_buy_quote": 506468.3409 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.15, "high": 12.41, "low": 12.15, "close": 12.23, "volume": 218788.33, "close_time": 1766365199999, "quote_volume": 2691187.4415, "trades": 9210, "taker_buy_base": 113493.69, "taker_buy_quote": 1396319.0088 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 12.22, "high": 12.32, "low": 12.18, "close": 12.18, "volume": 72912.85, "close_time": 1766368799999, "quote_volume": 893183.3848, "trades": 3300, "taker_buy_base": 38038.95, "taker_buy_quote": 466230.9268 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 12.18, "high": 12.19, "low": 12.01, "close": 12.1, "volume": 112074.14, "close_time": 1766372399999, "quote_volume": 1353099.5776, "trades": 5535, "taker_buy_base": 58912.12, "taker_buy_quote": 711411.8064 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 12.1, "high": 12.22, "low": 12.06, "close": 12.2, "volume": 49995.03, "close_time": 1766375999999, "quote_volume": 608150.3349, "trades": 3247, "taker_buy_base": 32117.28, "taker_buy_quote": 390599.5902 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 12.2, "high": 12.27, "low": 12.2, "close": 12.22, "volume": 40833.4, "close_time": 1766379599999, "quote_volume": 499665.1316, "trades": 3100, "taker_buy_base": 20594.82, "taker_buy_quote": 252095.1251 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 12.23, "high": 12.24, "low": 12.17, "close": 12.18, "volume": 38508.93, "close_time": 1766383199999, "quote_volume": 469554.124, "trades": 2261, "taker_buy_base": 16994.53, "taker_buy_quote": 207284.6802 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 12.18, "high": 12.2, "low": 12.14, "close": 12.14, "volume": 33432.22, "close_time": 1766386799999, "quote_volume": 406565.2104, "trades": 2134, "taker_buy_base": 14634.26, "taker_buy_quote": 178032.4817 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 12.14, "high": 12.2, "low": 12.12, "close": 12.19, "volume": 38920.41, "close_time": 1766390399999, "quote_volume": 474231.6842, "trades": 2014, "taker_buy_base": 21246.8, "taker_buy_quote": 258872.9043 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 12.19, "high": 12.33, "low": 12.16, "close": 12.21, "volume": 122334.07, "close_time": 1766393999999, "quote_volume": 1500061.2244, "trades": 5136, "taker_buy_base": 58135.41, "taker_buy_quote": 712753.8153 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 12.21, "high": 12.25, "low": 12.18, "close": 12.25, "volume": 36875.15, "close_time": 1766397599999, "quote_volume": 450430.7889, "trades": 2058, "taker_buy_base": 22001.45, "taker_buy_quote": 268745.578 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 12.25, "high": 12.3, "low": 12.22, "close": 12.28, "volume": 64169.34, "close_time": 1766401199999, "quote_volume": 787699.5777, "trades": 2234, "taker_buy_base": 43331.27, "taker_buy_quote": 532003.0008 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 12.29, "high": 12.39, "low": 12.25, "close": 12.37, "volume": 236215.91, "close_time": 1766404799999, "quote_volume": 2916599.0425, "trades": 5276, "taker_buy_base": 165759.38, "taker_buy_quote": 2047404.7822 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 12.37, "high": 12.44, "low": 12.34, "close": 12.37, "volume": 131952.17, "close_time": 1766408399999, "quote_volume": 1633773.3624, "trades": 4942, "taker_buy_base": 69859.14, "taker_buy_quote": 865233.3867 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 12.38, "high": 12.38, "low": 12.33, "close": 12.37, "volume": 71013.36, "close_time": 1766411999999, "quote_volume": 876908.7574, "trades": 2862, "taker_buy_base": 31682.24, "taker_buy_quote": 391393.697 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 12.37, "high": 12.42, "low": 12.3, "close": 12.36, "volume": 227154.35, "close_time": 1766415599999, "quote_volume": 2808155.454, "trades": 7643, "taker_buy_base": 107569.81, "taker_buy_quote": 1330443.3731 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 12.37, "high": 12.44, "low": 12.27, "close": 12.37, "volume": 169540.07, "close_time": 1766419199999, "quote_volume": 2093626.5384, "trades": 6958, "taker_buy_base": 67373.69, "taker_buy_quote": 832894.8425 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 12.37, "high": 12.41, "low": 12.34, "close": 12.37, "volume": 76528.12, "close_time": 1766422799999, "quote_volume": 946727.8678, "trades": 3663, "taker_buy_base": 35802.11, "taker_buy_quote": 442945.3795 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 12.36, "high": 12.38, "low": 12.31, "close": 12.37, "volume": 44382.73, "close_time": 1766426399999, "quote_volume": 548039.8213, "trades": 2270, "taker_buy_base": 17740.33, "taker_buy_quote": 219041.0329 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 12.38, "high": 12.4, "low": 12.33, "close": 12.35, "volume": 86950.88, "close_time": 1766429999999, "quote_volume": 1076434.8914, "trades": 2225, "taker_buy_base": 33663.4, "taker_buy_quote": 416829.3199 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 12.34, "high": 12.35, "low": 12.12, "close": 12.15, "volume": 169568.97, "close_time": 1766433599999, "quote_volume": 2075626.0151, "trades": 4759, "taker_buy_base": 66053.27, "taker_buy_quote": 808515.7373 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 12.14, "high": 12.2, "low": 12.08, "close": 12.17, "volume": 119019.55, "close_time": 1766437199999, "quote_volume": 1444326.1656, "trades": 4455, "taker_buy_base": 65112.99, "taker_buy_quote": 790179.2847 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 12.18, "high": 12.37, "low": 12.17, "close": 12.34, "volume": 269859.81, "close_time": 1766440799999, "quote_volume": 3322788.9519, "trades": 9379, "taker_buy_base": 185914.63, "taker_buy_quote": 2289745.2037 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 12.34, "high": 12.42, "low": 12.29, "close": 12.41, "volume": 510437.09, "close_time": 1766444399999, "quote_volume": 6309224.8279, "trades": 15240, "taker_buy_base": 318588.68, "taker_buy_quote": 3938100.9795 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 12.42, "high": 12.45, "low": 12.35, "close": 12.42, "volume": 194548.9, "close_time": 1766447999999, "quote_volume": 2413336.9064, "trades": 6249, "taker_buy_base": 104056.6, "taker_buy_quote": 1291030.1731 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.42, "high": 12.55, "low": 12.39, "close": 12.47, "volume": 169528.86, "close_time": 1766451599999, "quote_volume": 2112997.0585, "trades": 5056, "taker_buy_base": 93679.27, "taker_buy_quote": 1167895.8125 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 12.47, "high": 12.53, "low": 12.42, "close": 12.46, "volume": 168304.29, "close_time": 1766455199999, "quote_volume": 2101608.9996, "trades": 3927, "taker_buy_base": 74614.79, "taker_buy_quote": 931605.9653 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 12.45, "high": 12.5, "low": 12.39, "close": 12.39, "volume": 123131.55, "close_time": 1766458799999, "quote_volume": 1531967.2348, "trades": 3013, "taker_buy_base": 56110.31, "taker_buy_quote": 698254.2646 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 12.39, "high": 12.44, "low": 12.34, "close": 12.41, "volume": 64408.82, "close_time": 1766462399999, "quote_volume": 797377.1944, "trades": 2478, "taker_buy_base": 31273.39, "taker_buy_quote": 387035.9333 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 12.4, "high": 12.43, "low": 12.33, "close": 12.34, "volume": 66843.46, "close_time": 1766465999999, "quote_volume": 826733.1011, "trades": 1792, "taker_buy_base": 32071.45, "taker_buy_quote": 396756.1123 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 12.34, "high": 12.36, "low": 12.25, "close": 12.3, "volume": 125215.44, "close_time": 1766469599999, "quote_volume": 1539284.1374, "trades": 3394, "taker_buy_base": 51692.12, "taker_buy_quote": 635634.0997 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 12.3, "high": 12.31, "low": 12.12, "close": 12.21, "volume": 101682.32, "close_time": 1766473199999, "quote_volume": 1240718.1215, "trades": 4091, "taker_buy_base": 45634.13, "taker_buy_quote": 556801.9797 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 12.2, "high": 12.23, "low": 12.16, "close": 12.19, "volume": 56395.42, "close_time": 1766476799999, "quote_volume": 687682.3362, "trades": 2076, "taker_buy_base": 26273.5, "taker_buy_quote": 320376.7105 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 12.19, "high": 12.29, "low": 12.18, "close": 12.19, "volume": 44903.1, "close_time": 1766480399999, "quote_volume": 549996.8658, "trades": 2071, "taker_buy_base": 24138.24, "taker_buy_quote": 295518.9803 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 12.19, "high": 12.24, "low": 12.16, "close": 12.19, "volume": 52720.15, "close_time": 1766483999999, "quote_volume": 643046.7882, "trades": 2291, "taker_buy_base": 26347.39, "taker_buy_quote": 321358.0958 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 12.19, "high": 12.26, "low": 12.19, "close": 12.23, "volume": 29774.81, "close_time": 1766487599999, "quote_volume": 363956.2848, "trades": 1786, "taker_buy_base": 16460.73, "taker_buy_quote": 201218.6362 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 12.23, "high": 12.33, "low": 12.22, "close": 12.29, "volume": 60430.41, "close_time": 1766491199999, "quote_volume": 742483.9118, "trades": 2417, "taker_buy_base": 34554.62, "taker_buy_quote": 424698.8101 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 12.3, "high": 12.3, "low": 12.16, "close": 12.17, "volume": 64611.9, "close_time": 1766494799999, "quote_volume": 788684.2113, "trades": 2884, "taker_buy_base": 29343.25, "taker_buy_quote": 358237.7024 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 12.17, "high": 12.22, "low": 12.02, "close": 12.08, "volume": 196842.11, "close_time": 1766498399999, "quote_volume": 2380206.4221, "trades": 6541, "taker_buy_base": 81430.39, "taker_buy_quote": 983864.6543 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 12.07, "high": 12.11, "low": 11.84, "close": 11.95, "volume": 313045.04, "close_time": 1766501999999, "quote_volume": 3751823.86, "trades": 13510, "taker_buy_base": 147164.0, "taker_buy_quote": 1764757.7612 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 11.94, "high": 12.0, "low": 11.89, "close": 11.96, "volume": 241308.44, "close_time": 1766505599999, "quote_volume": 2882744.8836, "trades": 8611, "taker_buy_base": 131118.55, "taker_buy_quote": 1566308.181 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 11.96, "high": 12.08, "low": 11.91, "close": 12.06, "volume": 113905.02, "close_time": 1766509199999, "quote_volume": 1369398.2163, "trades": 6039, "taker_buy_base": 61484.8, "taker_buy_quote": 738975.3298 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 12.05, "high": 12.11, "low": 11.96, "close": 11.97, "volume": 84135.95, "close_time": 1766512799999, "quote_volume": 1011843.0971, "trades": 3852, "taker_buy_base": 36138.04, "taker_buy_quote": 434800.72 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 11.97, "high": 12.17, "low": 11.97, "close": 12.14, "volume": 97431.06, "close_time": 1766516399999, "quote_volume": 1176464.4073, "trades": 4045, "taker_buy_base": 45382.65, "taker_buy_quote": 547712.3148 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 12.15, "high": 12.19, "low": 12.08, "close": 12.12, "volume": 63541.59, "close_time": 1766519999999, "quote_volume": 771032.6346, "trades": 2389, "taker_buy_base": 33332.56, "taker_buy_quote": 404437.6767 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 12.12, "high": 12.33, "low": 12.08, "close": 12.27, "volume": 172137.99, "close_time": 1766523599999, "quote_volume": 2108524.5816, "trades": 5736, "taker_buy_base": 95453.97, "taker_buy_quote": 1169491.4845 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 12.27, "high": 12.33, "low": 12.22, "close": 12.23, "volume": 89374.02, "close_time": 1766527199999, "quote_volume": 1097520.128, "trades": 2875, "taker_buy_base": 42484.59, "taker_buy_quote": 521952.5336 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 12.24, "high": 12.29, "low": 12.16, "close": 12.18, "volume": 77557.46, "close_time": 1766530799999, "quote_volume": 947399.6351, "trades": 2367, "taker_buy_base": 41624.34, "taker_buy_quote": 508560.0561 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 12.18, "high": 12.2, "low": 12.12, "close": 12.18, "volume": 90574.36, "close_time": 1766534399999, "quote_volume": 1101050.581, "trades": 2352, "taker_buy_base": 51805.97, "taker_buy_quote": 629909.4416 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.18, "high": 12.21, "low": 12.12, "close": 12.19, "volume": 86036.26, "close_time": 1766537999999, "quote_volume": 1046100.9416, "trades": 3877, "taker_buy_base": 41969.96, "taker_buy_quote": 510384.392 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 12.19, "high": 12.23, "low": 12.14, "close": 12.15, "volume": 42257.51, "close_time": 1766541599999, "quote_volume": 514744.8455, "trades": 2041, "taker_buy_base": 18824.64, "taker_buy_quote": 229258.169 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 12.15, "high": 12.16, "low": 11.98, "close": 12.0, "volume": 75614.28, "close_time": 1766545199999, "quote_volume": 910439.6388, "trades": 3570, "taker_buy_base": 30617.07, "taker_buy_quote": 368607.8977 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 12.0, "high": 12.09, "low": 11.96, "close": 12.07, "volume": 44868.25, "close_time": 1766548799999, "quote_volume": 539040.5724, "trades": 2145, "taker_buy_base": 25228.21, "taker_buy_quote": 303218.3981 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 12.07, "high": 12.14, "low": 12.01, "close": 12.02, "volume": 29093.33, "close_time": 1766552399999, "quote_volume": 351440.0409, "trades": 1670, "taker_buy_base": 11048.85, "taker_buy_quote": 133245.7958 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 12.02, "high": 12.07, "low": 11.97, "close": 11.98, "volume": 52840.37, "close_time": 1766555999999, "quote_volume": 634565.4705, "trades": 2061, "taker_buy_base": 25935.08, "taker_buy_quote": 311550.7339 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 11.98, "high": 12.02, "low": 11.94, "close": 12.0, "volume": 40441.8, "close_time": 1766559599999, "quote_volume": 484132.9848, "trades": 1679, "taker_buy_base": 20563.95, "taker_buy_quote": 246285.574 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 12.0, "high": 12.03, "low": 11.98, "close": 11.98, "volume": 34663.45, "close_time": 1766563199999, "quote_volume": 416202.7979, "trades": 1578, "taker_buy_base": 14607.9, "taker_buy_quote": 175442.7308 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 11.99, "high": 12.07, "low": 11.97, "close": 12.0, "volume": 37846.89, "close_time": 1766566799999, "quote_volume": 454953.5667, "trades": 2173, "taker_buy_base": 17131.17, "taker_buy_quote": 205975.6309 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 12.0, "high": 12.06, "low": 12.0, "close": 12.01, "volume": 32373.71, "close_time": 1766570399999, "quote_volume": 389370.6919, "trades": 1579, "taker_buy_base": 14091.62, "taker_buy_quote": 169529.2615 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 12.01, "high": 12.11, "low": 12.01, "close": 12.06, "volume": 34911.82, "close_time": 1766573999999, "quote_volume": 421755.0243, "trades": 1815, "taker_buy_base": 14210.37, "taker_buy_quote": 171684.3686 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 12.07, "high": 12.14, "low": 12.06, "close": 12.11, "volume": 51743.38, "close_time": 1766577599999, "quote_volume": 626526.0097, "trades": 2016, "taker_buy_base": 24026.35, "taker_buy_quote": 290938.131 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 12.11, "high": 12.14, "low": 12.08, "close": 12.14, "volume": 24609.77, "close_time": 1766581199999, "quote_volume": 298047.9823, "trades": 1546, "taker_buy_base": 12200.93, "taker_buy_quote": 147810.8086 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 12.14, "high": 12.14, "low": 12.04, "close": 12.06, "volume": 30752.18, "close_time": 1766584799999, "quote_volume": 371619.9383, "trades": 1372, "taker_buy_base": 11828.53, "taker_buy_quote": 143034.5211 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 12.06, "high": 12.09, "low": 11.89, "close": 11.98, "volume": 123920.77, "close_time": 1766588399999, "quote_volume": 1485485.7599, "trades": 6766, "taker_buy_base": 55946.47, "taker_buy_quote": 670704.2608 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 11.98, "high": 12.04, "low": 11.9, "close": 12.0, "volume": 163291.55, "close_time": 1766591999999, "quote_volume": 1956758.4835, "trades": 6251, "taker_buy_base": 50967.74, "taker_buy_quote": 611169.1991 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 12.01, "high": 12.09, "low": 11.94, "close": 11.97, "volume": 203540.9, "close_time": 1766595599999, "quote_volume": 2443208.5406, "trades": 6196, "taker_buy_base": 80203.24, "taker_buy_quote": 962636.8225 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 11.97, "high": 12.02, "low": 11.91, "close": 11.92, "volume": 111243.13, "close_time": 1766599199999, "quote_volume": 1332009.3623, "trades": 3885, "taker_buy_base": 40545.36, "taker_buy_quote": 485531.9102 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 11.92, "high": 12.01, "low": 11.9, "close": 11.99, "volume": 93944.93, "close_time": 1766602799999, "quote_volume": 1123305.7658, "trades": 3002, "taker_buy_base": 44586.35, "taker_buy_quote": 533496.307 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 11.99, "high": 12.05, "low": 11.97, "close": 12.03, "volume": 45164.44, "close_time": 1766606399999, "quote_volume": 542230.8295, "trades": 1561, "taker_buy_base": 22402.72, "taker_buy_quote": 268962.0027 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 12.03, "high": 12.07, "low": 12.02, "close": 12.05, "volume": 52258.06, "close_time": 1766609999999, "quote_volume": 629579.4038, "trades": 1365, "taker_buy_base": 29278.15, "taker_buy_quote": 352797.6853 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 12.05, "high": 12.08, "low": 12.03, "close": 12.07, "volume": 46167.78, "close_time": 1766613599999, "quote_volume": 556726.1489, "trades": 1459, "taker_buy_base": 27115.42, "taker_buy_quote": 326985.884 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 12.07, "high": 12.13, "low": 12.06, "close": 12.13, "volume": 70371.05, "close_time": 1766617199999, "quote_volume": 851673.2075, "trades": 1821, "taker_buy_base": 29138.3, "taker_buy_quote": 352558.9294 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 12.12, "high": 12.15, "low": 12.09, "close": 12.1, "volume": 79880.21, "close_time": 1766620799999, "quote_volume": 967914.1136, "trades": 1489, "taker_buy_base": 34842.59, "taker_buy_quote": 422160.1913 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.11, "high": 12.11, "low": 12.05, "close": 12.06, "volume": 39240.72, "close_time": 1766624399999, "quote_volume": 474063.0209, "trades": 1317, "taker_buy_base": 19668.19, "taker_buy_quote": 237681.0516 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 12.06, "high": 12.12, "low": 12.05, "close": 12.11, "volume": 28388.27, "close_time": 1766627999999, "quote_volume": 343179.98, "trades": 1029, "taker_buy_base": 13770.25, "taker_buy_quote": 166459.1798 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 12.11, "high": 12.19, "low": 12.07, "close": 12.18, "volume": 70747.19, "close_time": 1766631599999, "quote_volume": 858674.1705, "trades": 2084, "taker_buy_base": 23684.49, "taker_buy_quote": 287763.4933 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 12.19, "high": 12.22, "low": 12.12, "close": 12.16, "volume": 126562.72, "close_time": 1766635199999, "quote_volume": 1540583.0606, "trades": 3312, "taker_buy_base": 47592.77, "taker_buy_quote": 579713.2735 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 12.16, "high": 12.21, "low": 12.14, "close": 12.19, "volume": 94219.06, "close_time": 1766638799999, "quote_volume": 1146829.2555, "trades": 2603, "taker_buy_base": 33117.81, "taker_buy_quote": 403140.5446 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 12.19, "high": 12.2, "low": 12.14, "close": 12.17, "volume": 42842.5, "close_time": 1766642399999, "quote_volume": 521416.2499, "trades": 1449, "taker_buy_base": 26970.06, "taker_buy_quote": 328235.8811 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 12.18, "high": 12.21, "low": 12.16, "close": 12.21, "volume": 53375.15, "close_time": 1766645999999, "quote_volume": 650709.3994, "trades": 1430, "taker_buy_base": 19630.39, "taker_buy_quote": 239357.0981 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 12.21, "high": 12.27, "low": 12.18, "close": 12.25, "volume": 49624.16, "close_time": 1766649599999, "quote_volume": 606213.3114, "trades": 1761, "taker_buy_base": 25950.17, "taker_buy_quote": 316982.5044 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 12.25, "high": 12.35, "low": 12.19, "close": 12.26, "volume": 171204.67, "close_time": 1766653199999, "quote_volume": 2099995.9482, "trades": 5206, "taker_buy_base": 73965.82, "taker_buy_quote": 907654.6497 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 12.27, "high": 12.3, "low": 12.23, "close": 12.28, "volume": 74638.32, "close_time": 1766656799999, "quote_volume": 915538.8689, "trades": 1986, "taker_buy_base": 36043.89, "taker_buy_quote": 442123.0151 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 12.28, "high": 12.28, "low": 12.11, "close": 12.13, "volume": 94803.81, "close_time": 1766660399999, "quote_volume": 1153855.4138, "trades": 3098, "taker_buy_base": 36837.88, "taker_buy_quote": 448215.7011 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 12.13, "high": 12.21, "low": 12.13, "close": 12.15, "volume": 42533.09, "close_time": 1766663999999, "quote_volume": 517769.9143, "trades": 1635, "taker_buy_base": 20300.65, "taker_buy_quote": 247156.5226 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 12.15, "high": 12.2, "low": 12.15, "close": 12.2, "volume": 31104.29, "close_time": 1766667599999, "quote_volume": 378606.9282, "trades": 1118, "taker_buy_base": 14850.69, "taker_buy_quote": 180813.7174 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 12.2, "high": 12.27, "low": 12.19, "close": 12.24, "volume": 68153.98, "close_time": 1766671199999, "quote_volume": 833074.9502, "trades": 2278, "taker_buy_base": 29425.45, "taker_buy_quote": 359721.8088 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 12.24, "high": 12.26, "low": 12.15, "close": 12.21, "volume": 61399.22, "close_time": 1766674799999, "quote_volume": 750028.251, "trades": 1796, "taker_buy_base": 28968.65, "taker_buy_quote": 353719.9738 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 12.22, "high": 12.4, "low": 12.18, "close": 12.35, "volume": 219232.44, "close_time": 1766678399999, "quote_volume": 2700224.1112, "trades": 6794, "taker_buy_base": 113497.59, "taker_buy_quote": 1397622.0662 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 12.35, "high": 12.45, "low": 12.34, "close": 12.41, "volume": 250311.05, "close_time": 1766681999999, "quote_volume": 3102348.3797, "trades": 9030, "taker_buy_base": 120912.26, "taker_buy_quote": 1498912.5254 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 12.41, "high": 12.43, "low": 12.37, "close": 12.4, "volume": 73294.14, "close_time": 1766685599999, "quote_volume": 909052.6975, "trades": 3460, "taker_buy_base": 25556.38, "taker_buy_quote": 316966.0151 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 12.4, "high": 12.55, "low": 12.39, "close": 12.48, "volume": 205302.91, "close_time": 1766689199999, "quote_volume": 2561539.94, "trades": 6513, "taker_buy_base": 120303.13, "taker_buy_quote": 1501150.7808 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 12.47, "high": 12.5, "low": 12.43, "close": 12.47, "volume": 58742.93, "close_time": 1766692799999, "quote_volume": 732500.3971, "trades": 2511, "taker_buy_base": 24629.29, "taker_buy_quote": 307204.9915 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 12.48, "high": 12.5, "low": 12.4, "close": 12.43, "volume": 60423.52, "close_time": 1766696399999, "quote_volume": 752001.4273, "trades": 3330, "taker_buy_base": 27790.4, "taker_buy_quote": 345765.5276 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 12.44, "high": 12.44, "low": 12.4, "close": 12.42, "volume": 26560.3, "close_time": 1766699999999, "quote_volume": 329903.1651, "trades": 1477, "taker_buy_base": 8146.24, "taker_buy_quote": 101193.0523 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 12.42, "high": 12.43, "low": 12.25, "close": 12.32, "volume": 91074.43, "close_time": 1766703599999, "quote_volume": 1124265.7057, "trades": 3278, "taker_buy_base": 45323.58, "taker_buy_quote": 559488.8907 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 12.32, "high": 12.33, "low": 12.06, "close": 12.09, "volume": 227758.58, "close_time": 1766707199999, "quote_volume": 2772052.0808, "trades": 6144, "taker_buy_base": 127009.17, "taker_buy_quote": 1545947.5455 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 12.09, "high": 12.13, "low": 12.03, "close": 12.12, "volume": 161893.62, "close_time": 1766710799999, "quote_volume": 1954573.742, "trades": 6969, "taker_buy_base": 75855.25, "taker_buy_quote": 915786.1265 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 12.12, "high": 12.35, "low": 12.11, "close": 12.34, "volume": 112243.27, "close_time": 1766714399999, "quote_volume": 1376442.6836, "trades": 4439, "taker_buy_base": 56422.5, "taker_buy_quote": 691699.7098 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 12.34, "high": 12.62, "low": 12.33, "close": 12.51, "volume": 503387.89, "close_time": 1766717999999, "quote_volume": 6298048.2642, "trades": 15329, "taker_buy_base": 276485.02, "taker_buy_quote": 3461362.9485 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 12.52, "high": 12.54, "low": 12.46, "close": 12.52, "volume": 86375.99, "close_time": 1766721599999, "quote_volume": 1080697.4891, "trades": 2359, "taker_buy_base": 34988.69, "taker_buy_quote": 437843.1681 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 12.53, "high": 12.58, "low": 12.5, "close": 12.52, "volume": 81559.23, "close_time": 1766725199999, "quote_volume": 1022388.339, "trades": 2270, "taker_buy_base": 36297.89, "taker_buy_quote": 455134.6983 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 12.52, "high": 12.52, "low": 12.47, "close": 12.51, "volume": 49435.03, "close_time": 1766728799999, "quote_volume": 617885.5073, "trades": 2999, "taker_buy_base": 17256.55, "taker_buy_quote": 215691.9199 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 12.51, "high": 12.52, "low": 12.46, "close": 12.49, "volume": 35392.6, "close_time": 1766732399999, "quote_volume": 442260.2356, "trades": 1888, "taker_buy_base": 15203.57, "taker_buy_quote": 190013.4121 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 12.49, "high": 12.52, "low": 12.4, "close": 12.41, "volume": 75184.17, "close_time": 1766735999999, "quote_volume": 936144.7612, "trades": 2944, "taker_buy_base": 34415.72, "taker_buy_quote": 428541.7758 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 12.41, "high": 12.46, "low": 12.4, "close": 12.45, "volume": 27628.64, "close_time": 1766739599999, "quote_volume": 343383.6391, "trades": 1887, "taker_buy_base": 16221.99, "taker_buy_quote": 201612.5239 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 12.46, "high": 12.5, "low": 12.42, "close": 12.5, "volume": 42926.04, "close_time": 1766743199999, "quote_volume": 534758.4816, "trades": 1649, "taker_buy_base": 20663.11, "taker_buy_quote": 257475.487 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 12.49, "high": 12.5, "low": 12.46, "close": 12.47, "volume": 35611.76, "close_time": 1766746799999, "quote_volume": 444558.4291, "trades": 1445, "taker_buy_base": 17185.88, "taker_buy_quote": 214590.3137 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 12.47, "high": 12.49, "low": 12.45, "close": 12.45, "volume": 17975.99, "close_time": 1766750399999, "quote_volume": 224162.6771, "trades": 804, "taker_buy_base": 7124.09, "taker_buy_quote": 88860.8192 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 12.45, "high": 12.48, "low": 12.43, "close": 12.45, "volume": 19564.72, "close_time": 1766753999999, "quote_volume": 243732.4813, "trades": 1119, "taker_buy_base": 8752.63, "taker_buy_quote": 109043.4655 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 12.46, "high": 12.5, "low": 12.43, "close": 12.48, "volume": 49961.94, "close_time": 1766757599999, "quote_volume": 623320.6996, "trades": 2214, "taker_buy_base": 20216.62, "taker_buy_quote": 252217.3123 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 12.48, "high": 12.48, "low": 12.26, "close": 12.29, "volume": 196051.3, "close_time": 1766761199999, "quote_volume": 2422153.7745, "trades": 7176, "taker_buy_base": 84681.25, "taker_buy_quote": 1046418.2247 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 12.29, "high": 12.29, "low": 12.14, "close": 12.24, "volume": 229285.32, "close_time": 1766764799999, "quote_volume": 2799898.2873, "trades": 11613, "taker_buy_base": 129054.41, "taker_buy_quote": 1576257.2754 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 12.24, "high": 12.3, "low": 12.2, "close": 12.2, "volume": 52130.83, "close_time": 1766768399999, "quote_volume": 639007.192, "trades": 3554, "taker_buy_base": 29351.34, "taker_buy_quote": 359834.2273 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 12.21, "high": 12.33, "low": 12.17, "close": 12.31, "volume": 61804.76, "close_time": 1766771999999, "quote_volume": 757488.8885, "trades": 3011, "taker_buy_base": 35245.39, "taker_buy_quote": 432017.2522 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 12.31, "high": 12.36, "low": 12.31, "close": 12.34, "volume": 31601.15, "close_time": 1766775599999, "quote_volume": 389803.0196, "trades": 1694, "taker_buy_base": 15056.11, "taker_buy_quote": 185705.0806 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 12.35, "high": 12.39, "low": 12.32, "close": 12.38, "volume": 63414.16, "close_time": 1766779199999, "quote_volume": 784405.0331, "trades": 2177, "taker_buy_base": 34105.39, "taker_buy_quote": 421854.8438 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 12.38, "high": 12.4, "low": 12.35, "close": 12.35, "volume": 27510.07, "close_time": 1766782799999, "quote_volume": 340365.5373, "trades": 1566, "taker_buy_base": 8473.4, "taker_buy_quote": 104868.7451 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 12.36, "high": 12.39, "low": 12.34, "close": 12.36, "volume": 37313.02, "close_time": 1766786399999, "quote_volume": 461530.3664, "trades": 1292, "taker_buy_base": 23558.45, "taker_buy_quote": 291437.2177 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 12.35, "high": 12.37, "low": 12.32, "close": 12.34, "volume": 58367.97, "close_time": 1766789999999, "quote_volume": 720273.3272, "trades": 1373, "taker_buy_base": 29205.48, "taker_buy_quote": 360453.8059 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 12.34, "high": 12.36, "low": 12.33, "close": 12.34, "volume": 51006.69, "close_time": 1766793599999, "quote_volume": 629578.2621, "trades": 1316, "taker_buy_base": 16119.33, "taker_buy_quote": 198991.1805 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 12.34, "high": 12.4, "low": 12.33, "close": 12.37, "volume": 60645.78, "close_time": 1766797199999, "quote_volume": 750687.9604, "trades": 1619, "taker_buy_base": 19228.71, "taker_buy_quote": 238055.8084 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 12.38, "high": 12.38, "low": 12.33, "close": 12.36, "volume": 23153.92, "close_time": 1766800799999, "quote_volume": 285932.2989, "trades": 1113, "taker_buy_base": 14672.83, "taker_buy_quote": 181195.121 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 12.37, "high": 12.37, "low": 12.34, "close": 12.36, "volume": 11340.4, "close_time": 1766804399999, "quote_volume": 140148.4749, "trades": 554, "taker_buy_base": 6678.85, "taker_buy_quote": 82544.9358 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 12.36, "high": 12.42, "low": 12.33, "close": 12.42, "volume": 40186.86, "close_time": 1766807999999, "quote_volume": 497845.3341, "trades": 1534, "taker_buy_base": 14623.61, "taker_buy_quote": 181174.2203 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 12.42, "high": 12.43, "low": 12.38, "close": 12.4, "volume": 15495.46, "close_time": 1766811599999, "quote_volume": 192196.0311, "trades": 731, "taker_buy_base": 7176.36, "taker_buy_quote": 89019.7364 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 12.39, "high": 12.45, "low": 12.39, "close": 12.44, "volume": 49329.03, "close_time": 1766815199999, "quote_volume": 612623.2594, "trades": 1494, "taker_buy_base": 20020.54, "taker_buy_quote": 248591.3858 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 12.44, "high": 12.45, "low": 12.4, "close": 12.42, "volume": 25871.3, "close_time": 1766818799999, "quote_volume": 321230.0033, "trades": 844, "taker_buy_base": 14306.62, "taker_buy_quote": 177611.1329 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 12.42, "high": 12.47, "low": 12.41, "close": 12.46, "volume": 66930.85, "close_time": 1766822399999, "quote_volume": 833481.2893, "trades": 1619, "taker_buy_base": 32476.77, "taker_buy_quote": 404549.0187 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 12.45, "high": 12.49, "low": 12.44, "close": 12.47, "volume": 37178.62, "close_time": 1766825999999, "quote_volume": 463526.9278, "trades": 1152, "taker_buy_base": 15329.76, "taker_buy_quote": 191142.5353 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 12.46, "high": 12.48, "low": 12.42, "close": 12.43, "volume": 40237.29, "close_time": 1766829599999, "quote_volume": 501133.0747, "trades": 1431, "taker_buy_base": 15150.64, "taker_buy_quote": 188823.0419 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 12.42, "high": 12.45, "low": 12.39, "close": 12.45, "volume": 32277.63, "close_time": 1766833199999, "quote_volume": 401188.3082, "trades": 1552, "taker_buy_base": 13490.38, "taker_buy_quote": 167676.0467 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 12.44, "high": 12.48, "low": 12.43, "close": 12.47, "volume": 57425.08, "close_time": 1766836799999, "quote_volume": 715587.5283, "trades": 2180, "taker_buy_base": 22454.17, "taker_buy_quote": 279873.0293 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 12.47, "high": 12.5, "low": 12.46, "close": 12.49, "volume": 59337.16, "close_time": 1766840399999, "quote_volume": 740596.279, "trades": 1806, "taker_buy_base": 23295.83, "taker_buy_quote": 290704.7016 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 12.49, "high": 12.49, "low": 12.44, "close": 12.49, "volume": 35615.66, "close_time": 1766843999999, "quote_volume": 444268.5424, "trades": 1714, "taker_buy_base": 20062.89, "taker_buy_quote": 250263.6474 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 12.49, "high": 12.54, "low": 12.48, "close": 12.51, "volume": 124066.63, "close_time": 1766847599999, "quote_volume": 1552544.2866, "trades": 3417, "taker_buy_base": 66363.5, "taker_buy_quote": 830548.9859 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 12.52, "high": 12.58, "low": 12.5, "close": 12.55, "volume": 128471.7, "close_time": 1766851199999, "quote_volume": 1611510.5111, "trades": 3582, "taker_buy_base": 73676.52, "taker_buy_quote": 924479.6727 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 12.56, "high": 12.61, "low": 12.55, "close": 12.58, "volume": 135287.94, "close_time": 1766854799999, "quote_volume": 1701834.2557, "trades": 4834, "taker_buy_base": 57251.03, "taker_buy_quote": 720330.7515 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 12.57, "high": 12.59, "low": 12.54, "close": 12.57, "volume": 51120.69, "close_time": 1766858399999, "quote_volume": 642493.6158, "trades": 2197, "taker_buy_base": 16376.88, "taker_buy_quote": 205872.133 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 12.57, "high": 12.58, "low": 12.5, "close": 12.53, "volume": 27200.14, "close_time": 1766861999999, "quote_volume": 340899.869, "trades": 1708, "taker_buy_base": 10300.11, "taker_buy_quote": 129092.6445 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 12.53, "high": 12.55, "low": 12.51, "close": 12.53, "volume": 24413.08, "close_time": 1766865599999, "quote_volume": 305838.1634, "trades": 1107, "taker_buy_base": 14306.52, "taker_buy_quote": 179244.7095 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 12.53, "high": 12.58, "low": 12.53, "close": 12.54, "volume": 28211.16, "close_time": 1766869199999, "quote_volume": 354027.8603, "trades": 1035, "taker_buy_base": 11061.86, "taker_buy_quote": 138806.374 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 12.54, "high": 12.7, "low": 12.54, "close": 12.6, "volume": 78470.11, "close_time": 1766872799999, "quote_volume": 990485.7698, "trades": 3508, "taker_buy_base": 42256.33, "taker_buy_quote": 533422.754 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 12.61, "high": 12.66, "low": 12.54, "close": 12.57, "volume": 67641.31, "close_time": 1766876399999, "quote_volume": 852067.1722, "trades": 3179, "taker_buy_base": 29846.7, "taker_buy_quote": 376071.4575 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 12.58, "high": 12.8, "low": 12.56, "close": 12.69, "volume": 182813.08, "close_time": 1766879999999, "quote_volume": 2318070.1131, "trades": 5110, "taker_buy_base": 106886.02, "taker_buy_quote": 1354308.178 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.7, "high": 12.76, "low": 12.7, "close": 12.74, "volume": 143764.71, "close_time": 1766883599999, "quote_volume": 1829837.5549, "trades": 4434, "taker_buy_base": 78798.24, "taker_buy_quote": 1002963.0045 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 12.75, "high": 12.79, "low": 12.73, "close": 12.77, "volume": 133826.83, "close_time": 1766887199999, "quote_volume": 1708113.4393, "trades": 4447, "taker_buy_base": 65125.71, "taker_buy_quote": 831497.5914 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 12.76, "high": 12.9, "low": 12.76, "close": 12.79, "volume": 282433.36, "close_time": 1766890799999, "quote_volume": 3623952.5206, "trades": 8252, "taker_buy_base": 152751.47, "taker_buy_quote": 1960370.2916 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 12.78, "high": 12.83, "low": 12.75, "close": 12.79, "volume": 104010.37, "close_time": 1766894399999, "quote_volume": 1330206.0215, "trades": 2536, "taker_buy_base": 45953.45, "taker_buy_quote": 587851.8803 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 12.79, "high": 12.85, "low": 12.78, "close": 12.8, "volume": 58301.46, "close_time": 1766897999999, "quote_volume": 746952.6373, "trades": 1924, "taker_buy_base": 28756.01, "taker_buy_quote": 368323.7825 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 12.8, "high": 12.83, "low": 12.78, "close": 12.81, "volume": 36372.49, "close_time": 1766901599999, "quote_volume": 465812.6341, "trades": 1523, "taker_buy_base": 19091.4, "taker_buy_quote": 244496.8766 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 12.81, "high": 12.85, "low": 12.8, "close": 12.83, "volume": 37773.55, "close_time": 1766905199999, "quote_volume": 484514.6114, "trades": 1606, "taker_buy_base": 14154.76, "taker_buy_quote": 181581.1408 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 12.83, "high": 12.85, "low": 12.76, "close": 12.79, "volume": 65159.08, "close_time": 1766908799999, "quote_volume": 834613.8563, "trades": 1853, "taker_buy_base": 27519.84, "taker_buy_quote": 352410.0378 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 12.79, "high": 12.86, "low": 12.79, "close": 12.82, "volume": 39772.81, "close_time": 1766912399999, "quote_volume": 510109.691, "trades": 1552, "taker_buy_base": 17225.53, "taker_buy_quote": 220953.7028 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 12.81, "high": 12.82, "low": 12.74, "close": 12.75, "volume": 35210.06, "close_time": 1766915999999, "quote_volume": 450045.9763, "trades": 1176, "taker_buy_base": 13578.25, "taker_buy_quote": 173679.3011 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 12.75, "high": 12.79, "low": 12.74, "close": 12.75, "volume": 19383.54, "close_time": 1766919599999, "quote_volume": 247457.0083, "trades": 947, "taker_buy_base": 12510.99, "taker_buy_quote": 159732.9128 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 12.76, "high": 12.77, "low": 12.67, "close": 12.69, "volume": 71959.14, "close_time": 1766923199999, "quote_volume": 915845.9006, "trades": 1969, "taker_buy_base": 29260.12, "taker_buy_quote": 372439.0915 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 12.69, "high": 12.7, "low": 12.58, "close": 12.68, "volume": 125278.13, "close_time": 1766926799999, "quote_volume": 1583995.968, "trades": 3264, "taker_buy_base": 68198.24, "taker_buy_quote": 862035.9787 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 12.68, "high": 12.7, "low": 12.65, "close": 12.67, "volume": 59022.11, "close_time": 1766930399999, "quote_volume": 748064.126, "trades": 1376, "taker_buy_base": 34146.65, "taker_buy_quote": 432775.5625 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 12.67, "high": 12.77, "low": 12.65, "close": 12.74, "volume": 61775.15, "close_time": 1766933999999, "quote_volume": 786402.1196, "trades": 2003, "taker_buy_base": 28635.14, "taker_buy_quote": 364563.0585 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 12.74, "high": 12.77, "low": 12.71, "close": 12.73, "volume": 35430.33, "close_time": 1766937599999, "quote_volume": 451602.0607, "trades": 1660, "taker_buy_base": 15460.5, "taker_buy_quote": 197112.1749 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 12.74, "high": 12.75, "low": 12.68, "close": 12.7, "volume": 34981.91, "close_time": 1766941199999, "quote_volume": 444815.1379, "trades": 1541, "taker_buy_base": 13574.05, "taker_buy_quote": 172737.5719 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 12.7, "high": 12.73, "low": 12.67, "close": 12.68, "volume": 20312.49, "close_time": 1766944799999, "quote_volume": 257877.2969, "trades": 975, "taker_buy_base": 11237.07, "taker_buy_quote": 142629.6486 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 12.68, "high": 12.69, "low": 12.58, "close": 12.59, "volume": 120016.03, "close_time": 1766948399999, "quote_volume": 1514686.7189, "trades": 3213, "taker_buy_base": 47031.86, "taker_buy_quote": 593151.0833 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 12.59, "high": 12.64, "low": 12.57, "close": 12.58, "volume": 55141.74, "close_time": 1766951999999, "quote_volume": 695028.3807, "trades": 1859, "taker_buy_base": 22548.78, "taker_buy_quote": 284226.0009 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 12.59, "high": 12.59, "low": 12.53, "close": 12.55, "volume": 50718.28, "close_time": 1766955599999, "quote_volume": 636810.4599, "trades": 1943, "taker_buy_base": 19454.48, "taker_buy_quote": 244324.4704 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 12.55, "high": 12.58, "low": 12.53, "close": 12.56, "volume": 26042.84, "close_time": 1766959199999, "quote_volume": 326841.0248, "trades": 1395, "taker_buy_base": 12939.54, "taker_buy_quote": 162411.9535 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 12.57, "high": 12.65, "low": 12.55, "close": 12.63, "volume": 49637.79, "close_time": 1766962799999, "quote_volume": 624547.3178, "trades": 1667, "taker_buy_base": 27003.37, "taker_buy_quote": 339830.0774 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 12.63, "high": 12.66, "low": 12.58, "close": 12.64, "volume": 39127.68, "close_time": 1766966399999, "quote_volume": 493980.7606, "trades": 2432, "taker_buy_base": 21609.21, "taker_buy_quote": 272837.7984 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.64, "high": 12.77, "low": 12.62, "close": 12.74, "volume": 132460.99, "close_time": 1766969999999, "quote_volume": 1683467.7809, "trades": 4192, "taker_buy_base": 69434.97, "taker_buy_quote": 882571.7929 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 12.75, "high": 12.84, "low": 12.63, "close": 12.78, "volume": 116724.62, "close_time": 1766973599999, "quote_volume": 1489400.4235, "trades": 4303, "taker_buy_base": 54130.5, "taker_buy_quote": 691436.047 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 12.79, "high": 12.96, "low": 12.78, "close": 12.86, "volume": 185651.13, "close_time": 1766977199999, "quote_volume": 2388655.743, "trades": 7411, "taker_buy_base": 88616.39, "taker_buy_quote": 1139975.5889 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 12.87, "high": 13.12, "low": 12.85, "close": 13.08, "volume": 240159.15, "close_time": 1766980799999, "quote_volume": 3121929.4648, "trades": 12192, "taker_buy_base": 113904.78, "taker_buy_quote": 1480969.2698 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 13.09, "high": 13.2, "low": 13.05, "close": 13.09, "volume": 272290.82, "close_time": 1766984399999, "quote_volume": 3573339.9087, "trades": 11333, "taker_buy_base": 126373.01, "taker_buy_quote": 1658406.2662 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 13.09, "high": 13.13, "low": 13.02, "close": 13.05, "volume": 133691.42, "close_time": 1766987999999, "quote_volume": 1749662.2511, "trades": 3515, "taker_buy_base": 57615.16, "taker_buy_quote": 754263.0567 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 13.05, "high": 13.11, "low": 13.02, "close": 13.04, "volume": 70765.61, "close_time": 1766991599999, "quote_volume": 924459.1319, "trades": 2169, "taker_buy_base": 31729.23, "taker_buy_quote": 414539.9818 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 13.05, "high": 13.06, "low": 12.92, "close": 13.01, "volume": 182755.1, "close_time": 1766995199999, "quote_volume": 2373399.2468, "trades": 4067, "taker_buy_base": 94709.76, "taker_buy_quote": 1230095.6897 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 13.02, "high": 13.06, "low": 12.89, "close": 12.91, "volume": 459747.36, "close_time": 1766998799999, "quote_volume": 5971503.699, "trades": 7446, "taker_buy_base": 209254.27, "taker_buy_quote": 2718062.9782 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 12.9, "high": 12.9, "low": 12.67, "close": 12.72, "volume": 215479.59, "close_time": 1767002399999, "quote_volume": 2750437.5541, "trades": 6229, "taker_buy_base": 93427.45, "taker_buy_quote": 1192642.3925 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 12.72, "high": 12.78, "low": 12.71, "close": 12.74, "volume": 91961.31, "close_time": 1767005999999, "quote_volume": 1171744.6195, "trades": 2771, "taker_buy_base": 41737.41, "taker_buy_quote": 531912.1024 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 12.73, "high": 12.75, "low": 12.71, "close": 12.73, "volume": 68663.66, "close_time": 1767009599999, "quote_volume": 874109.3386, "trades": 2624, "taker_buy_base": 35584.54, "taker_buy_quote": 453088.7856 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 12.72, "high": 12.73, "low": 12.46, "close": 12.6, "volume": 383752.87, "close_time": 1767013199999, "quote_volume": 4825768.8027, "trades": 16506, "taker_buy_base": 170173.55, "taker_buy_quote": 2138291.3055 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 12.6, "high": 12.61, "low": 12.53, "close": 12.58, "volume": 54255.94, "close_time": 1767016799999, "quote_volume": 682414.3372, "trades": 2255, "taker_buy_base": 33330.73, "taker_buy_quote": 419279.8693 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 12.57, "high": 12.7, "low": 12.53, "close": 12.59, "volume": 223598.4, "close_time": 1767020399999, "quote_volume": 2825138.5673, "trades": 6533, "taker_buy_base": 115318.26, "taker_buy_quote": 1457484.1042 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 12.59, "high": 12.73, "low": 12.57, "close": 12.7, "volume": 119517.75, "close_time": 1767023999999, "quote_volume": 1512796.6263, "trades": 4516, "taker_buy_base": 49795.22, "taker_buy_quote": 630317.2468 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 12.7, "high": 12.72, "low": 12.59, "close": 12.62, "volume": 83067.5, "close_time": 1767027599999, "quote_volume": 1051773.0266, "trades": 2348, "taker_buy_base": 39252.32, "taker_buy_quote": 496845.8632 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 12.62, "high": 12.66, "low": 12.57, "close": 12.64, "volume": 57118.21, "close_time": 1767031199999, "quote_volume": 720263.295, "trades": 1844, "taker_buy_base": 32831.88, "taker_buy_quote": 413937.8491 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 12.64, "high": 12.66, "low": 12.53, "close": 12.55, "volume": 62221.14, "close_time": 1767034799999, "quote_volume": 784044.7631, "trades": 1965, "taker_buy_base": 33270.46, "taker_buy_quote": 419354.2538 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 12.54, "high": 12.6, "low": 12.49, "close": 12.5, "volume": 53859.79, "close_time": 1767038399999, "quote_volume": 674837.7553, "trades": 2135, "taker_buy_base": 26607.94, "taker_buy_quote": 333650.1487 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 12.5, "high": 12.53, "low": 12.35, "close": 12.42, "volume": 227904.22, "close_time": 1767041999999, "quote_volume": 2829947.6837, "trades": 4837, "taker_buy_base": 98574.48, "taker_buy_quote": 1223585.0012 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 12.42, "high": 12.47, "low": 12.41, "close": 12.44, "volume": 47177.22, "close_time": 1767045599999, "quote_volume": 587067.8817, "trades": 1498, "taker_buy_base": 20676.86, "taker_buy_quote": 257293.192 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 12.44, "high": 12.45, "low": 12.37, "close": 12.44, "volume": 57984.39, "close_time": 1767049199999, "quote_volume": 719623.5866, "trades": 1716, "taker_buy_base": 30476.41, "taker_buy_quote": 378271.4763 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 12.44, "high": 12.44, "low": 12.36, "close": 12.38, "volume": 50223.73, "close_time": 1767052799999, "quote_volume": 622287.2846, "trades": 1296, "taker_buy_base": 28063.86, "taker_buy_quote": 347799.2109 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 12.37, "high": 12.4, "low": 12.36, "close": 12.39, "volume": 36766.91, "close_time": 1767056399999, "quote_volume": 455193.8338, "trades": 1194, "taker_buy_base": 17382.6, "taker_buy_quote": 215268.4262 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 12.38, "high": 12.42, "low": 12.35, "close": 12.38, "volume": 26387.58, "close_time": 1767059999999, "quote_volume": 326815.9297, "trades": 1139, "taker_buy_base": 14735.25, "taker_buy_quote": 182596.4078 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 12.38, "high": 12.39, "low": 12.35, "close": 12.37, "volume": 40010.68, "close_time": 1767063599999, "quote_volume": 495007.1168, "trades": 1233, "taker_buy_base": 19153.92, "taker_buy_quote": 236964.6682 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 12.37, "high": 12.43, "low": 12.33, "close": 12.4, "volume": 65967.57, "close_time": 1767067199999, "quote_volume": 816263.2097, "trades": 1975, "taker_buy_base": 41105.35, "taker_buy_quote": 508930.4345 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 12.41, "high": 12.45, "low": 12.39, "close": 12.4, "volume": 45682.7, "close_time": 1767070799999, "quote_volume": 567175.8794, "trades": 1194, "taker_buy_base": 17129.61, "taker_buy_quote": 212717.9741 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 12.4, "high": 12.41, "low": 12.36, "close": 12.39, "volume": 22287.17, "close_time": 1767074399999, "quote_volume": 275986.3184, "trades": 831, "taker_buy_base": 13327.83, "taker_buy_quote": 165071.379 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 12.39, "high": 12.46, "low": 12.38, "close": 12.44, "volume": 33710.51, "close_time": 1767077999999, "quote_volume": 419076.7097, "trades": 1260, "taker_buy_base": 15835.84, "taker_buy_quote": 196848.749 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 12.44, "high": 12.46, "low": 12.41, "close": 12.43, "volume": 48349.58, "close_time": 1767081599999, "quote_volume": 600941.1671, "trades": 1194, "taker_buy_base": 21154.15, "taker_buy_quote": 262982.8565 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 12.43, "high": 12.56, "low": 12.43, "close": 12.52, "volume": 116733.87, "close_time": 1767085199999, "quote_volume": 1460316.5922, "trades": 3605, "taker_buy_base": 52773.22, "taker_buy_quote": 659800.6945 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 12.52, "high": 12.54, "low": 12.48, "close": 12.53, "volume": 44384.55, "close_time": 1767088799999, "quote_volume": 555518.9278, "trades": 1648, "taker_buy_base": 23205.99, "taker_buy_quote": 290514.0001 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 12.53, "high": 12.54, "low": 12.48, "close": 12.49, "volume": 26716.72, "close_time": 1767092399999, "quote_volume": 334329.3988, "trades": 1359, "taker_buy_base": 14285.59, "taker_buy_quote": 178807.1783 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 12.48, "high": 12.52, "low": 12.48, "close": 12.51, "volume": 24007.51, "close_time": 1767095999999, "quote_volume": 299896.6643, "trades": 1066, "taker_buy_base": 10111.29, "taker_buy_quote": 126325.6614 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 12.51, "high": 12.54, "low": 12.49, "close": 12.5, "volume": 22880.89, "close_time": 1767099599999, "quote_volume": 286504.5551, "trades": 1080, "taker_buy_base": 8922.03, "taker_buy_quote": 111726.2582 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 12.49, "high": 12.55, "low": 12.49, "close": 12.53, "volume": 26348.21, "close_time": 1767103199999, "quote_volume": 329968.6198, "trades": 1321, "taker_buy_base": 10615.5, "taker_buy_quote": 132950.8992 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 12.52, "high": 12.6, "low": 12.44, "close": 12.56, "volume": 131154.61, "close_time": 1767106799999, "quote_volume": 1642332.4231, "trades": 5060, "taker_buy_base": 79131.19, "taker_buy_quote": 991155.5021 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 12.56, "high": 12.59, "low": 12.49, "close": 12.59, "volume": 58736.42, "close_time": 1767110399999, "quote_volume": 736722.1847, "trades": 3087, "taker_buy_base": 24822.54, "taker_buy_quote": 311456.4856 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 12.59, "high": 12.64, "low": 12.53, "close": 12.56, "volume": 96677.14, "close_time": 1767113999999, "quote_volume": 1217829.1632, "trades": 2696, "taker_buy_base": 46490.8, "taker_buy_quote": 585795.8788 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 12.57, "high": 12.62, "low": 12.52, "close": 12.56, "volume": 64069.9, "close_time": 1767117599999, "quote_volume": 804765.6572, "trades": 2028, "taker_buy_base": 25771.42, "taker_buy_quote": 323913.6596 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 12.55, "high": 12.57, "low": 12.51, "close": 12.53, "volume": 101928.66, "close_time": 1767121199999, "quote_volume": 1277352.5246, "trades": 2166, "taker_buy_base": 21481.12, "taker_buy_quote": 269256.6849 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 12.52, "high": 12.53, "low": 12.45, "close": 12.5, "volume": 207393.66, "close_time": 1767124799999, "quote_volume": 2590465.2879, "trades": 4323, "taker_buy_base": 68531.61, "taker_buy_quote": 856073.4192 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 12.49, "high": 12.51, "low": 12.45, "close": 12.49, "volume": 175276.0, "close_time": 1767128399999, "quote_volume": 2187953.9093, "trades": 2584, "taker_buy_base": 109046.13, "taker_buy_quote": 1361631.5801 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 12.48, "high": 12.54, "low": 12.47, "close": 12.52, "volume": 75880.7, "close_time": 1767131999999, "quote_volume": 949462.4241, "trades": 1765, "taker_buy_base": 50736.18, "taker_buy_quote": 634882.1514 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 12.52, "high": 12.6, "low": 12.52, "close": 12.57, "volume": 146153.45, "close_time": 1767135599999, "quote_volume": 1836686.9556, "trades": 3049, "taker_buy_base": 99603.68, "taker_buy_quote": 1251753.3047 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 12.57, "high": 12.59, "low": 12.55, "close": 12.58, "volume": 44776.44, "close_time": 1767139199999, "quote_volume": 563084.185, "trades": 1449, "taker_buy_base": 30670.68, "taker_buy_quote": 385746.1496 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 12.58, "high": 12.59, "low": 12.5, "close": 12.55, "volume": 57480.94, "close_time": 1767142799999, "quote_volume": 720436.1037, "trades": 1497, "taker_buy_base": 32651.91, "taker_buy_quote": 409238.9789 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 12.55, "high": 12.72, "low": 12.54, "close": 12.66, "volume": 155606.57, "close_time": 1767146399999, "quote_volume": 1968790.6188, "trades": 3449, "taker_buy_base": 84501.43, "taker_buy_quote": 1068995.1555 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 12.65, "high": 12.67, "low": 12.6, "close": 12.64, "volume": 41597.61, "close_time": 1767149999999, "quote_volume": 525866.2339, "trades": 1295, "taker_buy_base": 18189.65, "taker_buy_quote": 229955.798 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 12.63, "high": 12.65, "low": 12.58, "close": 12.59, "volume": 50287.18, "close_time": 1767153599999, "quote_volume": 633584.7905, "trades": 1246, "taker_buy_base": 18782.09, "taker_buy_quote": 236658.1509 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 12.59, "high": 12.63, "low": 12.59, "close": 12.59, "volume": 28028.95, "close_time": 1767157199999, "quote_volume": 353328.2772, "trades": 783, "taker_buy_base": 7669.61, "taker_buy_quote": 96648.0029 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 12.6, "high": 12.62, "low": 12.55, "close": 12.56, "volume": 36422.66, "close_time": 1767160799999, "quote_volume": 458214.8335, "trades": 952, "taker_buy_base": 14049.7, "taker_buy_quote": 176724.4027 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 12.55, "high": 12.58, "low": 12.54, "close": 12.56, "volume": 19257.79, "close_time": 1767164399999, "quote_volume": 241879.5322, "trades": 866, "taker_buy_base": 6447.72, "taker_buy_quote": 80986.4953 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 12.57, "high": 12.57, "low": 12.51, "close": 12.54, "volume": 29131.71, "close_time": 1767167999999, "quote_volume": 365163.4286, "trades": 1025, "taker_buy_base": 9720.86, "taker_buy_quote": 121865.176 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 12.55, "high": 12.57, "low": 12.48, "close": 12.48, "volume": 56516.88, "close_time": 1767171599999, "quote_volume": 707913.6343, "trades": 1642, "taker_buy_base": 26921.51, "taker_buy_quote": 337325.8119 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 12.48, "high": 12.52, "low": 12.47, "close": 12.5, "volume": 39358.73, "close_time": 1767175199999, "quote_volume": 491553.5676, "trades": 976, "taker_buy_base": 20071.61, "taker_buy_quote": 250695.8966 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 12.51, "high": 12.52, "low": 12.49, "close": 12.5, "volume": 32959.25, "close_time": 1767178799999, "quote_volume": 412089.3314, "trades": 1152, "taker_buy_base": 14642.42, "taker_buy_quote": 183099.7122 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 12.5, "high": 12.58, "low": 12.49, "close": 12.58, "volume": 54342.93, "close_time": 1767182399999, "quote_volume": 682084.774, "trades": 2073, "taker_buy_base": 33886.3, "taker_buy_quote": 425305.0993 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 12.58, "high": 12.6, "low": 12.53, "close": 12.56, "volume": 66438.73, "close_time": 1767185999999, "quote_volume": 834706.0012, "trades": 1595, "taker_buy_base": 31564.69, "taker_buy_quote": 396587.5197 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 12.55, "high": 12.6, "low": 12.54, "close": 12.57, "volume": 38507.38, "close_time": 1767189599999, "quote_volume": 483634.7288, "trades": 1540, "taker_buy_base": 16079.64, "taker_buy_quote": 202001.5467 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 12.57, "high": 12.67, "low": 12.52, "close": 12.55, "volume": 117685.55, "close_time": 1767193199999, "quote_volume": 1483049.2836, "trades": 3753, "taker_buy_base": 56603.51, "taker_buy_quote": 714250.6377 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 12.54, "high": 12.55, "low": 12.43, "close": 12.47, "volume": 116813.72, "close_time": 1767196799999, "quote_volume": 1458114.338, "trades": 3568, "taker_buy_base": 47501.67, "taker_buy_quote": 592717.898 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 12.47, "high": 12.47, "low": 12.21, "close": 12.33, "volume": 370695.47, "close_time": 1767200399999, "quote_volume": 4570735.1071, "trades": 9018, "taker_buy_base": 178771.38, "taker_buy_quote": 2203644.4489 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 12.33, "high": 12.37, "low": 12.31, "close": 12.34, "volume": 112513.13, "close_time": 1767203999999, "quote_volume": 1388012.9596, "trades": 3029, "taker_buy_base": 76613.63, "taker_buy_quote": 945222.9306 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 12.34, "high": 12.4, "low": 12.32, "close": 12.34, "volume": 99668.81, "close_time": 1767207599999, "quote_volume": 1232150.4253, "trades": 2402, "taker_buy_base": 59823.93, "taker_buy_quote": 739620.3457 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 12.34, "high": 12.37, "low": 12.31, "close": 12.32, "volume": 65015.93, "close_time": 1767211199999, "quote_volume": 802578.031, "trades": 1707, "taker_buy_base": 41343.96, "taker_buy_quote": 510318.6554 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 12.32, "high": 12.38, "low": 12.26, "close": 12.35, "volume": 84942.48, "close_time": 1767214799999, "quote_volume": 1045043.001, "trades": 2815, "taker_buy_base": 45221.58, "taker_buy_quote": 556471.3015 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 12.36, "high": 12.4, "low": 12.35, "close": 12.35, "volume": 51953.2, "close_time": 1767218399999, "quote_volume": 642920.7107, "trades": 1256, "taker_buy_base": 25010.55, "taker_buy_quote": 309557.9565 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 12.36, "high": 12.38, "low": 12.33, "close": 12.36, "volume": 57484.22, "close_time": 1767221999999, "quote_volume": 710127.2204, "trades": 1421, "taker_buy_base": 29119.9, "taker_buy_quote": 359775.9989 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 12.35, "high": 12.36, "low": 12.31, "close": 12.32, "volume": 29809.63, "close_time": 1767225599999, "quote_volume": 367890.5964, "trades": 731, "taker_buy_base": 9936.95, "taker_buy_quote": 122660.819 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 12.32, "high": 12.37, "low": 12.31, "close": 12.34, "volume": 42495.47, "close_time": 1767229199999, "quote_volume": 524518.6159, "trades": 959, "taker_buy_base": 21926.27, "taker_buy_quote": 270613.9401 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 12.33, "high": 12.38, "low": 12.31, "close": 12.33, "volume": 35475.75, "close_time": 1767232799999, "quote_volume": 437726.7797, "trades": 1017, "taker_buy_base": 18488.59, "taker_buy_quote": 228146.1458 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 12.33, "high": 12.34, "low": 12.31, "close": 12.31, "volume": 28773.39, "close_time": 1767236399999, "quote_volume": 354662.9793, "trades": 1021, "taker_buy_base": 12661.16, "taker_buy_quote": 156091.1129 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 12.32, "high": 12.34, "low": 12.28, "close": 12.28, "volume": 37668.9, "close_time": 1767239999999, "quote_volume": 463414.5864, "trades": 866, "taker_buy_base": 14302.58, "taker_buy_quote": 176017.2626 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 12.28, "high": 12.29, "low": 12.23, "close": 12.24, "volume": 44398.38, "close_time": 1767243599999, "quote_volume": 543983.7022, "trades": 1373, "taker_buy_base": 26338.44, "taker_buy_quote": 322722.2611 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 12.25, "high": 12.3, "low": 12.24, "close": 12.26, "volume": 22126.08, "close_time": 1767247199999, "quote_volume": 271558.0293, "trades": 782, "taker_buy_base": 8717.33, "taker_buy_quote": 107004.6166 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 12.27, "high": 12.3, "low": 12.25, "close": 12.27, "volume": 19615.75, "close_time": 1767250799999, "quote_volume": 240807.7127, "trades": 738, "taker_buy_base": 11650.16, "taker_buy_quote": 143041.0038 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 12.28, "high": 12.3, "low": 12.26, "close": 12.28, "volume": 29120.27, "close_time": 1767254399999, "quote_volume": 357575.2529, "trades": 842, "taker_buy_base": 17279.97, "taker_buy_quote": 212206.3961 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 12.28, "high": 12.31, "low": 12.27, "close": 12.31, "volume": 22339.73, "close_time": 1767257999999, "quote_volume": 274490.1921, "trades": 688, "taker_buy_base": 14644.4, "taker_buy_quote": 179978.4923 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 12.32, "high": 12.37, "low": 12.31, "close": 12.34, "volume": 45503.62, "close_time": 1767261599999, "quote_volume": 561787.1843, "trades": 1144, "taker_buy_base": 26053.2, "taker_buy_quote": 321643.6966 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 12.35, "high": 12.36, "low": 12.33, "close": 12.34, "volume": 18191.11, "close_time": 1767265199999, "quote_volume": 224560.5723, "trades": 680, "taker_buy_base": 8999.45, "taker_buy_quote": 111116.0583 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 12.34, "high": 12.38, "low": 12.34, "close": 12.37, "volume": 31731.86, "close_time": 1767268799999, "quote_volume": 392385.4917, "trades": 1006, "taker_buy_base": 12348.22, "taker_buy_quote": 152735.8222 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 12.38, "high": 12.39, "low": 12.34, "close": 12.36, "volume": 31179.58, "close_time": 1767272399999, "quote_volume": 385529.8872, "trades": 877, "taker_buy_base": 8084.3, "taker_buy_quote": 99990.6984 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 12.36, "high": 12.43, "low": 12.35, "close": 12.41, "volume": 45305.18, "close_time": 1767275999999, "quote_volume": 561172.5695, "trades": 1235, "taker_buy_base": 19267.86, "taker_buy_quote": 238693.4955 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 12.42, "high": 12.45, "low": 12.4, "close": 12.42, "volume": 56735.01, "close_time": 1767279599999, "quote_volume": 704703.8672, "trades": 1625, "taker_buy_base": 23887.99, "taker_buy_quote": 296815.7729 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 12.43, "high": 12.56, "low": 12.41, "close": 12.52, "volume": 285355.0, "close_time": 1767283199999, "quote_volume": 3565966.4923, "trades": 6295, "taker_buy_base": 170224.34, "taker_buy_quote": 2127824.054 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 12.53, "high": 12.6, "low": 12.49, "close": 12.57, "volume": 198480.27, "close_time": 1767286799999, "quote_volume": 2489918.2842, "trades": 4625, "taker_buy_base": 92229.08, "taker_buy_quote": 1157212.049 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 12.56, "high": 12.7, "low": 12.56, "close": 12.68, "volume": 258776.68, "close_time": 1767290399999, "quote_volume": 3269599.6175, "trades": 12759, "taker_buy_base": 121959.29, "taker_buy_quote": 1541076.5343 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 12.69, "high": 12.99, "low": 12.69, "close": 12.94, "volume": 601817.69, "close_time": 1767293999999, "quote_volume": 7725103.7119, "trades": 32171, "taker_buy_base": 329294.31, "taker_buy_quote": 4225789.4439 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 12.95, "high": 13.58, "low": 12.94, "close": 13.55, "volume": 1130335.92, "close_time": 1767297599999, "quote_volume": 15005872.963, "trades": 45837, "taker_buy_base": 564761.92, "taker_buy_quote": 7499864.989 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 13.55, "high": 13.69, "low": 13.42, "close": 13.44, "volume": 804100.69, "close_time": 1767301199999, "quote_volume": 10903006.9872, "trades": 24759, "taker_buy_base": 349494.73, "taker_buy_quote": 4739349.52 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 13.44, "high": 13.58, "low": 13.39, "close": 13.57, "volume": 266693.26, "close_time": 1767304799999, "quote_volume": 3600774.6324, "trades": 9969, "taker_buy_base": 126481.58, "taker_buy_quote": 1707142.0632 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 13.57, "high": 13.66, "low": 13.51, "close": 13.66, "volume": 166525.3, "close_time": 1767308399999, "quote_volume": 2262215.9, "trades": 6488, "taker_buy_base": 75284.7, "taker_buy_quote": 1022627.5835 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 13.66, "high": 13.69, "low": 13.54, "close": 13.59, "volume": 180634.93, "close_time": 1767311999999, "quote_volume": 2457176.2962, "trades": 4823, "taker_buy_base": 93704.61, "taker_buy_quote": 1274309.2458 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 13.59, "high": 13.68, "low": 13.51, "close": 13.64, "volume": 160521.95, "close_time": 1767315599999, "quote_volume": 2182156.4455, "trades": 5722, "taker_buy_base": 69361.21, "taker_buy_quote": 942683.3132 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 13.63, "high": 13.64, "low": 13.51, "close": 13.61, "volume": 91046.86, "close_time": 1767319199999, "quote_volume": 1234751.1891, "trades": 4056, "taker_buy_base": 39307.68, "taker_buy_quote": 533161.3561 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 13.62, "high": 13.86, "low": 13.54, "close": 13.75, "volume": 315996.91, "close_time": 1767322799999, "quote_volume": 4331487.5607, "trades": 10317, "taker_buy_base": 151978.6, "taker_buy_quote": 2083357.9307 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 13.75, "high": 13.82, "low": 13.66, "close": 13.73, "volume": 197707.46, "close_time": 1767326399999, "quote_volume": 2715590.342, "trades": 6682, "taker_buy_base": 106377.51, "taker_buy_quote": 1461088.7571 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 13.74, "high": 13.75, "low": 13.56, "close": 13.56, "volume": 95434.62, "close_time": 1767329999999, "quote_volume": 1301668.4485, "trades": 3416, "taker_buy_base": 48226.8, "taker_buy_quote": 657895.7767 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 13.56, "high": 13.65, "low": 13.52, "close": 13.61, "volume": 112255.88, "close_time": 1767333599999, "quote_volume": 1524610.4717, "trades": 3587, "taker_buy_base": 49171.62, "taker_buy_quote": 667875.8842 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 13.61, "high": 13.63, "low": 13.53, "close": 13.53, "volume": 66859.23, "close_time": 1767337199999, "quote_volume": 907218.5545, "trades": 2515, "taker_buy_base": 30140.62, "taker_buy_quote": 408824.7774 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 13.53, "high": 13.56, "low": 13.38, "close": 13.4, "volume": 113660.72, "close_time": 1767340799999, "quote_volume": 1532493.7907, "trades": 3733, "taker_buy_base": 57268.4, "taker_buy_quote": 772179.4866 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 13.39, "high": 13.49, "low": 13.38, "close": 13.44, "volume": 94624.92, "close_time": 1767344399999, "quote_volume": 1270308.1709, "trades": 3575, "taker_buy_base": 48686.3, "taker_buy_quote": 653743.7094 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 13.45, "high": 13.59, "low": 13.42, "close": 13.53, "volume": 159408.99, "close_time": 1767347999999, "quote_volume": 2153517.4048, "trades": 6357, "taker_buy_base": 86843.5, "taker_buy_quote": 1173205.7205 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 13.54, "high": 13.57, "low": 13.49, "close": 13.54, "volume": 120450.35, "close_time": 1767351599999, "quote_volume": 1630182.8118, "trades": 4358, "taker_buy_base": 60237.26, "taker_buy_quote": 815332.3166 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 13.54, "high": 13.55, "low": 13.34, "close": 13.39, "volume": 111230.54, "close_time": 1767355199999, "quote_volume": 1493043.873, "trades": 3735, "taker_buy_base": 45003.32, "taker_buy_quote": 604438.4903 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 13.39, "high": 13.47, "low": 13.35, "close": 13.42, "volume": 70629.58, "close_time": 1767358799999, "quote_volume": 946767.1618, "trades": 3302, "taker_buy_base": 33441.36, "taker_buy_quote": 448365.3037 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 13.42, "high": 13.44, "low": 13.36, "close": 13.38, "volume": 49482.16, "close_time": 1767362399999, "quote_volume": 662820.9891, "trades": 2861, "taker_buy_base": 25708.1, "taker_buy_quote": 344321.8983 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 13.38, "high": 13.44, "low": 13.09, "close": 13.29, "volume": 302506.39, "close_time": 1767365999999, "quote_volume": 4010457.8183, "trades": 14789, "taker_buy_base": 178022.11, "taker_buy_quote": 2359427.0085 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 13.28, "high": 13.34, "low": 13.1, "close": 13.29, "volume": 261678.52, "close_time": 1767369599999, "quote_volume": 3460624.8691, "trades": 10990, "taker_buy_base": 136044.04, "taker_buy_quote": 1799805.5296 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 13.3, "high": 13.53, "low": 13.28, "close": 13.5, "volume": 208508.98, "close_time": 1767373199999, "quote_volume": 2796254.6114, "trades": 12424, "taker_buy_base": 119872.52, "taker_buy_quote": 1608277.9067 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 13.5, "high": 13.64, "low": 13.49, "close": 13.6, "volume": 160691.55, "close_time": 1767376799999, "quote_volume": 2180742.5661, "trades": 8434, "taker_buy_base": 95189.88, "taker_buy_quote": 1291895.0435 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 13.6, "high": 13.65, "low": 13.49, "close": 13.56, "volume": 98167.27, "close_time": 1767380399999, "quote_volume": 1332011.8884, "trades": 5960, "taker_buy_base": 38136.99, "taker_buy_quote": 517835.5251 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 13.56, "high": 13.67, "low": 13.54, "close": 13.65, "volume": 81528.85, "close_time": 1767383999999, "quote_volume": 1110429.9541, "trades": 5086, "taker_buy_base": 43231.48, "taker_buy_quote": 588879.5409 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 13.65, "high": 13.69, "low": 13.56, "close": 13.61, "volume": 66316.52, "close_time": 1767387599999, "quote_volume": 902398.6344, "trades": 3295, "taker_buy_base": 30387.94, "taker_buy_quote": 413604.5141 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 13.61, "high": 13.86, "low": 13.6, "close": 13.85, "volume": 114242.09, "close_time": 1767391199999, "quote_volume": 1568629.6268, "trades": 4886, "taker_buy_base": 61244.03, "taker_buy_quote": 840415.2955 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 13.86, "high": 13.98, "low": 13.79, "close": 13.83, "volume": 167567.4, "close_time": 1767394799999, "quote_volume": 2328350.4034, "trades": 7636, "taker_buy_base": 75036.68, "taker_buy_quote": 1042470.8257 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 13.83, "high": 13.84, "low": 13.75, "close": 13.82, "volume": 55979.4, "close_time": 1767398399999, "quote_volume": 772009.0402, "trades": 3136, "taker_buy_base": 23603.64, "taker_buy_quote": 325608.0646 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 13.82, "high": 14.01, "low": 13.81, "close": 13.9, "volume": 166538.14, "close_time": 1767401999999, "quote_volume": 2319694.8439, "trades": 6963, "taker_buy_base": 77096.63, "taker_buy_quote": 1073608.9713 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 13.9, "high": 13.94, "low": 13.81, "close": 13.86, "volume": 90516.38, "close_time": 1767405599999, "quote_volume": 1255239.8047, "trades": 3188, "taker_buy_base": 47413.03, "taker_buy_quote": 657747.3564 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 13.86, "high": 13.99, "low": 13.79, "close": 13.94, "volume": 93474.15, "close_time": 1767409199999, "quote_volume": 1298085.4992, "trades": 4278, "taker_buy_base": 47981.42, "taker_buy_quote": 666163.0589 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 13.93, "high": 14.29, "low": 13.91, "close": 14.26, "volume": 538918.95, "close_time": 1767412799999, "quote_volume": 7609470.3845, "trades": 17726, "taker_buy_base": 271278.61, "taker_buy_quote": 3830623.1039 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 14.26, "high": 14.28, "low": 14.06, "close": 14.12, "volume": 130887.44, "close_time": 1767416399999, "quote_volume": 1849770.6557, "trades": 5569, "taker_buy_base": 58676.4, "taker_buy_quote": 829496.7521 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 14.12, "high": 14.14, "low": 13.94, "close": 13.98, "volume": 101128.53, "close_time": 1767419999999, "quote_volume": 1418867.4445, "trades": 3270, "taker_buy_base": 42921.0, "taker_buy_quote": 601991.123 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 13.99, "high": 14.09, "low": 13.87, "close": 13.88, "volume": 168122.77, "close_time": 1767423599999, "quote_volume": 2348305.9999, "trades": 4385, "taker_buy_base": 66161.86, "taker_buy_quote": 924346.7237 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 13.89, "high": 13.91, "low": 13.67, "close": 13.73, "volume": 207388.94, "close_time": 1767427199999, "quote_volume": 2852780.1536, "trades": 7867, "taker_buy_base": 97691.42, "taker_buy_quote": 1343516.3442 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 13.72, "high": 13.88, "low": 13.71, "close": 13.83, "volume": 81139.14, "close_time": 1767430799999, "quote_volume": 1119581.4248, "trades": 4477, "taker_buy_base": 42061.42, "taker_buy_quote": 580336.078 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 13.83, "high": 14.01, "low": 13.79, "close": 13.94, "volume": 75773.93, "close_time": 1767434399999, "quote_volume": 1055286.8479, "trades": 3637, "taker_buy_base": 36144.31, "taker_buy_quote": 503389.9379 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 13.94, "high": 14.01, "low": 13.9, "close": 13.96, "volume": 67099.83, "close_time": 1767437999999, "quote_volume": 936231.5701, "trades": 2768, "taker_buy_base": 28399.83, "taker_buy_quote": 396189.1697 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 13.96, "high": 13.99, "low": 13.91, "close": 13.99, "volume": 36757.24, "close_time": 1767441599999, "quote_volume": 512934.9442, "trades": 1670, "taker_buy_base": 16687.93, "taker_buy_quote": 232880.454 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 13.98, "high": 14.4, "low": 13.95, "close": 14.16, "volume": 283043.1, "close_time": 1767445199999, "quote_volume": 4020783.1861, "trades": 11537, "taker_buy_base": 135323.08, "taker_buy_quote": 1920823.1683 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 14.15, "high": 14.16, "low": 14.03, "close": 14.07, "volume": 170549.63, "close_time": 1767448799999, "quote_volume": 2403536.8819, "trades": 5611, "taker_buy_base": 92244.58, "taker_buy_quote": 1299759.7991 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 14.07, "high": 14.11, "low": 13.97, "close": 13.98, "volume": 124704.0, "close_time": 1767452399999, "quote_volume": 1748019.5723, "trades": 3564, "taker_buy_base": 58082.38, "taker_buy_quote": 814268.0448 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 13.99, "high": 13.99, "low": 13.83, "close": 13.86, "volume": 71224.91, "close_time": 1767455999999, "quote_volume": 990303.625, "trades": 2659, "taker_buy_base": 32268.64, "taker_buy_quote": 448576.7199 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 13.87, "high": 13.98, "low": 13.79, "close": 13.91, "volume": 107214.07, "close_time": 1767459599999, "quote_volume": 1487778.8949, "trades": 3798, "taker_buy_base": 49919.06, "taker_buy_quote": 692994.2894 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 13.91, "high": 13.97, "low": 13.89, "close": 13.9, "volume": 80344.17, "close_time": 1767463199999, "quote_volume": 1119039.9561, "trades": 2548, "taker_buy_base": 47719.52, "taker_buy_quote": 664620.735 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 13.89, "high": 13.93, "low": 13.85, "close": 13.88, "volume": 46078.87, "close_time": 1767466799999, "quote_volume": 640259.622, "trades": 2306, "taker_buy_base": 19325.1, "taker_buy_quote": 268667.1698 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 13.89, "high": 13.89, "low": 13.83, "close": 13.85, "volume": 30407.11, "close_time": 1767470399999, "quote_volume": 421333.7306, "trades": 1733, "taker_buy_base": 16696.32, "taker_buy_quote": 231366.1087 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 13.86, "high": 13.92, "low": 13.8, "close": 13.89, "volume": 61823.12, "close_time": 1767473999999, "quote_volume": 856778.4887, "trades": 2212, "taker_buy_base": 26638.98, "taker_buy_quote": 369261.6999 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 13.88, "high": 13.96, "low": 13.86, "close": 13.91, "volume": 57561.3, "close_time": 1767477599999, "quote_volume": 800683.7308, "trades": 1855, "taker_buy_base": 34779.93, "taker_buy_quote": 483799.4921 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 13.91, "high": 14.0, "low": 13.88, "close": 13.98, "volume": 42412.0, "close_time": 1767481199999, "quote_volume": 591341.9694, "trades": 2351, "taker_buy_base": 20313.91, "taker_buy_quote": 283285.8932 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 13.97, "high": 14.02, "low": 13.93, "close": 13.99, "volume": 75081.03, "close_time": 1767484799999, "quote_volume": 1050364.8409, "trades": 2017, "taker_buy_base": 42897.47, "taker_buy_quote": 600099.0559 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 13.98, "high": 14.09, "low": 13.96, "close": 14.01, "volume": 136742.41, "close_time": 1767488399999, "quote_volume": 1917326.4101, "trades": 8378, "taker_buy_base": 73137.06, "taker_buy_quote": 1025546.5305 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 14.02, "high": 14.03, "low": 13.9, "close": 13.96, "volume": 63713.13, "close_time": 1767491999999, "quote_volume": 889463.5968, "trades": 4574, "taker_buy_base": 27469.39, "taker_buy_quote": 383530.5336 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 13.96, "high": 13.99, "low": 13.9, "close": 13.92, "volume": 42878.67, "close_time": 1767495599999, "quote_volume": 598201.8014, "trades": 2656, "taker_buy_base": 19327.08, "taker_buy_quote": 269633.1172 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 13.93, "high": 14.04, "low": 13.92, "close": 14.01, "volume": 75995.66, "close_time": 1767499199999, "quote_volume": 1064205.8205, "trades": 5096, "taker_buy_base": 34312.73, "taker_buy_quote": 480388.0445 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 14.01, "high": 14.07, "low": 13.99, "close": 14.0, "volume": 65615.01, "close_time": 1767502799999, "quote_volume": 920740.2912, "trades": 3439, "taker_buy_base": 29581.01, "taker_buy_quote": 415025.1502 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 14.0, "high": 14.04, "low": 13.95, "close": 14.03, "volume": 31643.27, "close_time": 1767506399999, "quote_volume": 442947.894, "trades": 2405, "taker_buy_base": 16077.85, "taker_buy_quote": 225165.0295 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 14.04, "high": 14.14, "low": 13.95, "close": 14.0, "volume": 141170.95, "close_time": 1767509999999, "quote_volume": 1983649.7372, "trades": 6611, "taker_buy_base": 67862.8, "taker_buy_quote": 954305.074 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 14.01, "high": 14.1, "low": 13.99, "close": 14.05, "volume": 69563.63, "close_time": 1767513599999, "quote_volume": 977783.754, "trades": 4043, "taker_buy_base": 29373.23, "taker_buy_quote": 412958.6121 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 14.04, "high": 14.05, "low": 13.97, "close": 14.03, "volume": 66728.29, "close_time": 1767517199999, "quote_volume": 934872.414, "trades": 4986, "taker_buy_base": 24979.72, "taker_buy_quote": 350108.0816 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 14.03, "high": 14.1, "low": 13.98, "close": 14.07, "volume": 94085.51, "close_time": 1767520799999, "quote_volume": 1320623.4955, "trades": 5216, "taker_buy_base": 38512.78, "taker_buy_quote": 540853.8162 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 14.08, "high": 14.1, "low": 14.01, "close": 14.03, "volume": 54064.77, "close_time": 1767524399999, "quote_volume": 759525.566, "trades": 3752, "taker_buy_base": 29944.56, "taker_buy_quote": 420595.3202 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 14.03, "high": 14.1, "low": 14.0, "close": 14.08, "volume": 63927.79, "close_time": 1767527999999, "quote_volume": 898806.4651, "trades": 3727, "taker_buy_base": 32264.17, "taker_buy_quote": 453661.3296 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 14.07, "high": 14.17, "low": 14.04, "close": 14.07, "volume": 76911.59, "close_time": 1767531599999, "quote_volume": 1084059.5436, "trades": 3164, "taker_buy_base": 41622.34, "taker_buy_quote": 586915.3971 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 14.07, "high": 14.22, "low": 14.04, "close": 14.2, "volume": 130531.75, "close_time": 1767535199999, "quote_volume": 1843944.3787, "trades": 4165, "taker_buy_base": 60435.07, "taker_buy_quote": 853681.8781 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 14.2, "high": 14.2, "low": 14.01, "close": 14.12, "volume": 86280.24, "close_time": 1767538799999, "quote_volume": 1217577.4851, "trades": 3775, "taker_buy_base": 38849.74, "taker_buy_quote": 548214.6567 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 14.12, "high": 14.2, "low": 14.07, "close": 14.19, "volume": 65094.23, "close_time": 1767542399999, "quote_volume": 920277.2405, "trades": 3295, "taker_buy_base": 34005.88, "taker_buy_quote": 481074.2736 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 14.19, "high": 14.29, "low": 14.16, "close": 14.24, "volume": 83118.74, "close_time": 1767545999999, "quote_volume": 1182462.771, "trades": 4009, "taker_buy_base": 42775.59, "taker_buy_quote": 608687.8847 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 14.24, "high": 14.3, "low": 14.18, "close": 14.21, "volume": 101909.71, "close_time": 1767549599999, "quote_volume": 1452022.601, "trades": 3352, "taker_buy_base": 41026.49, "taker_buy_quote": 585060.8802 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 14.21, "high": 14.21, "low": 14.04, "close": 14.16, "volume": 74094.96, "close_time": 1767553199999, "quote_volume": 1046206.0203, "trades": 3309, "taker_buy_base": 26779.09, "taker_buy_quote": 378195.7179 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 14.15, "high": 14.16, "low": 14.0, "close": 14.14, "volume": 83083.37, "close_time": 1767556799999, "quote_volume": 1167835.0975, "trades": 3891, "taker_buy_base": 34308.38, "taker_buy_quote": 482389.4591 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 14.14, "high": 14.24, "low": 14.12, "close": 14.19, "volume": 47372.08, "close_time": 1767560399999, "quote_volume": 671563.1548, "trades": 2105, "taker_buy_base": 25722.46, "taker_buy_quote": 364669.5006 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 14.18, "high": 14.49, "low": 14.14, "close": 14.39, "volume": 307579.52, "close_time": 1767563999999, "quote_volume": 4420898.0567, "trades": 11861, "taker_buy_base": 162076.86, "taker_buy_quote": 2329126.9213 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 14.4, "high": 14.47, "low": 14.23, "close": 14.27, "volume": 149051.01, "close_time": 1767567599999, "quote_volume": 2133515.9162, "trades": 5139, "taker_buy_base": 61798.69, "taker_buy_quote": 884538.1461 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 14.28, "high": 14.38, "low": 14.21, "close": 14.25, "volume": 56405.65, "close_time": 1767571199999, "quote_volume": 806596.8539, "trades": 3876, "taker_buy_base": 29324.99, "taker_buy_quote": 419607.6508 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 14.25, "high": 14.35, "low": 14.21, "close": 14.31, "volume": 129823.18, "close_time": 1767574799999, "quote_volume": 1853737.0365, "trades": 7264, "taker_buy_base": 65993.56, "taker_buy_quote": 942321.1764 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 14.31, "high": 14.53, "low": 14.26, "close": 14.44, "volume": 174971.64, "close_time": 1767578399999, "quote_volume": 2524154.0936, "trades": 11495, "taker_buy_base": 98412.37, "taker_buy_quote": 1419534.1022 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 14.45, "high": 14.52, "low": 14.3, "close": 14.41, "volume": 150637.18, "close_time": 1767581999999, "quote_volume": 2165425.1558, "trades": 6127, "taker_buy_base": 76852.29, "taker_buy_quote": 1104821.3929 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 14.42, "high": 14.5, "low": 14.33, "close": 14.39, "volume": 61111.22, "close_time": 1767585599999, "quote_volume": 880705.6002, "trades": 3886, "taker_buy_base": 31380.42, "taker_buy_quote": 452471.3096 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 14.39, "high": 14.41, "low": 14.09, "close": 14.17, "volume": 132234.24, "close_time": 1767589199999, "quote_volume": 1877920.6084, "trades": 7832, "taker_buy_base": 67338.05, "taker_buy_quote": 956302.0721 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 14.18, "high": 14.24, "low": 14.11, "close": 14.13, "volume": 91710.98, "close_time": 1767592799999, "quote_volume": 1300703.6848, "trades": 5040, "taker_buy_base": 42118.4, "taker_buy_quote": 597568.2924 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 14.12, "high": 14.27, "low": 14.08, "close": 14.26, "volume": 84419.9, "close_time": 1767596399999, "quote_volume": 1195207.2302, "trades": 5720, "taker_buy_base": 37509.39, "taker_buy_quote": 531004.5709 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 14.27, "high": 14.33, "low": 14.2, "close": 14.28, "volume": 100233.32, "close_time": 1767599999999, "quote_volume": 1431236.8017, "trades": 3915, "taker_buy_base": 50597.2, "taker_buy_quote": 722546.5526 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 14.27, "high": 14.37, "low": 14.23, "close": 14.24, "volume": 73038.72, "close_time": 1767603599999, "quote_volume": 1044469.9302, "trades": 3369, "taker_buy_base": 30782.6, "taker_buy_quote": 440331.0251 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 14.23, "high": 14.25, "low": 14.14, "close": 14.17, "volume": 72931.42, "close_time": 1767607199999, "quote_volume": 1034855.2841, "trades": 3864, "taker_buy_base": 30789.15, "taker_buy_quote": 436939.0293 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 14.17, "high": 14.36, "low": 14.17, "close": 14.21, "volume": 73041.17, "close_time": 1767610799999, "quote_volume": 1041954.7731, "trades": 3381, "taker_buy_base": 33699.01, "taker_buy_quote": 480540.306 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 14.21, "high": 14.22, "low": 14.13, "close": 14.2, "volume": 94609.75, "close_time": 1767614399999, "quote_volume": 1340817.6348, "trades": 3727, "taker_buy_base": 39267.24, "taker_buy_quote": 556534.6381 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 14.21, "high": 14.21, "low": 14.11, "close": 14.17, "volume": 58675.6, "close_time": 1767617999999, "quote_volume": 830301.9038, "trades": 5690, "taker_buy_base": 22474.03, "taker_buy_quote": 318115.7494 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 14.16, "high": 14.22, "low": 14.03, "close": 14.09, "volume": 185528.21, "close_time": 1767621599999, "quote_volume": 2614661.3879, "trades": 12845, "taker_buy_base": 68436.02, "taker_buy_quote": 964650.0215 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 14.09, "high": 14.26, "low": 14.03, "close": 14.18, "volume": 130294.5, "close_time": 1767625199999, "quote_volume": 1841807.3568, "trades": 10639, "taker_buy_base": 70847.03, "taker_buy_quote": 1001412.5143 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 14.19, "high": 14.29, "low": 14.08, "close": 14.19, "volume": 170949.42, "close_time": 1767628799999, "quote_volume": 2421233.4317, "trades": 8722, "taker_buy_base": 97958.16, "taker_buy_quote": 1387565.8668 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 14.18, "high": 14.18, "low": 14.04, "close": 14.13, "volume": 202555.53, "close_time": 1767632399999, "quote_volume": 2859367.8198, "trades": 8186, "taker_buy_base": 103177.17, "taker_buy_quote": 1456405.8324 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 14.13, "high": 14.24, "low": 13.91, "close": 14.21, "volume": 208653.85, "close_time": 1767635999999, "quote_volume": 2932351.5208, "trades": 9982, "taker_buy_base": 110873.31, "taker_buy_quote": 1559340.1662 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 14.21, "high": 14.3, "low": 14.14, "close": 14.28, "volume": 128726.18, "close_time": 1767639599999, "quote_volume": 1830779.6832, "trades": 6786, "taker_buy_base": 67714.75, "taker_buy_quote": 963490.6801 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 14.28, "high": 14.36, "low": 14.24, "close": 14.27, "volume": 119166.89, "close_time": 1767643199999, "quote_volume": 1702017.6509, "trades": 6309, "taker_buy_base": 55364.63, "taker_buy_quote": 791128.506 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 14.28, "high": 14.47, "low": 14.25, "close": 14.42, "volume": 139566.54, "close_time": 1767646799999, "quote_volume": 2007677.9518, "trades": 11539, "taker_buy_base": 75475.25, "taker_buy_quote": 1085865.5186 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 14.42, "high": 14.51, "low": 14.38, "close": 14.46, "volume": 156606.85, "close_time": 1767650399999, "quote_volume": 2262697.1881, "trades": 5502, "taker_buy_base": 81750.72, "taker_buy_quote": 1181115.1261 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 14.46, "high": 14.72, "low": 14.44, "close": 14.55, "volume": 259081.46, "close_time": 1767653999999, "quote_volume": 3778816.4177, "trades": 8664, "taker_buy_base": 127967.84, "taker_buy_quote": 1866052.375 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 14.56, "high": 14.59, "low": 14.45, "close": 14.45, "volume": 64234.77, "close_time": 1767657599999, "quote_volume": 931981.5919, "trades": 2617, "taker_buy_base": 31124.47, "taker_buy_quote": 451553.5052 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 14.46, "high": 14.51, "low": 14.33, "close": 14.49, "volume": 117616.16, "close_time": 1767661199999, "quote_volume": 1694906.0703, "trades": 4947, "taker_buy_base": 59055.76, "taker_buy_quote": 851611.979 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 14.49, "high": 14.75, "low": 14.39, "close": 14.41, "volume": 141709.77, "close_time": 1767664799999, "quote_volume": 2065942.4153, "trades": 8236, "taker_buy_base": 65271.95, "taker_buy_quote": 951813.302 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 14.4, "high": 14.45, "low": 14.25, "close": 14.3, "volume": 86780.28, "close_time": 1767668399999, "quote_volume": 1245870.9464, "trades": 4781, "taker_buy_base": 27992.69, "taker_buy_quote": 401756.6059 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 14.29, "high": 14.47, "low": 14.29, "close": 14.42, "volume": 76184.01, "close_time": 1767671999999, "quote_volume": 1097275.1904, "trades": 3302, "taker_buy_base": 32767.87, "taker_buy_quote": 471971.3508 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 14.43, "high": 14.52, "low": 14.42, "close": 14.44, "volume": 59591.82, "close_time": 1767675599999, "quote_volume": 862114.1689, "trades": 3110, "taker_buy_base": 21399.86, "taker_buy_quote": 309643.0728 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 14.44, "high": 14.47, "low": 14.36, "close": 14.37, "volume": 60294.97, "close_time": 1767679199999, "quote_volume": 869166.5246, "trades": 4475, "taker_buy_base": 22737.13, "taker_buy_quote": 327895.795 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 14.37, "high": 14.57, "low": 14.31, "close": 14.5, "volume": 105251.59, "close_time": 1767682799999, "quote_volume": 1522522.5137, "trades": 5949, "taker_buy_base": 53551.39, "taker_buy_quote": 774830.1669 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 14.5, "high": 14.51, "low": 14.24, "close": 14.28, "volume": 96279.47, "close_time": 1767686399999, "quote_volume": 1383012.6239, "trades": 5072, "taker_buy_base": 45739.66, "taker_buy_quote": 656263.836 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 14.28, "high": 14.34, "low": 14.25, "close": 14.27, "volume": 45619.37, "close_time": 1767689999999, "quote_volume": 651552.3574, "trades": 3686, "taker_buy_base": 20177.73, "taker_buy_quote": 288193.0463 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 14.27, "high": 14.45, "low": 14.26, "close": 14.4, "volume": 54528.74, "close_time": 1767693599999, "quote_volume": 784455.0525, "trades": 4190, "taker_buy_base": 29372.59, "taker_buy_quote": 422552.4372 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 14.39, "high": 14.5, "low": 14.38, "close": 14.46, "volume": 63576.96, "close_time": 1767697199999, "quote_volume": 919239.8557, "trades": 3376, "taker_buy_base": 30744.69, "taker_buy_quote": 444482.8222 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 14.45, "high": 14.53, "low": 14.43, "close": 14.53, "volume": 49977.92, "close_time": 1767700799999, "quote_volume": 724422.4628, "trades": 2960, "taker_buy_base": 28647.63, "taker_buy_quote": 415283.3469 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 14.53, "high": 14.65, "low": 14.49, "close": 14.63, "volume": 105763.66, "close_time": 1767704399999, "quote_volume": 1544518.8956, "trades": 4565, "taker_buy_base": 47980.21, "taker_buy_quote": 700789.8298 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 14.62, "high": 14.7, "low": 14.57, "close": 14.6, "volume": 67875.74, "close_time": 1767707999999, "quote_volume": 992618.932, "trades": 4430, "taker_buy_base": 27994.15, "taker_buy_quote": 409469.712 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 14.59, "high": 14.83, "low": 14.57, "close": 14.65, "volume": 330069.5, "close_time": 1767711599999, "quote_volume": 4858470.9895, "trades": 16587, "taker_buy_base": 163599.28, "taker_buy_quote": 2408136.6127 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 14.64, "high": 14.7, "low": 14.42, "close": 14.53, "volume": 293905.56, "close_time": 1767715199999, "quote_volume": 4277748.5847, "trades": 11737, "taker_buy_base": 123210.74, "taker_buy_quote": 1793800.5559 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 14.53, "high": 14.61, "low": 14.42, "close": 14.51, "volume": 404222.56, "close_time": 1767718799999, "quote_volume": 5853628.8383, "trades": 15549, "taker_buy_base": 193141.91, "taker_buy_quote": 2797589.9099 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 14.5, "high": 14.54, "low": 14.3, "close": 14.35, "volume": 415809.03, "close_time": 1767722399999, "quote_volume": 5995347.0972, "trades": 15255, "taker_buy_base": 246994.33, "taker_buy_quote": 3561739.5874 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 14.35, "high": 14.56, "low": 14.28, "close": 14.49, "volume": 275828.85, "close_time": 1767725999999, "quote_volume": 3988026.8888, "trades": 11125, "taker_buy_base": 175477.14, "taker_buy_quote": 2535950.1538 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 14.5, "high": 14.53, "low": 14.48, "close": 14.48, "volume": 55992.25, "close_time": 1767729599999, "quote_volume": 811768.8046, "trades": 2335, "taker_buy_base": 22446.01, "taker_buy_quote": 325481.8224 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 14.48, "high": 14.55, "low": 14.45, "close": 14.48, "volume": 110244.99, "close_time": 1767733199999, "quote_volume": 1599243.6621, "trades": 3002, "taker_buy_base": 57576.34, "taker_buy_quote": 835725.4389 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 14.49, "high": 14.78, "low": 14.46, "close": 14.55, "volume": 237795.45, "close_time": 1767736799999, "quote_volume": 3470897.0449, "trades": 9893, "taker_buy_base": 111313.11, "taker_buy_quote": 1623685.1392 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 14.55, "high": 14.6, "low": 14.48, "close": 14.51, "volume": 84827.59, "close_time": 1767740399999, "quote_volume": 1232007.8606, "trades": 4994, "taker_buy_base": 35880.69, "taker_buy_quote": 521107.7105 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 14.51, "high": 14.63, "low": 14.51, "close": 14.59, "volume": 76672.04, "close_time": 1767743999999, "quote_volume": 1118991.4322, "trades": 4663, "taker_buy_base": 26991.07, "taker_buy_quote": 393898.5296 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 14.6, "high": 14.6, "low": 14.46, "close": 14.48, "volume": 95266.49, "close_time": 1767747599999, "quote_volume": 1382463.9058, "trades": 3977, "taker_buy_base": 30645.52, "taker_buy_quote": 444522.5997 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 14.48, "high": 14.52, "low": 14.4, "close": 14.47, "volume": 121076.91, "close_time": 1767751199999, "quote_volume": 1752212.7366, "trades": 3636, "taker_buy_base": 58495.47, "taker_buy_quote": 846586.2685 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 14.47, "high": 14.52, "low": 14.46, "close": 14.5, "volume": 42320.64, "close_time": 1767754799999, "quote_volume": 613319.2225, "trades": 1943, "taker_buy_base": 25967.91, "taker_buy_quote": 376344.8277 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 14.51, "high": 14.53, "low": 14.47, "close": 14.48, "volume": 23694.59, "close_time": 1767758399999, "quote_volume": 343435.549, "trades": 1408, "taker_buy_base": 13318.56, "taker_buy_quote": 193029.1613 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 14.48, "high": 14.51, "low": 14.42, "close": 14.47, "volume": 100232.01, "close_time": 1767761999999, "quote_volume": 1450234.5454, "trades": 4060, "taker_buy_base": 46693.78, "taker_buy_quote": 675579.32 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 14.47, "high": 14.51, "low": 14.46, "close": 14.46, "volume": 50942.09, "close_time": 1767765599999, "quote_volume": 737388.2347, "trades": 2409, "taker_buy_base": 27869.43, "taker_buy_quote": 403534.5841 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 14.47, "high": 14.52, "low": 14.46, "close": 14.48, "volume": 29282.29, "close_time": 1767769199999, "quote_volume": 424040.6449, "trades": 1632, "taker_buy_base": 18064.08, "taker_buy_quote": 261605.8984 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 14.48, "high": 14.54, "low": 14.47, "close": 14.52, "volume": 38633.46, "close_time": 1767772799999, "quote_volume": 560731.5874, "trades": 1888, "taker_buy_base": 18360.19, "taker_buy_quote": 266481.0724 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 14.52, "high": 14.56, "low": 14.49, "close": 14.51, "volume": 61840.61, "close_time": 1767776399999, "quote_volume": 898640.7652, "trades": 2435, "taker_buy_base": 35057.93, "taker_buy_quote": 509496.5591 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 14.51, "high": 14.51, "low": 14.42, "close": 14.46, "volume": 184215.25, "close_time": 1767779999999, "quote_volume": 2665122.9965, "trades": 4654, "taker_buy_base": 77489.07, "taker_buy_quote": 1121268.2408 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 14.46, "high": 14.52, "low": 14.44, "close": 14.49, "volume": 49182.94, "close_time": 1767783599999, "quote_volume": 712042.3324, "trades": 2648, "taker_buy_base": 25356.92, "taker_buy_quote": 367027.2684 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 14.49, "high": 14.53, "low": 14.48, "close": 14.49, "volume": 54237.93, "close_time": 1767787199999, "quote_volume": 787419.434, "trades": 2202, "taker_buy_base": 27895.44, "taker_buy_quote": 405136.9996 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 14.49, "high": 14.51, "low": 14.35, "close": 14.39, "volume": 110555.36, "close_time": 1767790799999, "quote_volume": 1596165.3281, "trades": 3345, "taker_buy_base": 33314.4, "taker_buy_quote": 481286.8298 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 14.39, "high": 14.43, "low": 14.31, "close": 14.36, "volume": 117098.82, "close_time": 1767794399999, "quote_volume": 1682992.2254, "trades": 5423, "taker_buy_base": 66852.31, "taker_buy_quote": 961258.2638 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 14.36, "high": 14.36, "low": 14.09, "close": 14.24, "volume": 286500.71, "close_time": 1767797999999, "quote_volume": 4071342.9525, "trades": 12386, "taker_buy_base": 142688.6, "taker_buy_quote": 2027230.1572 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 14.25, "high": 14.26, "low": 13.95, "close": 14.01, "volume": 287450.45, "close_time": 1767801599999, "quote_volume": 4037440.1977, "trades": 12585, "taker_buy_base": 155429.92, "taker_buy_quote": 2183837.2347 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 14.01, "high": 14.07, "low": 13.88, "close": 13.99, "volume": 173101.67, "close_time": 1767805199999, "quote_volume": 2419602.0472, "trades": 6538, "taker_buy_base": 103155.2, "taker_buy_quote": 1442089.2386 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 13.99, "high": 14.16, "low": 13.98, "close": 14.06, "volume": 91379.76, "close_time": 1767808799999, "quote_volume": 1288056.6333, "trades": 3893, "taker_buy_base": 44356.07, "taker_buy_quote": 624661.6551 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 14.05, "high": 14.14, "low": 14.0, "close": 14.07, "volume": 96136.42, "close_time": 1767812399999, "quote_volume": 1352800.6997, "trades": 3933, "taker_buy_base": 52649.27, "taker_buy_quote": 741095.4705 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 14.08, "high": 14.15, "low": 14.0, "close": 14.11, "volume": 82188.8, "close_time": 1767815999999, "quote_volume": 1156026.9061, "trades": 3676, "taker_buy_base": 44826.66, "taker_buy_quote": 630480.7138 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 14.12, "high": 14.14, "low": 14.02, "close": 14.07, "volume": 37695.66, "close_time": 1767819599999, "quote_volume": 530810.1403, "trades": 2518, "taker_buy_base": 19372.11, "taker_buy_quote": 272928.2148 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 14.08, "high": 14.11, "low": 14.04, "close": 14.05, "volume": 22148.92, "close_time": 1767823199999, "quote_volume": 311732.5896, "trades": 1513, "taker_buy_base": 9712.79, "taker_buy_quote": 136742.9857 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 14.04, "high": 14.14, "low": 14.0, "close": 14.06, "volume": 60799.74, "close_time": 1767826799999, "quote_volume": 855405.3179, "trades": 1890, "taker_buy_base": 33539.74, "taker_buy_quote": 472130.5554 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 14.06, "high": 14.19, "low": 14.01, "close": 14.11, "volume": 48649.34, "close_time": 1767830399999, "quote_volume": 686269.0718, "trades": 2476, "taker_buy_base": 23883.95, "taker_buy_quote": 336763.9494 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 14.12, "high": 14.17, "low": 14.05, "close": 14.15, "volume": 54508.43, "close_time": 1767833999999, "quote_volume": 768717.6498, "trades": 2399, "taker_buy_base": 25033.37, "taker_buy_quote": 353071.2617 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 14.15, "high": 14.22, "low": 14.11, "close": 14.2, "volume": 106111.43, "close_time": 1767837599999, "quote_volume": 1502669.1046, "trades": 3367, "taker_buy_base": 47467.06, "taker_buy_quote": 672334.2033 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 14.21, "high": 14.25, "low": 14.09, "close": 14.14, "volume": 90952.68, "close_time": 1767841199999, "quote_volume": 1290796.1846, "trades": 4706, "taker_buy_base": 36619.64, "taker_buy_quote": 520019.4402 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 14.14, "high": 14.21, "low": 14.01, "close": 14.03, "volume": 55922.06, "close_time": 1767844799999, "quote_volume": 787733.8859, "trades": 3165, "taker_buy_base": 23318.04, "taker_buy_quote": 328094.9918 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 14.03, "high": 14.14, "low": 14.0, "close": 14.08, "volume": 40445.35, "close_time": 1767848399999, "quote_volume": 569408.2367, "trades": 2472, "taker_buy_base": 17616.59, "taker_buy_quote": 247959.549 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 14.09, "high": 14.14, "low": 14.02, "close": 14.04, "volume": 36136.83, "close_time": 1767851999999, "quote_volume": 509157.6466, "trades": 1731, "taker_buy_base": 16205.73, "taker_buy_quote": 228438.7014 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 14.04, "high": 14.05, "low": 13.77, "close": 13.79, "volume": 138471.95, "close_time": 1767855599999, "quote_volume": 1924510.7617, "trades": 6297, "taker_buy_base": 69618.88, "taker_buy_quote": 967354.9007 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 13.79, "high": 13.94, "low": 13.68, "close": 13.9, "volume": 145918.01, "close_time": 1767859199999, "quote_volume": 2011362.5703, "trades": 7918, "taker_buy_base": 79522.04, "taker_buy_quote": 1096287.4908 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 13.91, "high": 13.98, "low": 13.84, "close": 13.86, "volume": 90442.49, "close_time": 1767862799999, "quote_volume": 1258643.0875, "trades": 3882, "taker_buy_base": 40998.71, "taker_buy_quote": 570491.7521 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 13.86, "high": 13.91, "low": 13.74, "close": 13.76, "volume": 65159.6, "close_time": 1767866399999, "quote_volume": 900028.0396, "trades": 3752, "taker_buy_base": 29900.57, "taker_buy_quote": 413093.6217 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 13.75, "high": 13.94, "low": 13.68, "close": 13.92, "volume": 69757.4, "close_time": 1767869999999, "quote_volume": 964006.7889, "trades": 4473, "taker_buy_base": 40145.36, "taker_buy_quote": 554811.3599 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 13.92, "high": 13.93, "low": 13.76, "close": 13.9, "volume": 153773.16, "close_time": 1767873599999, "quote_volume": 2128205.7998, "trades": 5361, "taker_buy_base": 95509.29, "taker_buy_quote": 1321793.3106 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 13.9, "high": 13.9, "low": 13.76, "close": 13.79, "volume": 65091.0, "close_time": 1767877199999, "quote_volume": 898858.1547, "trades": 3558, "taker_buy_base": 34444.35, "taker_buy_quote": 475501.2744 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 13.8, "high": 13.83, "low": 13.71, "close": 13.76, "volume": 50880.84, "close_time": 1767880799999, "quote_volume": 700737.2574, "trades": 2730, "taker_buy_base": 24577.58, "taker_buy_quote": 338648.0105 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 13.76, "high": 13.78, "low": 13.6, "close": 13.74, "volume": 152343.28, "close_time": 1767884399999, "quote_volume": 2086037.4699, "trades": 10376, "taker_buy_base": 75707.68, "taker_buy_quote": 1036727.8342 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 13.73, "high": 13.95, "low": 13.67, "close": 13.94, "volume": 115246.56, "close_time": 1767887999999, "quote_volume": 1594426.35, "trades": 9175, "taker_buy_base": 54630.97, "taker_buy_quote": 755665.016 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 13.94, "high": 13.99, "low": 13.82, "close": 13.97, "volume": 96999.56, "close_time": 1767891599999, "quote_volume": 1349522.7061, "trades": 5674, "taker_buy_base": 49147.98, "taker_buy_quote": 683809.7636 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 13.98, "high": 14.04, "low": 13.9, "close": 14.03, "volume": 64525.87, "close_time": 1767895199999, "quote_volume": 902272.2545, "trades": 5539, "taker_buy_base": 30121.69, "taker_buy_quote": 421249.9385 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 14.03, "high": 14.04, "low": 13.87, "close": 13.9, "volume": 26774.51, "close_time": 1767898799999, "quote_volume": 373717.3647, "trades": 3015, "taker_buy_base": 12370.36, "taker_buy_quote": 172836.3869 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 13.9, "high": 13.95, "low": 13.83, "close": 13.86, "volume": 39498.35, "close_time": 1767902399999, "quote_volume": 548975.4492, "trades": 3496, "taker_buy_base": 26607.31, "taker_buy_quote": 369953.3127 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 13.86, "high": 13.87, "low": 13.73, "close": 13.84, "volume": 60664.74, "close_time": 1767905999999, "quote_volume": 836274.1146, "trades": 4717, "taker_buy_base": 28848.07, "taker_buy_quote": 397593.8801 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 13.84, "high": 13.98, "low": 13.84, "close": 13.96, "volume": 44501.48, "close_time": 1767909599999, "quote_volume": 618254.4129, "trades": 3147, "taker_buy_base": 21647.72, "taker_buy_quote": 300654.3368 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 13.96, "high": 14.0, "low": 13.87, "close": 13.94, "volume": 41194.55, "close_time": 1767913199999, "quote_volume": 574501.6323, "trades": 2129, "taker_buy_base": 23085.03, "taker_buy_quote": 321927.3042 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 13.94, "high": 13.97, "low": 13.88, "close": 13.89, "volume": 17289.41, "close_time": 1767916799999, "quote_volume": 240650.5917, "trades": 1334, "taker_buy_base": 5956.28, "taker_buy_quote": 82896.0474 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 13.89, "high": 13.96, "low": 13.88, "close": 13.94, "volume": 35537.84, "close_time": 1767920399999, "quote_volume": 494616.5921, "trades": 1969, "taker_buy_base": 13749.49, "taker_buy_quote": 191564.7838 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 13.94, "high": 14.05, "low": 13.85, "close": 13.91, "volume": 126341.04, "close_time": 1767923999999, "quote_volume": 1761556.5412, "trades": 5967, "taker_buy_base": 63592.08, "taker_buy_quote": 887062.7967 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 13.91, "high": 14.03, "low": 13.89, "close": 13.9, "volume": 44187.13, "close_time": 1767927599999, "quote_volume": 616513.7975, "trades": 3331, "taker_buy_base": 19089.58, "taker_buy_quote": 266437.181 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 13.9, "high": 13.99, "low": 13.87, "close": 13.98, "volume": 42503.71, "close_time": 1767931199999, "quote_volume": 592544.4326, "trades": 2770, "taker_buy_base": 17236.06, "taker_buy_quote": 240353.2128 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 13.98, "high": 14.01, "low": 13.94, "close": 13.94, "volume": 24745.98, "close_time": 1767934799999, "quote_volume": 345888.7691, "trades": 1901, "taker_buy_base": 12725.8, "taker_buy_quote": 177872.5224 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 13.95, "high": 14.0, "low": 13.91, "close": 13.99, "volume": 19009.93, "close_time": 1767938399999, "quote_volume": 265301.7031, "trades": 1829, "taker_buy_base": 10322.25, "taker_buy_quote": 144163.4424 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 14.0, "high": 14.04, "low": 13.97, "close": 14.01, "volume": 20473.29, "close_time": 1767941999999, "quote_volume": 286567.5612, "trades": 2079, "taker_buy_base": 7625.47, "taker_buy_quote": 106742.4899 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 14.02, "high": 14.02, "low": 13.92, "close": 13.93, "volume": 32583.43, "close_time": 1767945599999, "quote_volume": 455367.4057, "trades": 2038, "taker_buy_base": 17481.07, "taker_buy_quote": 244265.8266 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 13.94, "high": 13.95, "low": 13.62, "close": 13.71, "volume": 154035.68, "close_time": 1767949199999, "quote_volume": 2118814.0, "trades": 7619, "taker_buy_base": 74731.03, "taker_buy_quote": 1028419.488 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 13.72, "high": 13.85, "low": 13.71, "close": 13.78, "volume": 70523.87, "close_time": 1767952799999, "quote_volume": 971990.0949, "trades": 4257, "taker_buy_base": 32035.24, "taker_buy_quote": 441673.1333 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 13.79, "high": 13.82, "low": 13.76, "close": 13.8, "volume": 25988.52, "close_time": 1767956399999, "quote_volume": 358342.5249, "trades": 1765, "taker_buy_base": 14384.03, "taker_buy_quote": 198328.3805 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 13.8, "high": 13.84, "low": 13.76, "close": 13.77, "volume": 38930.89, "close_time": 1767959999999, "quote_volume": 537010.6517, "trades": 2013, "taker_buy_base": 13585.0, "taker_buy_quote": 187398.5131 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 13.78, "high": 13.78, "low": 13.7, "close": 13.71, "volume": 48634.95, "close_time": 1767963599999, "quote_volume": 667587.5963, "trades": 1936, "taker_buy_base": 27390.72, "taker_buy_quote": 375997.4936 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 13.72, "high": 13.9, "low": 13.71, "close": 13.83, "volume": 188956.49, "close_time": 1767967199999, "quote_volume": 2611059.1417, "trades": 6239, "taker_buy_base": 103509.69, "taker_buy_quote": 1430794.58 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 13.84, "high": 13.84, "low": 13.65, "close": 13.7, "volume": 154762.29, "close_time": 1767970799999, "quote_volume": 2124772.1343, "trades": 8415, "taker_buy_base": 85998.86, "taker_buy_quote": 1180770.6783 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 13.69, "high": 14.17, "low": 13.61, "close": 13.98, "volume": 269640.81, "close_time": 1767974399999, "quote_volume": 3761426.9818, "trades": 16520, "taker_buy_base": 130493.74, "taker_buy_quote": 1820256.9314 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 13.98, "high": 14.22, "low": 13.97, "close": 14.15, "volume": 145634.12, "close_time": 1767977999999, "quote_volume": 2057345.8171, "trades": 9570, "taker_buy_base": 65539.38, "taker_buy_quote": 925938.1768 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 14.15, "high": 14.18, "low": 13.92, "close": 14.01, "volume": 86435.4, "close_time": 1767981599999, "quote_volume": 1213754.6477, "trades": 6633, "taker_buy_base": 39904.46, "taker_buy_quote": 560079.64 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 14.01, "high": 14.03, "low": 13.74, "close": 13.86, "volume": 104818.1, "close_time": 1767985199999, "quote_volume": 1452676.0707, "trades": 6861, "taker_buy_base": 56456.67, "taker_buy_quote": 782653.8882 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 13.86, "high": 13.86, "low": 13.69, "close": 13.75, "volume": 66098.23, "close_time": 1767988799999, "quote_volume": 909600.4159, "trades": 4180, "taker_buy_base": 33518.77, "taker_buy_quote": 461288.5469 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 13.74, "high": 13.82, "low": 13.72, "close": 13.76, "volume": 49581.81, "close_time": 1767992399999, "quote_volume": 682548.8548, "trades": 3523, "taker_buy_base": 18036.09, "taker_buy_quote": 248286.9688 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 13.77, "high": 13.86, "low": 13.73, "close": 13.84, "volume": 62960.39, "close_time": 1767995999999, "quote_volume": 869242.0499, "trades": 3188, "taker_buy_base": 26778.05, "taker_buy_quote": 369675.7805 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 13.83, "high": 13.85, "low": 13.78, "close": 13.83, "volume": 27389.6, "close_time": 1767999599999, "quote_volume": 378448.4385, "trades": 1773, "taker_buy_base": 10747.68, "taker_buy_quote": 148460.6568 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 13.83, "high": 13.83, "low": 13.77, "close": 13.79, "volume": 20693.56, "close_time": 1768003199999, "quote_volume": 285741.5895, "trades": 1179, "taker_buy_base": 11236.48, "taker_buy_quote": 155152.9306 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 13.78, "high": 13.8, "low": 13.72, "close": 13.73, "volume": 33732.28, "close_time": 1768006799999, "quote_volume": 464214.9791, "trades": 1174, "taker_buy_base": 17561.54, "taker_buy_quote": 241642.2509 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 13.73, "high": 13.8, "low": 13.71, "close": 13.78, "volume": 17932.57, "close_time": 1768010399999, "quote_volume": 246870.6987, "trades": 1252, "taker_buy_base": 9838.8, "taker_buy_quote": 135534.1889 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 13.78, "high": 13.8, "low": 13.7, "close": 13.72, "volume": 26316.27, "close_time": 1768013999999, "quote_volume": 361430.1474, "trades": 1261, "taker_buy_base": 9089.88, "taker_buy_quote": 124824.7922 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 13.71, "high": 13.72, "low": 13.65, "close": 13.7, "volume": 25901.08, "close_time": 1768017599999, "quote_volume": 354410.0825, "trades": 1533, "taker_buy_base": 11434.86, "taker_buy_quote": 156440.6217 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 13.7, "high": 13.7, "low": 13.64, "close": 13.65, "volume": 19357.38, "close_time": 1768021199999, "quote_volume": 264503.848, "trades": 1329, "taker_buy_base": 6747.13, "taker_buy_quote": 92206.5836 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 13.66, "high": 13.73, "low": 13.64, "close": 13.68, "volume": 16300.06, "close_time": 1768024799999, "quote_volume": 223099.8764, "trades": 945, "taker_buy_base": 8797.27, "taker_buy_quote": 120408.2868 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 13.69, "high": 13.74, "low": 13.66, "close": 13.72, "volume": 32477.62, "close_time": 1768028399999, "quote_volume": 444904.4943, "trades": 1268, "taker_buy_base": 8985.02, "taker_buy_quote": 123148.5639 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 13.72, "high": 13.84, "low": 13.71, "close": 13.81, "volume": 38458.47, "close_time": 1768031999999, "quote_volume": 530910.0387, "trades": 2000, "taker_buy_base": 18617.56, "taker_buy_quote": 256993.6154 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 13.82, "high": 13.83, "low": 13.75, "close": 13.8, "volume": 16982.05, "close_time": 1768035599999, "quote_volume": 234207.224, "trades": 1250, "taker_buy_base": 9314.7, "taker_buy_quote": 128474.4327 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 13.8, "high": 13.86, "low": 13.79, "close": 13.84, "volume": 35167.58, "close_time": 1768039199999, "quote_volume": 486196.1268, "trades": 2055, "taker_buy_base": 17741.93, "taker_buy_quote": 245296.51 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 13.85, "high": 13.87, "low": 13.81, "close": 13.85, "volume": 39587.2, "close_time": 1768042799999, "quote_volume": 547921.407, "trades": 1483, "taker_buy_base": 17927.33, "taker_buy_quote": 248170.2272 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 13.85, "high": 13.87, "low": 13.82, "close": 13.87, "volume": 14290.27, "close_time": 1768046399999, "quote_volume": 197781.0077, "trades": 1004, "taker_buy_base": 7168.87, "taker_buy_quote": 99234.083 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 13.86, "high": 13.88, "low": 13.83, "close": 13.87, "volume": 25215.49, "close_time": 1768049999999, "quote_volume": 349584.5691, "trades": 1407, "taker_buy_base": 13640.85, "taker_buy_quote": 189137.7537 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 13.88, "high": 13.88, "low": 13.82, "close": 13.87, "volume": 48893.24, "close_time": 1768053599999, "quote_volume": 677269.6575, "trades": 1688, "taker_buy_base": 11802.1, "taker_buy_quote": 163493.9034 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 13.87, "high": 13.87, "low": 13.8, "close": 13.82, "volume": 36815.56, "close_time": 1768057199999, "quote_volume": 509209.2958, "trades": 1605, "taker_buy_base": 19872.75, "taker_buy_quote": 274861.4363 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 13.81, "high": 13.84, "low": 13.8, "close": 13.84, "volume": 17060.99, "close_time": 1768060799999, "quote_volume": 235812.1712, "trades": 1024, "taker_buy_base": 7539.95, "taker_buy_quote": 104248.4634 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 13.84, "high": 13.88, "low": 13.81, "close": 13.86, "volume": 48999.65, "close_time": 1768064399999, "quote_volume": 677825.773, "trades": 2571, "taker_buy_base": 13260.16, "taker_buy_quote": 183471.1335 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 13.87, "high": 13.94, "low": 13.85, "close": 13.86, "volume": 39225.09, "close_time": 1768067999999, "quote_volume": 545256.8928, "trades": 1895, "taker_buy_base": 14310.12, "taker_buy_quote": 198847.0963 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 13.86, "high": 13.88, "low": 13.82, "close": 13.83, "volume": 18758.3, "close_time": 1768071599999, "quote_volume": 259814.8661, "trades": 1174, "taker_buy_base": 7286.31, "taker_buy_quote": 100913.3375 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 13.83, "high": 13.87, "low": 13.83, "close": 13.86, "volume": 10140.88, "close_time": 1768075199999, "quote_volume": 140375.5141, "trades": 867, "taker_buy_base": 2497.26, "taker_buy_quote": 34579.6807 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 13.86, "high": 13.88, "low": 13.81, "close": 13.84, "volume": 27021.8, "close_time": 1768078799999, "quote_volume": 373917.8632, "trades": 1034, "taker_buy_base": 12640.86, "taker_buy_quote": 174906.5167 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 13.83, "high": 13.85, "low": 13.76, "close": 13.77, "volume": 17267.94, "close_time": 1768082399999, "quote_volume": 238284.3838, "trades": 1182, "taker_buy_base": 8781.42, "taker_buy_quote": 121140.9521 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 13.76, "high": 13.77, "low": 13.69, "close": 13.69, "volume": 29617.64, "close_time": 1768085999999, "quote_volume": 406846.5759, "trades": 1828, "taker_buy_base": 14422.22, "taker_buy_quote": 198105.8499 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 13.7, "high": 13.76, "low": 13.69, "close": 13.74, "volume": 20945.75, "close_time": 1768089599999, "quote_volume": 287644.1436, "trades": 1119, "taker_buy_base": 7233.58, "taker_buy_quote": 99325.2202 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 13.73, "high": 13.74, "low": 13.68, "close": 13.72, "volume": 18849.66, "close_time": 1768093199999, "quote_volume": 258336.0902, "trades": 1270, "taker_buy_base": 10567.19, "taker_buy_quote": 144788.1404 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 13.72, "high": 13.74, "low": 13.69, "close": 13.72, "volume": 28771.56, "close_time": 1768096799999, "quote_volume": 394671.0523, "trades": 1188, "taker_buy_base": 21219.69, "taker_buy_quote": 291114.0334 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 13.73, "high": 13.74, "low": 13.69, "close": 13.7, "volume": 19979.3, "close_time": 1768100399999, "quote_volume": 274041.0872, "trades": 1144, "taker_buy_base": 8628.45, "taker_buy_quote": 118377.703 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 13.69, "high": 13.75, "low": 13.69, "close": 13.73, "volume": 15699.7, "close_time": 1768103999999, "quote_volume": 215436.4854, "trades": 1117, "taker_buy_base": 8195.0, "taker_buy_quote": 112445.4831 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 13.72, "high": 13.78, "low": 13.71, "close": 13.78, "volume": 23512.97, "close_time": 1768107599999, "quote_volume": 323071.3682, "trades": 1205, "taker_buy_base": 7448.83, "taker_buy_quote": 102362.542 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 13.77, "high": 13.81, "low": 13.75, "close": 13.8, "volume": 18580.43, "close_time": 1768111199999, "quote_volume": 256120.1735, "trades": 1127, "taker_buy_base": 8290.5, "taker_buy_quote": 114305.3355 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 13.81, "high": 13.83, "low": 13.75, "close": 13.82, "volume": 23835.08, "close_time": 1768114799999, "quote_volume": 328881.755, "trades": 1513, "taker_buy_base": 9229.36, "taker_buy_quote": 127354.4689 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 13.83, "high": 13.84, "low": 13.79, "close": 13.81, "volume": 19693.67, "close_time": 1768118399999, "quote_volume": 271988.925, "trades": 1077, "taker_buy_base": 7730.83, "taker_buy_quote": 106799.9943 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 13.82, "high": 13.83, "low": 13.77, "close": 13.81, "volume": 18194.66, "close_time": 1768121999999, "quote_volume": 250966.7535, "trades": 1381, "taker_buy_base": 10046.55, "taker_buy_quote": 138619.7935 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 13.8, "high": 13.84, "low": 13.79, "close": 13.81, "volume": 27998.66, "close_time": 1768125599999, "quote_volume": 386848.4439, "trades": 1431, "taker_buy_base": 11375.63, "taker_buy_quote": 157204.8697 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 13.81, "high": 13.81, "low": 13.76, "close": 13.81, "volume": 28985.13, "close_time": 1768129199999, "quote_volume": 399622.5173, "trades": 1409, "taker_buy_base": 10582.53, "taker_buy_quote": 145941.0666 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 13.81, "high": 13.83, "low": 13.78, "close": 13.81, "volume": 42129.9, "close_time": 1768132799999, "quote_volume": 581500.546, "trades": 1353, "taker_buy_base": 16760.97, "taker_buy_quote": 231371.942 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 13.82, "high": 13.89, "low": 13.81, "close": 13.87, "volume": 44399.02, "close_time": 1768136399999, "quote_volume": 614743.3141, "trades": 2296, "taker_buy_base": 21456.7, "taker_buy_quote": 297090.2936 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 13.87, "high": 13.87, "low": 13.81, "close": 13.82, "volume": 21715.53, "close_time": 1768139999999, "quote_volume": 300557.428, "trades": 1413, "taker_buy_base": 8578.19, "taker_buy_quote": 118750.0607 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 13.82, "high": 13.98, "low": 13.82, "close": 13.96, "volume": 53389.34, "close_time": 1768143599999, "quote_volume": 741992.6385, "trades": 2339, "taker_buy_base": 23662.47, "taker_buy_quote": 329212.5655 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 13.96, "high": 13.97, "low": 13.75, "close": 13.8, "volume": 89560.04, "close_time": 1768147199999, "quote_volume": 1241338.1445, "trades": 3805, "taker_buy_base": 40958.59, "taker_buy_quote": 567636.2881 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 13.8, "high": 13.99, "low": 13.79, "close": 13.95, "volume": 115107.76, "close_time": 1768150799999, "quote_volume": 1601632.6276, "trades": 5018, "taker_buy_base": 61045.91, "taker_buy_quote": 849722.7336 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 13.94, "high": 13.97, "low": 13.86, "close": 13.95, "volume": 46067.47, "close_time": 1768154399999, "quote_volume": 641113.426, "trades": 2116, "taker_buy_base": 14496.48, "taker_buy_quote": 201688.7564 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 13.95, "high": 13.96, "low": 13.85, "close": 13.9, "volume": 26901.43, "close_time": 1768157999999, "quote_volume": 374087.8288, "trades": 1529, "taker_buy_base": 9470.42, "taker_buy_quote": 131680.8162 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 13.9, "high": 13.93, "low": 13.83, "close": 13.84, "volume": 75008.1, "close_time": 1768161599999, "quote_volume": 1041310.4711, "trades": 2467, "taker_buy_base": 45159.49, "taker_buy_quote": 626755.4728 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 13.84, "high": 13.84, "low": 13.64, "close": 13.74, "volume": 90710.64, "close_time": 1768165199999, "quote_volume": 1244664.9608, "trades": 4174, "taker_buy_base": 52787.2, "taker_buy_quote": 724615.1711 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 13.73, "high": 13.77, "low": 13.65, "close": 13.75, "volume": 49707.15, "close_time": 1768168799999, "quote_volume": 680609.2513, "trades": 2420, "taker_buy_base": 23516.11, "taker_buy_quote": 322061.6623 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 13.76, "high": 13.76, "low": 13.62, "close": 13.62, "volume": 47273.61, "close_time": 1768172399999, "quote_volume": 645487.3395, "trades": 2833, "taker_buy_base": 23194.87, "taker_buy_quote": 316726.5887 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 13.62, "high": 13.72, "low": 13.48, "close": 13.7, "volume": 125871.37, "close_time": 1768175999999, "quote_volume": 1711581.756, "trades": 6966, "taker_buy_base": 58150.22, "taker_buy_quote": 790429.1912 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 13.71, "high": 13.8, "low": 13.61, "close": 13.77, "volume": 83827.1, "close_time": 1768179599999, "quote_volume": 1149412.2594, "trades": 6285, "taker_buy_base": 51022.72, "taker_buy_quote": 699508.8171 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 13.77, "high": 13.91, "low": 13.76, "close": 13.84, "volume": 182246.99, "close_time": 1768183199999, "quote_volume": 2523637.7533, "trades": 6406, "taker_buy_base": 84760.11, "taker_buy_quote": 1173564.3988 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 13.84, "high": 14.09, "low": 13.84, "close": 14.05, "volume": 176612.68, "close_time": 1768186799999, "quote_volume": 2469268.2012, "trades": 5416, "taker_buy_base": 80577.25, "taker_buy_quote": 1126981.9351 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 14.06, "high": 14.22, "low": 13.97, "close": 13.98, "volume": 232182.35, "close_time": 1768190399999, "quote_volume": 3276993.7623, "trades": 10925, "taker_buy_base": 114015.01, "taker_buy_quote": 1609186.1919 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 13.99, "high": 14.05, "low": 13.96, "close": 14.03, "volume": 74762.05, "close_time": 1768193999999, "quote_volume": 1047605.0006, "trades": 2992, "taker_buy_base": 38741.45, "taker_buy_quote": 542979.0885 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 14.03, "high": 14.06, "low": 13.96, "close": 13.99, "volume": 52816.55, "close_time": 1768197599999, "quote_volume": 740194.7577, "trades": 2379, "taker_buy_base": 24170.28, "taker_buy_quote": 338701.7654 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 14.0, "high": 14.04, "low": 13.92, "close": 13.94, "volume": 83463.65, "close_time": 1768201199999, "quote_volume": 1167348.2023, "trades": 2714, "taker_buy_base": 44084.92, "taker_buy_quote": 616525.5884 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 13.94, "high": 13.97, "low": 13.73, "close": 13.75, "volume": 106412.61, "close_time": 1768204799999, "quote_volume": 1470979.0563, "trades": 3986, "taker_buy_base": 49854.45, "taker_buy_quote": 688952.3616 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 13.74, "high": 13.81, "low": 13.51, "close": 13.61, "volume": 211944.46, "close_time": 1768208399999, "quote_volume": 2891568.2193, "trades": 9161, "taker_buy_base": 131571.64, "taker_buy_quote": 1794880.0405 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 13.61, "high": 13.67, "low": 13.57, "close": 13.62, "volume": 73081.94, "close_time": 1768211999999, "quote_volume": 996282.0821, "trades": 6329, "taker_buy_base": 20694.25, "taker_buy_quote": 282056.8681 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 13.62, "high": 13.65, "low": 13.56, "close": 13.58, "volume": 42889.21, "close_time": 1768215599999, "quote_volume": 583494.4495, "trades": 2917, "taker_buy_base": 12481.62, "taker_buy_quote": 169807.8127 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 13.58, "high": 13.67, "low": 13.58, "close": 13.65, "volume": 33113.1, "close_time": 1768219199999, "quote_volume": 451490.1812, "trades": 2497, "taker_buy_base": 17192.35, "taker_buy_quote": 234390.1947 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 13.65, "high": 13.7, "low": 13.62, "close": 13.63, "volume": 84825.57, "close_time": 1768222799999, "quote_volume": 1157849.9436, "trades": 2671, "taker_buy_base": 35468.29, "taker_buy_quote": 484282.5793 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 13.64, "high": 13.67, "low": 13.52, "close": 13.57, "volume": 81051.33, "close_time": 1768226399999, "quote_volume": 1101330.6693, "trades": 3402, "taker_buy_base": 50162.34, "taker_buy_quote": 681561.1696 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 13.57, "high": 13.68, "low": 13.39, "close": 13.63, "volume": 246621.45, "close_time": 1768229999999, "quote_volume": 3337429.6699, "trades": 12103, "taker_buy_base": 122912.37, "taker_buy_quote": 1663723.0902 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 13.64, "high": 13.91, "low": 13.59, "close": 13.87, "volume": 192511.47, "close_time": 1768233599999, "quote_volume": 2652303.9761, "trades": 7980, "taker_buy_base": 85587.03, "taker_buy_quote": 1178649.2399 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 13.88, "high": 14.0, "low": 13.84, "close": 13.87, "volume": 154410.13, "close_time": 1768237199999, "quote_volume": 2146533.232, "trades": 6788, "taker_buy_base": 63964.58, "taker_buy_quote": 888938.3542 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 13.86, "high": 13.91, "low": 13.63, "close": 13.73, "volume": 147152.97, "close_time": 1768240799999, "quote_volume": 2023426.9004, "trades": 6055, "taker_buy_base": 82562.49, "taker_buy_quote": 1134091.382 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 13.72, "high": 13.8, "low": 13.65, "close": 13.68, "volume": 65128.67, "close_time": 1768244399999, "quote_volume": 893685.4273, "trades": 4024, "taker_buy_base": 36748.71, "taker_buy_quote": 503917.5856 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 13.67, "high": 13.73, "low": 13.62, "close": 13.72, "volume": 47929.34, "close_time": 1768247999999, "quote_volume": 655829.6609, "trades": 2893, "taker_buy_base": 19316.82, "taker_buy_quote": 264303.8248 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 13.72, "high": 13.78, "low": 13.61, "close": 13.63, "volume": 81397.91, "close_time": 1768251599999, "quote_volume": 1114250.5502, "trades": 4954, "taker_buy_base": 33233.77, "taker_buy_quote": 454785.7119 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 13.63, "high": 13.64, "low": 13.47, "close": 13.53, "volume": 82529.07, "close_time": 1768255199999, "quote_volume": 1119265.6909, "trades": 4011, "taker_buy_base": 38043.85, "taker_buy_quote": 515672.471 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 13.53, "high": 13.59, "low": 13.52, "close": 13.54, "volume": 36831.68, "close_time": 1768258799999, "quote_volume": 499229.369, "trades": 2534, "taker_buy_base": 15703.7, "taker_buy_quote": 212804.2369 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 13.54, "high": 13.55, "low": 13.49, "close": 13.53, "volume": 38344.85, "close_time": 1768262399999, "quote_volume": 518211.5891, "trades": 1427, "taker_buy_base": 17602.95, "taker_buy_quote": 237913.9765 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 13.52, "high": 13.56, "low": 13.49, "close": 13.55, "volume": 53942.29, "close_time": 1768265999999, "quote_volume": 729506.5565, "trades": 2359, "taker_buy_base": 29955.98, "taker_buy_quote": 405187.8341 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 13.55, "high": 13.61, "low": 13.48, "close": 13.53, "volume": 51050.72, "close_time": 1768269599999, "quote_volume": 691762.83, "trades": 2061, "taker_buy_base": 21782.12, "taker_buy_quote": 295001.542 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 13.53, "high": 13.62, "low": 13.52, "close": 13.53, "volume": 39564.91, "close_time": 1768273199999, "quote_volume": 537045.2791, "trades": 1936, "taker_buy_base": 17624.86, "taker_buy_quote": 239167.2189 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 13.53, "high": 13.61, "low": 13.52, "close": 13.59, "volume": 50215.27, "close_time": 1768276799999, "quote_volume": 681293.6751, "trades": 2223, "taker_buy_base": 32497.33, "taker_buy_quote": 440694.51 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 13.59, "high": 13.68, "low": 13.58, "close": 13.67, "volume": 51038.26, "close_time": 1768280399999, "quote_volume": 696147.2825, "trades": 2866, "taker_buy_base": 27200.09, "taker_buy_quote": 370956.4803 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 13.67, "high": 13.83, "low": 13.67, "close": 13.73, "volume": 80825.94, "close_time": 1768283999999, "quote_volume": 1112117.5171, "trades": 4108, "taker_buy_base": 30323.69, "taker_buy_quote": 417393.0567 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 13.74, "high": 13.78, "low": 13.69, "close": 13.75, "volume": 49990.58, "close_time": 1768287599999, "quote_volume": 686435.3485, "trades": 2479, "taker_buy_base": 23642.14, "taker_buy_quote": 324651.0385 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 13.75, "high": 13.76, "low": 13.68, "close": 13.72, "volume": 40656.87, "close_time": 1768291199999, "quote_volume": 557225.273, "trades": 1562, "taker_buy_base": 21242.05, "taker_buy_quote": 291200.6955 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 13.72, "high": 13.83, "low": 13.71, "close": 13.8, "volume": 36150.05, "close_time": 1768294799999, "quote_volume": 497742.4922, "trades": 2359, "taker_buy_base": 12746.92, "taker_buy_quote": 175585.0306 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 13.8, "high": 13.86, "low": 13.77, "close": 13.81, "volume": 84657.35, "close_time": 1768298399999, "quote_volume": 1169787.4564, "trades": 3987, "taker_buy_base": 28179.96, "taker_buy_quote": 389371.9411 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 13.8, "high": 13.85, "low": 13.76, "close": 13.8, "volume": 41723.6, "close_time": 1768301999999, "quote_volume": 575496.1011, "trades": 2097, "taker_buy_base": 12316.89, "taker_buy_quote": 169846.3799 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 13.79, "high": 13.8, "low": 13.75, "close": 13.76, "volume": 28603.91, "close_time": 1768305599999, "quote_volume": 394033.9022, "trades": 1657, "taker_buy_base": 10145.84, "taker_buy_quote": 139797.6937 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 13.76, "high": 13.83, "low": 13.72, "close": 13.81, "volume": 44010.66, "close_time": 1768309199999, "quote_volume": 606242.8728, "trades": 2039, "taker_buy_base": 20052.25, "taker_buy_quote": 276177.8751 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 13.81, "high": 13.94, "low": 13.79, "close": 13.88, "volume": 202335.13, "close_time": 1768312799999, "quote_volume": 2807326.0726, "trades": 8351, "taker_buy_base": 98417.38, "taker_buy_quote": 1365964.9931 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 13.88, "high": 14.1, "low": 13.83, "close": 13.97, "volume": 237226.33, "close_time": 1768316399999, "quote_volume": 3318641.989, "trades": 12207, "taker_buy_base": 96711.71, "taker_buy_quote": 1352798.6808 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 13.97, "high": 14.37, "low": 13.9, "close": 14.36, "volume": 504993.35, "close_time": 1768319999999, "quote_volume": 7163803.9895, "trades": 22161, "taker_buy_base": 259526.11, "taker_buy_quote": 3686799.7578 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 14.37, "high": 14.61, "low": 14.37, "close": 14.49, "volume": 769994.66, "close_time": 1768323599999, "quote_volume": 11176891.5913, "trades": 55618, "taker_buy_base": 420193.75, "taker_buy_quote": 6099170.9614 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 14.5, "high": 14.55, "low": 14.46, "close": 14.52, "volume": 292785.91, "close_time": 1768327199999, "quote_volume": 4249155.1415, "trades": 13613, "taker_buy_base": 154526.68, "taker_buy_quote": 2242880.3332 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 14.52, "high": 14.57, "low": 14.47, "close": 14.48, "volume": 199059.06, "close_time": 1768330799999, "quote_volume": 2889509.7889, "trades": 8216, "taker_buy_base": 91157.52, "taker_buy_quote": 1323396.3946 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 14.47, "high": 14.53, "low": 14.47, "close": 14.52, "volume": 93866.44, "close_time": 1768334399999, "quote_volume": 1360992.8869, "trades": 3745, "taker_buy_base": 46781.84, "taker_buy_quote": 678231.0352 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 14.52, "high": 14.56, "low": 14.47, "close": 14.5, "volume": 141321.61, "close_time": 1768337999999, "quote_volume": 2050280.472, "trades": 4928, "taker_buy_base": 72355.0, "taker_buy_quote": 1049845.9253 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 14.49, "high": 14.54, "low": 14.48, "close": 14.52, "volume": 77393.91, "close_time": 1768341599999, "quote_volume": 1122885.4773, "trades": 3841, "taker_buy_base": 38097.32, "taker_buy_quote": 552890.3647 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 14.52, "high": 14.85, "low": 14.5, "close": 14.77, "volume": 588292.33, "close_time": 1768345199999, "quote_volume": 8657748.7346, "trades": 25959, "taker_buy_base": 312313.77, "taker_buy_quote": 4596664.8496 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 14.77, "high": 14.83, "low": 14.7, "close": 14.75, "volume": 262995.95, "close_time": 1768348799999, "quote_volume": 3884174.4168, "trades": 8807, "taker_buy_base": 138414.78, "taker_buy_quote": 2044214.1953 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 14.76, "high": 14.8, "low": 14.71, "close": 14.75, "volume": 97196.51, "close_time": 1768352399999, "quote_volume": 1433817.0178, "trades": 5340, "taker_buy_base": 52978.82, "taker_buy_quote": 781639.2948 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 14.75, "high": 14.79, "low": 14.72, "close": 14.75, "volume": 90742.73, "close_time": 1768355999999, "quote_volume": 1339331.3191, "trades": 4450, "taker_buy_base": 46294.63, "taker_buy_quote": 683366.6213 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 14.74, "high": 14.79, "low": 14.7, "close": 14.73, "volume": 71322.11, "close_time": 1768359599999, "quote_volume": 1051802.5316, "trades": 3110, "taker_buy_base": 37861.82, "taker_buy_quote": 558483.5853 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 14.73, "high": 14.77, "low": 14.7, "close": 14.76, "volume": 46177.71, "close_time": 1768363199999, "quote_volume": 680790.6933, "trades": 1891, "taker_buy_base": 22607.57, "taker_buy_quote": 333382.1569 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 14.77, "high": 14.77, "low": 14.7, "close": 14.71, "volume": 76866.57, "close_time": 1768366799999, "quote_volume": 1131803.2298, "trades": 2684, "taker_buy_base": 34938.6, "taker_buy_quote": 514615.4245 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 14.71, "high": 14.74, "low": 14.67, "close": 14.7, "volume": 80683.43, "close_time": 1768370399999, "quote_volume": 1186940.6351, "trades": 2439, "taker_buy_base": 34030.33, "taker_buy_quote": 500677.333 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 14.7, "high": 14.73, "low": 14.66, "close": 14.7, "volume": 105069.38, "close_time": 1768373999999, "quote_volume": 1542894.2077, "trades": 3022, "taker_buy_base": 32555.9, "taker_buy_quote": 478265.8132 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 14.7, "high": 14.74, "low": 14.67, "close": 14.68, "volume": 58644.62, "close_time": 1768377599999, "quote_volume": 861905.2838, "trades": 1849, "taker_buy_base": 28793.56, "taker_buy_quote": 423319.9919 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 14.69, "high": 14.75, "low": 14.67, "close": 14.69, "volume": 63219.1, "close_time": 1768381199999, "quote_volume": 929752.0003, "trades": 2157, "taker_buy_base": 28705.08, "taker_buy_quote": 422306.0861 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 14.69, "high": 14.74, "low": 14.68, "close": 14.72, "volume": 43580.88, "close_time": 1768384799999, "quote_volume": 640973.2265, "trades": 1612, "taker_buy_base": 23838.54, "taker_buy_quote": 350584.5295 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 14.72, "high": 14.72, "low": 14.57, "close": 14.59, "volume": 110096.47, "close_time": 1768388399999, "quote_volume": 1611666.5634, "trades": 2962, "taker_buy_base": 56292.05, "taker_buy_quote": 823832.2064 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 14.59, "high": 14.6, "low": 14.49, "close": 14.51, "volume": 159868.18, "close_time": 1768391999999, "quote_volume": 2326884.8654, "trades": 4184, "taker_buy_base": 73920.25, "taker_buy_quote": 1075895.0498 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 14.52, "high": 14.56, "low": 14.49, "close": 14.53, "volume": 44071.14, "close_time": 1768395599999, "quote_volume": 640207.5322, "trades": 1973, "taker_buy_base": 23723.29, "taker_buy_quote": 344707.8644 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 14.53, "high": 14.58, "low": 14.41, "close": 14.44, "volume": 142101.66, "close_time": 1768399199999, "quote_volume": 2061398.8716, "trades": 3802, "taker_buy_base": 71716.11, "taker_buy_quote": 1040908.2071 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 14.44, "high": 14.69, "low": 14.43, "close": 14.61, "volume": 235499.87, "close_time": 1768402799999, "quote_volume": 3430424.5093, "trades": 8781, "taker_buy_base": 133300.1, "taker_buy_quote": 1941769.5677 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 14.61, "high": 14.77, "low": 14.54, "close": 14.76, "volume": 256248.38, "close_time": 1768406399999, "quote_volume": 3759108.8762, "trades": 8945, "taker_buy_base": 124524.75, "taker_buy_quote": 1827025.5298 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 14.76, "high": 14.95, "low": 14.76, "close": 14.84, "volume": 338187.56, "close_time": 1768409999999, "quote_volume": 5026094.9397, "trades": 10293, "taker_buy_base": 190802.33, "taker_buy_quote": 2835986.5292 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 14.84, "high": 14.86, "low": 14.6, "close": 14.63, "volume": 249535.73, "close_time": 1768413599999, "quote_volume": 3679525.6258, "trades": 8648, "taker_buy_base": 118879.29, "taker_buy_quote": 1752393.1334 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 14.62, "high": 14.65, "low": 14.41, "close": 14.54, "volume": 209978.59, "close_time": 1768417199999, "quote_volume": 3045852.5677, "trades": 8783, "taker_buy_base": 110615.1, "taker_buy_quote": 1604527.8556 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 14.54, "high": 14.74, "low": 14.52, "close": 14.64, "volume": 173957.98, "close_time": 1768420799999, "quote_volume": 2544528.2668, "trades": 7974, "taker_buy_base": 96204.16, "taker_buy_quote": 1406914.3921 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 14.64, "high": 14.74, "low": 14.62, "close": 14.68, "volume": 95650.44, "close_time": 1768424399999, "quote_volume": 1403317.5257, "trades": 4807, "taker_buy_base": 49871.26, "taker_buy_quote": 731517.1624 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 14.68, "high": 14.7, "low": 14.61, "close": 14.66, "volume": 63135.39, "close_time": 1768427999999, "quote_volume": 925387.9086, "trades": 2351, "taker_buy_base": 33670.15, "taker_buy_quote": 493459.465 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 14.66, "high": 14.67, "low": 14.55, "close": 14.58, "volume": 82387.65, "close_time": 1768431599999, "quote_volume": 1204331.9651, "trades": 2567, "taker_buy_base": 41600.37, "taker_buy_quote": 608170.0418 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 14.57, "high": 14.67, "low": 14.57, "close": 14.6, "volume": 62694.68, "close_time": 1768435199999, "quote_volume": 916186.6999, "trades": 1878, "taker_buy_base": 32218.35, "taker_buy_quote": 470891.7647 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 14.6, "high": 14.63, "low": 14.49, "close": 14.51, "volume": 58928.69, "close_time": 1768438799999, "quote_volume": 858293.3793, "trades": 2602, "taker_buy_base": 22522.61, "taker_buy_quote": 328180.0612 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 14.52, "high": 14.59, "low": 14.43, "close": 14.46, "volume": 65936.03, "close_time": 1768442399999, "quote_volume": 956347.0048, "trades": 3472, "taker_buy_base": 29134.29, "taker_buy_quote": 422582.8214 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 14.47, "high": 14.49, "low": 14.31, "close": 14.33, "volume": 107655.24, "close_time": 1768445999999, "quote_volume": 1548553.0987, "trades": 4967, "taker_buy_base": 47219.87, "taker_buy_quote": 679329.9008 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 14.34, "high": 14.35, "low": 14.12, "close": 14.15, "volume": 157871.98, "close_time": 1768449599999, "quote_volume": 2243108.7771, "trades": 5772, "taker_buy_base": 72587.61, "taker_buy_quote": 1030418.1021 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 14.15, "high": 14.3, "low": 14.14, "close": 14.25, "volume": 130852.27, "close_time": 1768453199999, "quote_volume": 1862204.7065, "trades": 3889, "taker_buy_base": 49677.86, "taker_buy_quote": 707316.6187 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 14.24, "high": 14.29, "low": 14.23, "close": 14.27, "volume": 69471.59, "close_time": 1768456799999, "quote_volume": 991103.0488, "trades": 2476, "taker_buy_base": 47035.46, "taker_buy_quote": 671098.3933 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 14.26, "high": 14.3, "low": 14.17, "close": 14.19, "volume": 64258.52, "close_time": 1768460399999, "quote_volume": 914812.0779, "trades": 2663, "taker_buy_base": 34359.65, "taker_buy_quote": 489444.8392 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 14.18, "high": 14.38, "low": 14.18, "close": 14.35, "volume": 70451.87, "close_time": 1768463999999, "quote_volume": 1007279.3683, "trades": 3106, "taker_buy_base": 36817.84, "taker_buy_quote": 526297.7625 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 14.35, "high": 14.43, "low": 14.33, "close": 14.43, "volume": 61845.75, "close_time": 1768467599999, "quote_volume": 888614.8397, "trades": 2317, "taker_buy_base": 25811.34, "taker_buy_quote": 370831.3082 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 14.43, "high": 14.48, "low": 14.34, "close": 14.44, "volume": 228817.69, "close_time": 1768471199999, "quote_volume": 3296484.9016, "trades": 5449, "taker_buy_base": 88776.91, "taker_buy_quote": 1279287.4471 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 14.44, "high": 14.45, "low": 14.35, "close": 14.38, "volume": 52477.14, "close_time": 1768474799999, "quote_volume": 755298.0914, "trades": 2245, "taker_buy_base": 32366.22, "taker_buy_quote": 465924.1471 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 14.38, "high": 14.41, "low": 14.3, "close": 14.31, "volume": 38039.09, "close_time": 1768478399999, "quote_volume": 545967.1954, "trades": 1836, "taker_buy_base": 14783.63, "taker_buy_quote": 212312.9753 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 14.31, "high": 14.38, "low": 14.29, "close": 14.37, "volume": 36634.15, "close_time": 1768481999999, "quote_volume": 524864.1546, "trades": 1536, "taker_buy_base": 17290.33, "taker_buy_quote": 247785.7375 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 14.38, "high": 14.43, "low": 14.32, "close": 14.36, "volume": 70247.84, "close_time": 1768485599999, "quote_volume": 1009852.7121, "trades": 3057, "taker_buy_base": 41375.94, "taker_buy_quote": 595002.1174 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 14.36, "high": 14.41, "low": 14.09, "close": 14.19, "volume": 151636.9, "close_time": 1768489199999, "quote_volume": 2159130.3509, "trades": 8013, "taker_buy_base": 76164.32, "taker_buy_quote": 1084929.4912 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 14.18, "high": 14.24, "low": 13.81, "close": 14.07, "volume": 291911.22, "close_time": 1768492799999, "quote_volume": 4084420.8529, "trades": 13768, "taker_buy_base": 152961.61, "taker_buy_quote": 2139142.6807 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 14.06, "high": 14.06, "low": 13.91, "close": 14.01, "volume": 142191.29, "close_time": 1768496399999, "quote_volume": 1988245.2401, "trades": 12206, "taker_buy_base": 51679.06, "taker_buy_quote": 722692.9448 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 14.02, "high": 14.08, "low": 13.9, "close": 13.91, "volume": 134306.45, "close_time": 1768499999999, "quote_volume": 1881101.1992, "trades": 10554, "taker_buy_base": 56651.65, "taker_buy_quote": 793590.8701 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 13.91, "high": 13.95, "low": 13.72, "close": 13.75, "volume": 155729.66, "close_time": 1768503599999, "quote_volume": 2150540.4501, "trades": 12815, "taker_buy_base": 53536.1, "taker_buy_quote": 739083.4646 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 13.74, "high": 13.78, "low": 13.63, "close": 13.75, "volume": 148446.48, "close_time": 1768507199999, "quote_volume": 2032390.3252, "trades": 10907, "taker_buy_base": 63501.77, "taker_buy_quote": 869404.8435 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 13.74, "high": 13.77, "low": 13.61, "close": 13.68, "volume": 86033.49, "close_time": 1768510799999, "quote_volume": 1178128.9778, "trades": 5652, "taker_buy_base": 30861.86, "taker_buy_quote": 422853.4406 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 13.68, "high": 13.76, "low": 13.67, "close": 13.73, "volume": 45909.96, "close_time": 1768514399999, "quote_volume": 629989.4799, "trades": 3276, "taker_buy_base": 28102.26, "taker_buy_quote": 385678.5398 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 13.73, "high": 13.83, "low": 13.71, "close": 13.79, "volume": 71747.84, "close_time": 1768517999999, "quote_volume": 988328.6768, "trades": 3298, "taker_buy_base": 42668.19, "taker_buy_quote": 587775.4648 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 13.79, "high": 13.83, "low": 13.76, "close": 13.82, "volume": 30384.17, "close_time": 1768521599999, "quote_volume": 419484.0933, "trades": 2113, "taker_buy_base": 13383.97, "taker_buy_quote": 184766.347 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 13.82, "high": 13.86, "low": 13.77, "close": 13.82, "volume": 63218.35, "close_time": 1768525199999, "quote_volume": 873662.8504, "trades": 4021, "taker_buy_base": 27511.78, "taker_buy_quote": 380422.6198 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 13.82, "high": 13.83, "low": 13.74, "close": 13.76, "volume": 45792.37, "close_time": 1768528799999, "quote_volume": 630706.8576, "trades": 3120, "taker_buy_base": 19271.22, "taker_buy_quote": 265408.7733 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 13.77, "high": 13.85, "low": 13.71, "close": 13.84, "volume": 31096.71, "close_time": 1768532399999, "quote_volume": 428042.6157, "trades": 3148, "taker_buy_base": 13496.04, "taker_buy_quote": 185821.2624 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 13.84, "high": 13.86, "low": 13.74, "close": 13.75, "volume": 30171.31, "close_time": 1768535999999, "quote_volume": 416064.0796, "trades": 1807, "taker_buy_base": 16511.07, "taker_buy_quote": 227675.1203 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 13.75, "high": 13.79, "low": 13.68, "close": 13.73, "volume": 67070.75, "close_time": 1768539599999, "quote_volume": 921637.5339, "trades": 3800, "taker_buy_base": 33838.03, "taker_buy_quote": 464915.8333 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 13.73, "high": 13.84, "low": 13.72, "close": 13.81, "volume": 63410.95, "close_time": 1768543199999, "quote_volume": 874278.5078, "trades": 2293, "taker_buy_base": 31462.05, "taker_buy_quote": 433754.3312 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 13.8, "high": 13.84, "low": 13.79, "close": 13.83, "volume": 19855.33, "close_time": 1768546799999, "quote_volume": 274287.3539, "trades": 1102, "taker_buy_base": 8155.59, "taker_buy_quote": 112669.6702 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 13.82, "high": 13.83, "low": 13.77, "close": 13.81, "volume": 43249.01, "close_time": 1768550399999, "quote_volume": 596805.1994, "trades": 1693, "taker_buy_base": 17351.58, "taker_buy_quote": 239466.9266 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 13.82, "high": 13.87, "low": 13.81, "close": 13.82, "volume": 74310.86, "close_time": 1768553999999, "quote_volume": 1028131.8964, "trades": 2062, "taker_buy_base": 24629.0, "taker_buy_quote": 340769.453 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 13.81, "high": 13.83, "low": 13.78, "close": 13.79, "volume": 34294.25, "close_time": 1768557599999, "quote_volume": 473389.1938, "trades": 1524, "taker_buy_base": 13601.45, "taker_buy_quote": 187752.2682 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 13.79, "high": 13.79, "low": 13.74, "close": 13.75, "volume": 42621.21, "close_time": 1768561199999, "quote_volume": 586505.9541, "trades": 2259, "taker_buy_base": 18757.5, "taker_buy_quote": 258132.2046 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 13.75, "high": 13.8, "low": 13.73, "close": 13.8, "volume": 30127.63, "close_time": 1768564799999, "quote_volume": 414939.2266, "trades": 2429, "taker_buy_base": 12428.78, "taker_buy_quote": 171212.3189 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 13.79, "high": 13.81, "low": 13.77, "close": 13.8, "volume": 23853.03, "close_time": 1768568399999, "quote_volume": 329023.2297, "trades": 1231, "taker_buy_base": 11413.38, "taker_buy_quote": 157443.3957 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 13.79, "high": 13.8, "low": 13.72, "close": 13.76, "volume": 42396.88, "close_time": 1768571999999, "quote_volume": 583653.5299, "trades": 1900, "taker_buy_base": 28937.63, "taker_buy_quote": 398427.2586 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 13.76, "high": 13.82, "low": 13.74, "close": 13.76, "volume": 80370.43, "close_time": 1768575599999, "quote_volume": 1107538.261, "trades": 4722, "taker_buy_base": 39553.9, "taker_buy_quote": 545146.3906 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 13.76, "high": 13.81, "low": 13.33, "close": 13.41, "volume": 398447.48, "close_time": 1768579199999, "quote_volume": 5395071.813, "trades": 17628, "taker_buy_base": 184594.44, "taker_buy_quote": 2500230.4764 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 13.4, "high": 13.44, "low": 13.19, "close": 13.37, "volume": 434689.15, "close_time": 1768582799999, "quote_volume": 5791557.2814, "trades": 15398, "taker_buy_base": 219194.74, "taker_buy_quote": 2920477.2492 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 13.37, "high": 13.42, "low": 13.29, "close": 13.41, "volume": 140638.29, "close_time": 1768586399999, "quote_volume": 1877720.3525, "trades": 4516, "taker_buy_base": 66270.56, "taker_buy_quote": 884910.2089 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 13.41, "high": 13.46, "low": 13.36, "close": 13.37, "volume": 114785.07, "close_time": 1768589999999, "quote_volume": 1540324.7755, "trades": 4548, "taker_buy_base": 42968.3, "taker_buy_quote": 576527.1898 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 13.36, "high": 13.43, "low": 13.31, "close": 13.4, "volume": 62739.34, "close_time": 1768593599999, "quote_volume": 838170.357, "trades": 2969, "taker_buy_base": 28790.49, "taker_buy_quote": 384661.2542 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 13.4, "high": 13.59, "low": 13.3, "close": 13.58, "volume": 184938.14, "close_time": 1768597199999, "quote_volume": 2491318.8882, "trades": 5119, "taker_buy_base": 102835.78, "taker_buy_quote": 1384667.6787 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 13.59, "high": 13.66, "low": 13.58, "close": 13.58, "volume": 111709.7, "close_time": 1768600799999, "quote_volume": 1520859.5537, "trades": 3364, "taker_buy_base": 57041.19, "taker_buy_quote": 776706.4494 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 13.59, "high": 13.64, "low": 13.56, "close": 13.6, "volume": 71310.59, "close_time": 1768604399999, "quote_volume": 970113.4018, "trades": 2143, "taker_buy_base": 38724.58, "taker_buy_quote": 526747.2073 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 13.6, "high": 13.64, "low": 13.57, "close": 13.59, "volume": 46371.88, "close_time": 1768607999999, "quote_volume": 630997.7714, "trades": 1261, "taker_buy_base": 15591.07, "taker_buy_quote": 212118.7609 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 13.59, "high": 13.61, "low": 13.56, "close": 13.59, "volume": 34247.87, "close_time": 1768611599999, "quote_volume": 465118.9869, "trades": 1314, "taker_buy_base": 16566.55, "taker_buy_quote": 225025.1754 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 13.59, "high": 13.64, "low": 13.58, "close": 13.6, "volume": 34460.36, "close_time": 1768615199999, "quote_volume": 468963.0126, "trades": 1388, "taker_buy_base": 16508.73, "taker_buy_quote": 224669.4244 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 13.59, "high": 13.61, "low": 13.54, "close": 13.57, "volume": 39352.74, "close_time": 1768618799999, "quote_volume": 533898.5303, "trades": 1102, "taker_buy_base": 17281.26, "taker_buy_quote": 234501.1835 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 13.57, "high": 13.59, "low": 13.54, "close": 13.57, "volume": 24177.62, "close_time": 1768622399999, "quote_volume": 327985.511, "trades": 915, "taker_buy_base": 11692.34, "taker_buy_quote": 158602.5735 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 13.57, "high": 13.59, "low": 13.54, "close": 13.57, "volume": 30935.22, "close_time": 1768625999999, "quote_volume": 419604.2883, "trades": 1166, "taker_buy_base": 17511.67, "taker_buy_quote": 237569.6717 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 13.57, "high": 13.61, "low": 13.56, "close": 13.59, "volume": 27346.64, "close_time": 1768629599999, "quote_volume": 371646.6202, "trades": 929, "taker_buy_base": 15682.07, "taker_buy_quote": 213205.8545 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 13.59, "high": 13.6, "low": 13.55, "close": 13.56, "volume": 20306.78, "close_time": 1768633199999, "quote_volume": 275709.3296, "trades": 904, "taker_buy_base": 11108.32, "taker_buy_quote": 150850.48 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 13.56, "high": 13.61, "low": 13.53, "close": 13.6, "volume": 31119.16, "close_time": 1768636799999, "quote_volume": 422253.5743, "trades": 933, "taker_buy_base": 11227.96, "taker_buy_quote": 152313.0308 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 13.61, "high": 13.7, "low": 13.6, "close": 13.69, "volume": 65397.67, "close_time": 1768640399999, "quote_volume": 892981.7644, "trades": 1953, "taker_buy_base": 24113.7, "taker_buy_quote": 329205.8137 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 13.69, "high": 13.71, "low": 13.65, "close": 13.67, "volume": 56770.11, "close_time": 1768643999999, "quote_volume": 776443.9817, "trades": 1360, "taker_buy_base": 23098.81, "taker_buy_quote": 315947.839 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 13.66, "high": 13.71, "low": 13.63, "close": 13.66, "volume": 77991.67, "close_time": 1768647599999, "quote_volume": 1066237.8051, "trades": 1738, "taker_buy_base": 32880.66, "taker_buy_quote": 449385.0131 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 13.66, "high": 13.67, "low": 13.62, "close": 13.64, "volume": 32655.32, "close_time": 1768651199999, "quote_volume": 445601.4595, "trades": 1055, "taker_buy_base": 13263.38, "taker_buy_quote": 180974.0799 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 13.64, "high": 13.71, "low": 13.64, "close": 13.7, "volume": 36699.91, "close_time": 1768654799999, "quote_volume": 502499.0706, "trades": 1308, "taker_buy_base": 14046.63, "taker_buy_quote": 192350.4874 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 13.69, "high": 13.79, "low": 13.68, "close": 13.77, "volume": 59933.87, "close_time": 1768658399999, "quote_volume": 823389.004, "trades": 1985, "taker_buy_base": 27779.82, "taker_buy_quote": 381530.7731 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 13.77, "high": 13.97, "low": 13.74, "close": 13.9, "volume": 135195.26, "close_time": 1768661999999, "quote_volume": 1875160.5461, "trades": 4084, "taker_buy_base": 59770.56, "taker_buy_quote": 829599.0468 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 13.91, "high": 13.93, "low": 13.84, "close": 13.89, "volume": 99373.4, "close_time": 1768665599999, "quote_volume": 1379966.0309, "trades": 2984, "taker_buy_base": 48271.82, "taker_buy_quote": 670377.5845 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 13.9, "high": 13.9, "low": 13.75, "close": 13.81, "volume": 77490.56, "close_time": 1768669199999, "quote_volume": 1070770.559, "trades": 2921, "taker_buy_base": 36332.96, "taker_buy_quote": 501954.3047 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 13.8, "high": 13.83, "low": 13.76, "close": 13.79, "volume": 39271.74, "close_time": 1768672799999, "quote_volume": 541726.6872, "trades": 1209, "taker_buy_base": 14832.78, "taker_buy_quote": 204580.0025 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 13.79, "high": 13.84, "low": 13.77, "close": 13.83, "volume": 23968.52, "close_time": 1768676399999, "quote_volume": 330973.558, "trades": 1029, "taker_buy_base": 10717.73, "taker_buy_quote": 148005.5594 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 13.83, "high": 13.84, "low": 13.8, "close": 13.82, "volume": 43185.29, "close_time": 1768679999999, "quote_volume": 596992.7624, "trades": 1058, "taker_buy_base": 17040.37, "taker_buy_quote": 235539.9826 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 13.83, "high": 13.86, "low": 13.81, "close": 13.82, "volume": 35173.6, "close_time": 1768683599999, "quote_volume": 486769.7957, "trades": 745, "taker_buy_base": 13259.41, "taker_buy_quote": 183497.5789 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 13.81, "high": 13.82, "low": 13.77, "close": 13.81, "volume": 42893.99, "close_time": 1768687199999, "quote_volume": 591853.5244, "trades": 1290, "taker_buy_base": 20469.95, "taker_buy_quote": 282464.0624 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 13.82, "high": 13.82, "low": 13.72, "close": 13.76, "volume": 49679.21, "close_time": 1768690799999, "quote_volume": 683596.8724, "trades": 1432, "taker_buy_base": 16289.88, "taker_buy_quote": 224056.6082 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 13.76, "high": 13.78, "low": 13.72, "close": 13.75, "volume": 35653.14, "close_time": 1768694399999, "quote_volume": 489943.214, "trades": 983, "taker_buy_base": 19610.83, "taker_buy_quote": 269506.3035 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 13.75, "high": 13.83, "low": 13.74, "close": 13.77, "volume": 62382.03, "close_time": 1768697999999, "quote_volume": 860209.7271, "trades": 2075, "taker_buy_base": 23892.91, "taker_buy_quote": 329486.3483 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 13.77, "high": 13.79, "low": 13.66, "close": 13.69, "volume": 66621.82, "close_time": 1768701599999, "quote_volume": 913913.573, "trades": 2599, "taker_buy_base": 25558.83, "taker_buy_quote": 350683.7753 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 13.69, "high": 13.73, "low": 13.64, "close": 13.68, "volume": 45371.17, "close_time": 1768705199999, "quote_volume": 620565.6069, "trades": 1681, "taker_buy_base": 21557.44, "taker_buy_quote": 294719.9627 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 13.68, "high": 13.72, "low": 13.66, "close": 13.68, "volume": 21788.91, "close_time": 1768708799999, "quote_volume": 298293.8533, "trades": 1125, "taker_buy_base": 9301.96, "taker_buy_quote": 127324.1716 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 13.67, "high": 13.68, "low": 13.64, "close": 13.67, "volume": 12405.8, "close_time": 1768712399999, "quote_volume": 169413.0146, "trades": 674, "taker_buy_base": 6283.02, "taker_buy_quote": 85810.2816 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 13.67, "high": 13.69, "low": 13.64, "close": 13.69, "volume": 21134.68, "close_time": 1768715999999, "quote_volume": 288824.1895, "trades": 987, "taker_buy_base": 14360.87, "taker_buy_quote": 196245.905 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 13.68, "high": 13.71, "low": 13.64, "close": 13.64, "volume": 15946.33, "close_time": 1768719599999, "quote_volume": 218029.8806, "trades": 832, "taker_buy_base": 6260.18, "taker_buy_quote": 85609.5978 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 13.65, "high": 13.66, "low": 13.57, "close": 13.63, "volume": 41606.47, "close_time": 1768723199999, "quote_volume": 566537.3925, "trades": 1805, "taker_buy_base": 26999.9, "taker_buy_quote": 367634.2969 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 13.62, "high": 13.65, "low": 13.61, "close": 13.64, "volume": 17845.95, "close_time": 1768726799999, "quote_volume": 243255.765, "trades": 964, "taker_buy_base": 11332.7, "taker_buy_quote": 154473.6453 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 13.63, "high": 13.66, "low": 13.61, "close": 13.65, "volume": 24814.12, "close_time": 1768730399999, "quote_volume": 338560.885, "trades": 1033, "taker_buy_base": 16171.34, "taker_buy_quote": 220655.9663 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 13.66, "high": 13.66, "low": 13.58, "close": 13.6, "volume": 30544.77, "close_time": 1768733999999, "quote_volume": 415631.0226, "trades": 1332, "taker_buy_base": 13616.92, "taker_buy_quote": 185315.2545 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 13.59, "high": 13.62, "low": 13.57, "close": 13.59, "volume": 35074.49, "close_time": 1768737599999, "quote_volume": 476735.5642, "trades": 1378, "taker_buy_base": 20315.01, "taker_buy_quote": 276121.6067 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 13.58, "high": 13.61, "low": 13.53, "close": 13.55, "volume": 48597.19, "close_time": 1768741199999, "quote_volume": 659256.6393, "trades": 1353, "taker_buy_base": 28396.82, "taker_buy_quote": 385271.2597 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 13.54, "high": 13.59, "low": 13.51, "close": 13.55, "volume": 44492.88, "close_time": 1768744799999, "quote_volume": 602560.4137, "trades": 1904, "taker_buy_base": 29836.55, "taker_buy_quote": 404060.8654 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 13.55, "high": 13.63, "low": 13.5, "close": 13.51, "volume": 99130.45, "close_time": 1768748399999, "quote_volume": 1344874.1977, "trades": 3581, "taker_buy_base": 47536.06, "taker_buy_quote": 645117.137 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 13.51, "high": 13.57, "low": 13.47, "close": 13.57, "volume": 43192.47, "close_time": 1768751999999, "quote_volume": 584100.2759, "trades": 2430, "taker_buy_base": 23913.95, "taker_buy_quote": 323343.5212 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 13.57, "high": 13.63, "low": 13.54, "close": 13.59, "volume": 33558.33, "close_time": 1768755599999, "quote_volume": 456319.3235, "trades": 1724, "taker_buy_base": 14190.97, "taker_buy_quote": 192981.5805 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 13.6, "high": 13.63, "low": 13.55, "close": 13.59, "volume": 36259.7, "close_time": 1768759199999, "quote_volume": 492353.6438, "trades": 1605, "taker_buy_base": 22307.68, "taker_buy_quote": 302928.2105 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 13.59, "high": 13.74, "low": 13.56, "close": 13.69, "volume": 85169.57, "close_time": 1768762799999, "quote_volume": 1164516.5678, "trades": 3574, "taker_buy_base": 39088.51, "taker_buy_quote": 534423.1276 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 13.69, "high": 13.73, "low": 13.62, "close": 13.66, "volume": 34223.26, "close_time": 1768766399999, "quote_volume": 467975.2045, "trades": 1587, "taker_buy_base": 16855.14, "taker_buy_quote": 230471.1555 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 13.66, "high": 13.73, "low": 13.64, "close": 13.7, "volume": 35678.23, "close_time": 1768769999999, "quote_volume": 488475.3676, "trades": 1722, "taker_buy_base": 14718.6, "taker_buy_quote": 201501.6448 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 13.71, "high": 13.74, "low": 13.68, "close": 13.7, "volume": 18273.46, "close_time": 1768773599999, "quote_volume": 250449.0666, "trades": 1154, "taker_buy_base": 7931.32, "taker_buy_quote": 108689.1956 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 13.7, "high": 13.76, "low": 13.7, "close": 13.73, "volume": 20370.77, "close_time": 1768777199999, "quote_volume": 279763.041, "trades": 1213, "taker_buy_base": 7593.81, "taker_buy_quote": 104304.1126 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 13.74, "high": 13.74, "low": 12.94, "close": 12.98, "volume": 554099.66, "close_time": 1768780799999, "quote_volume": 7342062.1022, "trades": 23571, "taker_buy_base": 251752.48, "taker_buy_quote": 3337789.6251 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 12.98, "high": 12.99, "low": 12.09, "close": 12.57, "volume": 1314623.18, "close_time": 1768784399999, "quote_volume": 16486977.3627, "trades": 55930, "taker_buy_base": 651006.68, "taker_buy_quote": 8160434.0048 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 12.57, "high": 12.7, "low": 12.5, "close": 12.62, "volume": 187075.65, "close_time": 1768787999999, "quote_volume": 2357178.357, "trades": 9201, "taker_buy_base": 91951.24, "taker_buy_quote": 1158792.7484 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 12.61, "high": 12.76, "low": 12.59, "close": 12.7, "volume": 108038.34, "close_time": 1768791599999, "quote_volume": 1368857.4926, "trades": 4059, "taker_buy_base": 55805.11, "taker_buy_quote": 707006.7091 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 12.69, "high": 12.74, "low": 12.63, "close": 12.71, "volume": 57470.01, "close_time": 1768795199999, "quote_volume": 728601.9361, "trades": 2612, "taker_buy_base": 30612.05, "taker_buy_quote": 388201.1592 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 12.71, "high": 12.74, "low": 12.62, "close": 12.63, "volume": 92196.9, "close_time": 1768798799999, "quote_volume": 1168245.621, "trades": 3162, "taker_buy_base": 53330.13, "taker_buy_quote": 675884.0939 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 12.63, "high": 12.69, "low": 12.59, "close": 12.62, "volume": 134348.08, "close_time": 1768802399999, "quote_volume": 1697205.2395, "trades": 3482, "taker_buy_base": 75735.58, "taker_buy_quote": 956797.7641 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 12.62, "high": 12.63, "low": 12.55, "close": 12.6, "volume": 72429.72, "close_time": 1768805999999, "quote_volume": 912451.061, "trades": 2498, "taker_buy_base": 35792.72, "taker_buy_quote": 450898.2275 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 12.61, "high": 12.66, "low": 12.6, "close": 12.64, "volume": 39896.41, "close_time": 1768809599999, "quote_volume": 503690.7033, "trades": 1737, "taker_buy_base": 22637.66, "taker_buy_quote": 285802.2123 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 12.64, "high": 12.84, "low": 12.62, "close": 12.81, "volume": 236570.3, "close_time": 1768813199999, "quote_volume": 3017964.6335, "trades": 6887, "taker_buy_base": 147622.44, "taker_buy_quote": 1883109.7383 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 12.8, "high": 12.82, "low": 12.77, "close": 12.81, "volume": 63013.43, "close_time": 1768816799999, "quote_volume": 806674.2533, "trades": 2356, "taker_buy_base": 36734.83, "taker_buy_quote": 470313.2705 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 12.81, "high": 12.81, "low": 12.73, "close": 12.75, "volume": 48134.52, "close_time": 1768820399999, "quote_volume": 614120.8455, "trades": 1977, "taker_buy_base": 22728.36, "taker_buy_quote": 290030.6539 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 12.75, "high": 12.75, "low": 12.69, "close": 12.71, "volume": 61109.94, "close_time": 1768823999999, "quote_volume": 777699.1657, "trades": 2020, "taker_buy_base": 33144.44, "taker_buy_quote": 421761.2469 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 12.7, "high": 12.74, "low": 12.66, "close": 12.7, "volume": 51186.05, "close_time": 1768827599999, "quote_volume": 649796.402, "trades": 2319, "taker_buy_base": 24939.36, "taker_buy_quote": 316675.4251 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 12.7, "high": 12.75, "low": 12.66, "close": 12.72, "volume": 36304.02, "close_time": 1768831199999, "quote_volume": 461374.3892, "trades": 2036, "taker_buy_base": 14879.72, "taker_buy_quote": 189069.9248 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 12.72, "high": 12.78, "low": 12.7, "close": 12.76, "volume": 59821.84, "close_time": 1768834799999, "quote_volume": 762078.2626, "trades": 2653, "taker_buy_base": 29237.17, "taker_buy_quote": 372517.5474 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 12.76, "high": 12.79, "low": 12.67, "close": 12.73, "volume": 110427.11, "close_time": 1768838399999, "quote_volume": 1405311.2241, "trades": 3546, "taker_buy_base": 59317.74, "taker_buy_quote": 754960.0492 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 12.72, "high": 12.77, "low": 12.7, "close": 12.75, "volume": 85373.71, "close_time": 1768841999999, "quote_volume": 1087570.9465, "trades": 3075, "taker_buy_base": 42813.95, "taker_buy_quote": 545377.6013 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 12.75, "high": 12.76, "low": 12.62, "close": 12.7, "volume": 98628.25, "close_time": 1768845599999, "quote_volume": 1250498.6415, "trades": 3576, "taker_buy_base": 45415.85, "taker_buy_quote": 575930.5557 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 12.7, "high": 12.76, "low": 12.69, "close": 12.75, "volume": 75082.75, "close_time": 1768849199999, "quote_volume": 955636.0132, "trades": 2736, "taker_buy_base": 37509.5, "taker_buy_quote": 477433.4172 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 12.75, "high": 12.86, "low": 12.75, "close": 12.81, "volume": 86521.87, "close_time": 1768852799999, "quote_volume": 1108940.0218, "trades": 2569, "taker_buy_base": 37496.34, "taker_buy_quote": 480670.6905 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 12.82, "high": 12.84, "low": 12.78, "close": 12.79, "volume": 29116.9, "close_time": 1768856399999, "quote_volume": 373053.2609, "trades": 1407, "taker_buy_base": 11628.84, "taker_buy_quote": 149020.5285 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 12.8, "high": 12.82, "low": 12.77, "close": 12.78, "volume": 34374.9, "close_time": 1768859999999, "quote_volume": 439819.052, "trades": 1381, "taker_buy_base": 19164.94, "taker_buy_quote": 245268.8626 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 12.77, "high": 12.78, "low": 12.64, "close": 12.65, "volume": 53288.02, "close_time": 1768863599999, "quote_volume": 677473.0594, "trades": 2331, "taker_buy_base": 24921.79, "taker_buy_quote": 316848.647 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 12.65, "high": 12.78, "low": 12.63, "close": 12.74, "volume": 75674.25, "close_time": 1768867199999, "quote_volume": 962436.4583, "trades": 3819, "taker_buy_base": 36389.45, "taker_buy_quote": 462718.3443 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.73, "high": 12.74, "low": 12.65, "close": 12.67, "volume": 26842.78, "close_time": 1768870799999, "quote_volume": 340795.2479, "trades": 3243, "taker_buy_base": 13449.78, "taker_buy_quote": 170796.798 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 12.67, "high": 12.75, "low": 12.63, "close": 12.69, "volume": 28904.32, "close_time": 1768874399999, "quote_volume": 366903.5386, "trades": 2108, "taker_buy_base": 13267.34, "taker_buy_quote": 168394.3924 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 12.69, "high": 12.73, "low": 12.63, "close": 12.7, "volume": 60942.9, "close_time": 1768877999999, "quote_volume": 773122.8576, "trades": 2379, "taker_buy_base": 31815.41, "taker_buy_quote": 403701.9621 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 12.7, "high": 12.73, "low": 12.66, "close": 12.71, "volume": 61379.54, "close_time": 1768881599999, "quote_volume": 779284.7182, "trades": 1874, "taker_buy_base": 33382.53, "taker_buy_quote": 423823.2085 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 12.7, "high": 12.74, "low": 12.68, "close": 12.68, "volume": 46275.49, "close_time": 1768885199999, "quote_volume": 588188.1396, "trades": 1671, "taker_buy_base": 17656.46, "taker_buy_quote": 224374.522 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 12.69, "high": 12.76, "low": 12.62, "close": 12.73, "volume": 141000.37, "close_time": 1768888799999, "quote_volume": 1788683.1418, "trades": 5148, "taker_buy_base": 66002.32, "taker_buy_quote": 837108.1492 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 12.73, "high": 12.74, "low": 12.53, "close": 12.58, "volume": 155835.52, "close_time": 1768892399999, "quote_volume": 1964365.702, "trades": 6052, "taker_buy_base": 66102.14, "taker_buy_quote": 833424.3886 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 12.58, "high": 12.65, "low": 12.55, "close": 12.56, "volume": 79985.35, "close_time": 1768895999999, "quote_volume": 1008300.1465, "trades": 2965, "taker_buy_base": 35449.0, "taker_buy_quote": 446930.1481 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 12.56, "high": 12.56, "low": 12.41, "close": 12.48, "volume": 233358.77, "close_time": 1768899599999, "quote_volume": 2909361.9835, "trades": 8026, "taker_buy_base": 86707.65, "taker_buy_quote": 1081047.8948 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 12.48, "high": 12.59, "low": 12.45, "close": 12.56, "volume": 172146.23, "close_time": 1768903199999, "quote_volume": 2155871.1917, "trades": 5330, "taker_buy_base": 91743.96, "taker_buy_quote": 1149095.8536 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 12.55, "high": 12.65, "low": 12.49, "close": 12.5, "volume": 133592.77, "close_time": 1768906799999, "quote_volume": 1680670.8253, "trades": 4457, "taker_buy_base": 60639.08, "taker_buy_quote": 762361.9494 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 12.49, "high": 12.54, "low": 12.46, "close": 12.46, "volume": 131083.53, "close_time": 1768910399999, "quote_volume": 1638615.9303, "trades": 2531, "taker_buy_base": 72070.3, "taker_buy_quote": 900509.4899 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 12.46, "high": 12.5, "low": 12.45, "close": 12.47, "volume": 63474.32, "close_time": 1768913999999, "quote_volume": 791775.6854, "trades": 2096, "taker_buy_base": 25446.38, "taker_buy_quote": 317403.2814 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 12.46, "high": 12.46, "low": 12.33, "close": 12.34, "volume": 138325.97, "close_time": 1768917599999, "quote_volume": 1713876.218, "trades": 3953, "taker_buy_base": 65047.65, "taker_buy_quote": 805946.5009 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 12.34, "high": 12.55, "low": 12.33, "close": 12.47, "volume": 254851.31, "close_time": 1768921199999, "quote_volume": 3167430.7862, "trades": 9546, "taker_buy_base": 103879.3, "taker_buy_quote": 1291095.1289 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 12.46, "high": 12.47, "low": 12.31, "close": 12.4, "volume": 238602.43, "close_time": 1768924799999, "quote_volume": 2957851.8225, "trades": 10135, "taker_buy_base": 103380.41, "taker_buy_quote": 1281797.0441 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 12.4, "high": 12.44, "low": 12.14, "close": 12.22, "volume": 177459.9, "close_time": 1768928399999, "quote_volume": 2179688.3487, "trades": 6573, "taker_buy_base": 90911.92, "taker_buy_quote": 1116418.0 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 12.21, "high": 12.32, "low": 12.06, "close": 12.14, "volume": 217098.29, "close_time": 1768931999999, "quote_volume": 2640747.7903, "trades": 7323, "taker_buy_base": 97205.18, "taker_buy_quote": 1182445.5392 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 12.15, "high": 12.2, "low": 12.09, "close": 12.15, "volume": 162777.44, "close_time": 1768935599999, "quote_volume": 1977048.1726, "trades": 4723, "taker_buy_base": 73624.67, "taker_buy_quote": 894080.1395 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 12.15, "high": 12.2, "low": 12.11, "close": 12.19, "volume": 72561.63, "close_time": 1768939199999, "quote_volume": 882568.6444, "trades": 3104, "taker_buy_base": 32274.42, "taker_buy_quote": 392599.9104 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 12.19, "high": 12.3, "low": 12.14, "close": 12.26, "volume": 89805.29, "close_time": 1768942799999, "quote_volume": 1099348.9652, "trades": 3149, "taker_buy_base": 37041.58, "taker_buy_quote": 453605.036 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 12.27, "high": 12.27, "low": 12.18, "close": 12.2, "volume": 62710.1, "close_time": 1768946399999, "quote_volume": 766911.5681, "trades": 1743, "taker_buy_base": 28658.82, "taker_buy_quote": 350545.2351 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 12.19, "high": 12.24, "low": 11.97, "close": 12.15, "volume": 230362.43, "close_time": 1768949999999, "quote_volume": 2785269.5035, "trades": 7225, "taker_buy_base": 93762.93, "taker_buy_quote": 1134746.2803 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 12.15, "high": 12.15, "low": 12.07, "close": 12.09, "volume": 64815.45, "close_time": 1768953599999, "quote_volume": 785076.1563, "trades": 2782, "taker_buy_base": 24839.79, "taker_buy_quote": 300860.2125 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 12.09, "high": 12.26, "low": 12.06, "close": 12.26, "volume": 110390.56, "close_time": 1768957199999, "quote_volume": 1341095.2434, "trades": 3887, "taker_buy_base": 37929.91, "taker_buy_quote": 461196.7905 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 12.26, "high": 12.31, "low": 12.24, "close": 12.26, "volume": 72280.42, "close_time": 1768960799999, "quote_volume": 887337.7191, "trades": 2250, "taker_buy_base": 29229.78, "taker_buy_quote": 358860.1949 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 12.26, "high": 12.33, "low": 12.23, "close": 12.29, "volume": 80596.57, "close_time": 1768964399999, "quote_volume": 990725.8367, "trades": 2494, "taker_buy_base": 28320.2, "taker_buy_quote": 348217.2043 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 12.3, "high": 12.34, "low": 12.28, "close": 12.29, "volume": 53009.1, "close_time": 1768967999999, "quote_volume": 652556.8353, "trades": 2675, "taker_buy_base": 15198.18, "taker_buy_quote": 187068.8216 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 12.29, "high": 12.31, "low": 12.25, "close": 12.26, "volume": 142653.59, "close_time": 1768971599999, "quote_volume": 1750387.0396, "trades": 17243, "taker_buy_base": 36575.08, "taker_buy_quote": 448979.5952 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 12.26, "high": 12.39, "low": 12.26, "close": 12.36, "volume": 59957.68, "close_time": 1768975199999, "quote_volume": 739101.7981, "trades": 2144, "taker_buy_base": 28183.3, "taker_buy_quote": 347464.5987 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 12.36, "high": 12.37, "low": 12.24, "close": 12.25, "volume": 41226.34, "close_time": 1768978799999, "quote_volume": 507445.6489, "trades": 1338, "taker_buy_base": 16993.29, "taker_buy_quote": 209123.6877 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 12.26, "high": 12.3, "low": 12.22, "close": 12.24, "volume": 47843.4, "close_time": 1768982399999, "quote_volume": 586485.7589, "trades": 1732, "taker_buy_base": 19945.96, "taker_buy_quote": 244459.1382 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 12.24, "high": 12.26, "low": 12.14, "close": 12.22, "volume": 55923.32, "close_time": 1768985999999, "quote_volume": 682207.4675, "trades": 2021, "taker_buy_base": 25190.35, "taker_buy_quote": 307107.0798 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 12.22, "high": 12.25, "low": 12.2, "close": 12.22, "volume": 37857.71, "close_time": 1768989599999, "quote_volume": 462809.322, "trades": 1499, "taker_buy_base": 17785.21, "taker_buy_quote": 217424.9561 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 12.22, "high": 12.28, "low": 12.18, "close": 12.19, "volume": 48672.84, "close_time": 1768993199999, "quote_volume": 595426.0281, "trades": 1421, "taker_buy_base": 18393.12, "taker_buy_quote": 224930.8876 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 12.19, "high": 12.23, "low": 12.1, "close": 12.11, "volume": 48452.35, "close_time": 1768996799999, "quote_volume": 589343.6718, "trades": 1892, "taker_buy_base": 23326.19, "taker_buy_quote": 283732.8796 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 12.11, "high": 12.13, "low": 11.96, "close": 12.09, "volume": 122517.8, "close_time": 1769000399999, "quote_volume": 1473537.5182, "trades": 5830, "taker_buy_base": 56271.56, "taker_buy_quote": 676809.0595 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 12.08, "high": 12.13, "low": 12.0, "close": 12.03, "volume": 89834.26, "close_time": 1769003999999, "quote_volume": 1083939.2972, "trades": 2995, "taker_buy_base": 47272.68, "taker_buy_quote": 570250.5543 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 12.02, "high": 12.35, "low": 12.01, "close": 12.3, "volume": 358668.93, "close_time": 1769007599999, "quote_volume": 4387233.3623, "trades": 12143, "taker_buy_base": 169509.37, "taker_buy_quote": 2073081.1007 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 12.3, "high": 12.42, "low": 12.27, "close": 12.4, "volume": 294363.88, "close_time": 1769011199999, "quote_volume": 3632992.5022, "trades": 8868, "taker_buy_base": 141649.19, "taker_buy_quote": 1748190.2192 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 12.39, "high": 12.42, "low": 11.88, "close": 11.9, "volume": 328424.36, "close_time": 1769014799999, "quote_volume": 3973454.9711, "trades": 12478, "taker_buy_base": 173147.41, "taker_buy_quote": 2094758.474 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 11.91, "high": 12.04, "low": 11.88, "close": 12.03, "volume": 313878.31, "close_time": 1769018399999, "quote_volume": 3753070.0628, "trades": 13575, "taker_buy_base": 156314.79, "taker_buy_quote": 1868904.7601 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 12.02, "high": 12.17, "low": 11.98, "close": 12.13, "volume": 143753.92, "close_time": 1769021999999, "quote_volume": 1735730.1563, "trades": 6322, "taker_buy_base": 49718.04, "taker_buy_quote": 600328.0611 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 12.12, "high": 12.61, "low": 12.09, "close": 12.59, "volume": 432743.58, "close_time": 1769025599999, "quote_volume": 5355140.2673, "trades": 14978, "taker_buy_base": 217802.64, "taker_buy_quote": 2692870.9191 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 12.59, "high": 12.62, "low": 12.41, "close": 12.54, "volume": 209977.64, "close_time": 1769029199999, "quote_volume": 2623834.1403, "trades": 6842, "taker_buy_base": 98846.93, "taker_buy_quote": 1235194.6151 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 12.54, "high": 12.73, "low": 12.5, "close": 12.62, "volume": 218809.06, "close_time": 1769032799999, "quote_volume": 2759404.4795, "trades": 4965, "taker_buy_base": 141499.61, "taker_buy_quote": 1784653.935 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 12.63, "high": 12.73, "low": 12.49, "close": 12.52, "volume": 108426.52, "close_time": 1769036399999, "quote_volume": 1368302.1316, "trades": 3064, "taker_buy_base": 57573.25, "taker_buy_quote": 727599.2431 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 12.51, "high": 12.54, "low": 12.38, "close": 12.42, "volume": 55134.8, "close_time": 1769039999999, "quote_volume": 688024.282, "trades": 2114, "taker_buy_base": 27973.71, "taker_buy_quote": 348963.6182 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 12.42, "high": 12.51, "low": 12.42, "close": 12.48, "volume": 50121.82, "close_time": 1769043599999, "quote_volume": 625276.3206, "trades": 1983, "taker_buy_base": 22014.13, "taker_buy_quote": 274709.0941 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 12.48, "high": 12.6, "low": 12.47, "close": 12.59, "volume": 49121.74, "close_time": 1769047199999, "quote_volume": 616411.9984, "trades": 2192, "taker_buy_base": 20217.19, "taker_buy_quote": 253665.1357 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 12.59, "high": 12.62, "low": 12.52, "close": 12.54, "volume": 39759.74, "close_time": 1769050799999, "quote_volume": 500465.919, "trades": 1574, "taker_buy_base": 20004.65, "taker_buy_quote": 251777.5037 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 12.55, "high": 12.59, "low": 12.45, "close": 12.49, "volume": 52368.27, "close_time": 1769054399999, "quote_volume": 655826.8461, "trades": 1663, "taker_buy_base": 19848.16, "taker_buy_quote": 248450.7888 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 12.49, "high": 12.53, "low": 12.48, "close": 12.51, "volume": 30237.31, "close_time": 1769057999999, "quote_volume": 378092.9392, "trades": 1320, "taker_buy_base": 15857.49, "taker_buy_quote": 198261.4119 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 12.51, "high": 12.56, "low": 12.48, "close": 12.5, "volume": 19066.38, "close_time": 1769061599999, "quote_volume": 238659.78, "trades": 1025, "taker_buy_base": 10728.58, "taker_buy_quote": 134257.8414 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 12.5, "high": 12.52, "low": 12.45, "close": 12.5, "volume": 34481.53, "close_time": 1769065199999, "quote_volume": 430772.4087, "trades": 1444, "taker_buy_base": 20017.45, "taker_buy_quote": 250067.4803 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 12.5, "high": 12.51, "low": 12.42, "close": 12.43, "volume": 35056.03, "close_time": 1769068799999, "quote_volume": 436390.5334, "trades": 1469, "taker_buy_base": 17323.83, "taker_buy_quote": 215657.1092 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 12.44, "high": 12.47, "low": 12.37, "close": 12.44, "volume": 52958.29, "close_time": 1769072399999, "quote_volume": 657285.9465, "trades": 2374, "taker_buy_base": 20362.6, "taker_buy_quote": 252819.9037 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 12.45, "high": 12.5, "low": 12.43, "close": 12.49, "volume": 29522.59, "close_time": 1769075999999, "quote_volume": 368145.0049, "trades": 1520, "taker_buy_base": 15016.24, "taker_buy_quote": 187260.8125 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 12.48, "high": 12.49, "low": 12.44, "close": 12.46, "volume": 30044.77, "close_time": 1769079599999, "quote_volume": 374399.03, "trades": 1269, "taker_buy_base": 16755.67, "taker_buy_quote": 208816.6608 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 12.45, "high": 12.46, "low": 12.35, "close": 12.35, "volume": 32367.75, "close_time": 1769083199999, "quote_volume": 401159.2697, "trades": 1462, "taker_buy_base": 11822.46, "taker_buy_quote": 146599.2173 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 12.35, "high": 12.35, "low": 12.3, "close": 12.3, "volume": 44639.44, "close_time": 1769086799999, "quote_volume": 550153.8091, "trades": 1724, "taker_buy_base": 21419.33, "taker_buy_quote": 264041.3276 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 12.3, "high": 12.4, "low": 12.24, "close": 12.27, "volume": 95410.76, "close_time": 1769090399999, "quote_volume": 1174872.6848, "trades": 3431, "taker_buy_base": 51245.15, "taker_buy_quote": 631331.1361 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 12.27, "high": 12.33, "low": 12.14, "close": 12.15, "volume": 181256.25, "close_time": 1769093999999, "quote_volume": 2217928.1906, "trades": 6559, "taker_buy_base": 94097.68, "taker_buy_quote": 1151098.7605 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 12.15, "high": 12.24, "low": 12.04, "close": 12.17, "volume": 168136.45, "close_time": 1769097599999, "quote_volume": 2043019.7677, "trades": 8555, "taker_buy_base": 86437.05, "taker_buy_quote": 1050225.7992 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 12.17, "high": 12.26, "low": 12.13, "close": 12.22, "volume": 108475.98, "close_time": 1769101199999, "quote_volume": 1321784.7284, "trades": 4557, "taker_buy_base": 49007.44, "taker_buy_quote": 596805.2094 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 12.23, "high": 12.24, "low": 12.12, "close": 12.2, "volume": 121546.84, "close_time": 1769104799999, "quote_volume": 1480886.1516, "trades": 3828, "taker_buy_base": 38973.07, "taker_buy_quote": 474677.5318 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 12.19, "high": 12.2, "low": 12.09, "close": 12.11, "volume": 73153.72, "close_time": 1769108399999, "quote_volume": 889021.8482, "trades": 3409, "taker_buy_base": 44743.86, "taker_buy_quote": 543668.1033 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 12.11, "high": 12.2, "low": 12.08, "close": 12.16, "volume": 62532.18, "close_time": 1769111999999, "quote_volume": 759767.073, "trades": 2577, "taker_buy_base": 19675.98, "taker_buy_quote": 238973.7028 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 12.17, "high": 12.2, "low": 12.08, "close": 12.12, "volume": 48357.54, "close_time": 1769115599999, "quote_volume": 586975.379, "trades": 2177, "taker_buy_base": 24940.71, "taker_buy_quote": 302779.3437 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 12.12, "high": 12.19, "low": 12.11, "close": 12.16, "volume": 39861.67, "close_time": 1769119199999, "quote_volume": 484402.9884, "trades": 1462, "taker_buy_base": 15933.93, "taker_buy_quote": 193620.0925 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 12.16, "high": 12.2, "low": 12.14, "close": 12.18, "volume": 37157.21, "close_time": 1769122799999, "quote_volume": 452107.6283, "trades": 1359, "taker_buy_base": 16221.43, "taker_buy_quote": 197364.0905 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 12.17, "high": 12.2, "low": 12.12, "close": 12.2, "volume": 41758.06, "close_time": 1769126399999, "quote_volume": 508143.6314, "trades": 1290, "taker_buy_base": 15843.89, "taker_buy_quote": 192769.8836 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 12.2, "high": 12.23, "low": 12.17, "close": 12.2, "volume": 46645.46, "close_time": 1769129999999, "quote_volume": 568913.164, "trades": 1393, "taker_buy_base": 16795.76, "taker_buy_quote": 204844.6157 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 12.21, "high": 12.3, "low": 12.2, "close": 12.29, "volume": 38086.93, "close_time": 1769133599999, "quote_volume": 466754.9144, "trades": 1438, "taker_buy_base": 15583.38, "taker_buy_quote": 190967.6912 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 12.3, "high": 12.3, "low": 12.22, "close": 12.22, "volume": 32978.38, "close_time": 1769137199999, "quote_volume": 404341.3646, "trades": 1298, "taker_buy_base": 16026.11, "taker_buy_quote": 196487.9584 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 12.22, "high": 12.28, "low": 12.2, "close": 12.26, "volume": 27441.29, "close_time": 1769140799999, "quote_volume": 336183.7654, "trades": 912, "taker_buy_base": 8985.34, "taker_buy_quote": 110037.61 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 12.26, "high": 12.38, "low": 12.25, "close": 12.36, "volume": 184569.11, "close_time": 1769144399999, "quote_volume": 2275374.7731, "trades": 4381, "taker_buy_base": 124015.53, "taker_buy_quote": 1529053.9868 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 12.36, "high": 12.36, "low": 12.26, "close": 12.29, "volume": 14649.79, "close_time": 1769147999999, "quote_volume": 180337.8959, "trades": 923, "taker_buy_base": 7369.45, "taker_buy_quote": 90700.4992 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 12.28, "high": 12.33, "low": 12.24, "close": 12.25, "volume": 31298.56, "close_time": 1769151599999, "quote_volume": 384402.1694, "trades": 1621, "taker_buy_base": 16601.08, "taker_buy_quote": 203916.0508 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 12.24, "high": 12.26, "low": 12.11, "close": 12.13, "volume": 262272.6, "close_time": 1769155199999, "quote_volume": 3195745.3919, "trades": 5018, "taker_buy_base": 93251.72, "taker_buy_quote": 1136857.7758 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 12.13, "high": 12.14, "low": 12.04, "close": 12.07, "volume": 62005.47, "close_time": 1769158799999, "quote_volume": 750215.4113, "trades": 2476, "taker_buy_base": 30759.31, "taker_buy_quote": 372248.1 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 12.07, "high": 12.2, "low": 12.06, "close": 12.15, "volume": 149028.44, "close_time": 1769162399999, "quote_volume": 1808982.3359, "trades": 4030, "taker_buy_base": 73646.31, "taker_buy_quote": 894615.5581 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 12.15, "high": 12.17, "low": 12.12, "close": 12.15, "volume": 35384.07, "close_time": 1769165999999, "quote_volume": 429967.3357, "trades": 1616, "taker_buy_base": 16950.49, "taker_buy_quote": 205963.1841 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 12.15, "high": 12.21, "low": 12.15, "close": 12.2, "volume": 58841.19, "close_time": 1769169599999, "quote_volume": 716949.2819, "trades": 2441, "taker_buy_base": 17336.41, "taker_buy_quote": 211230.5991 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 12.2, "high": 12.21, "low": 12.16, "close": 12.19, "volume": 38928.77, "close_time": 1769173199999, "quote_volume": 474574.8227, "trades": 1295, "taker_buy_base": 19096.53, "taker_buy_quote": 232848.593 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 12.19, "high": 12.23, "low": 12.18, "close": 12.21, "volume": 36581.09, "close_time": 1769176799999, "quote_volume": 446125.9088, "trades": 1576, "taker_buy_base": 16419.98, "taker_buy_quote": 200253.7922 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 12.21, "high": 12.22, "low": 11.99, "close": 12.07, "volume": 172091.4, "close_time": 1769180399999, "quote_volume": 2082398.8747, "trades": 8037, "taker_buy_base": 91018.0, "taker_buy_quote": 1101835.2045 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 12.07, "high": 12.26, "low": 12.01, "close": 12.24, "volume": 185123.94, "close_time": 1769183999999, "quote_volume": 2248059.7037, "trades": 7476, "taker_buy_base": 74131.01, "taker_buy_quote": 899379.9637 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 12.24, "high": 12.36, "low": 12.17, "close": 12.3, "volume": 106621.5, "close_time": 1769187599999, "quote_volume": 1307548.3778, "trades": 4505, "taker_buy_base": 52224.99, "taker_buy_quote": 640507.5928 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 12.29, "high": 12.5, "low": 12.23, "close": 12.37, "volume": 150129.79, "close_time": 1769191199999, "quote_volume": 1862120.2749, "trades": 6101, "taker_buy_base": 78393.11, "taker_buy_quote": 972852.6088 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 12.37, "high": 12.44, "low": 12.32, "close": 12.34, "volume": 81524.2, "close_time": 1769194799999, "quote_volume": 1009178.957, "trades": 3295, "taker_buy_base": 33329.29, "taker_buy_quote": 412564.8486 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 12.34, "high": 12.34, "low": 12.13, "close": 12.17, "volume": 115169.39, "close_time": 1769198399999, "quote_volume": 1408481.5837, "trades": 5190, "taker_buy_base": 58574.95, "taker_buy_quote": 716243.7567 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 12.18, "high": 12.2, "low": 12.03, "close": 12.08, "volume": 135051.96, "close_time": 1769201999999, "quote_volume": 1633818.4456, "trades": 4858, "taker_buy_base": 92207.16, "taker_buy_quote": 1115160.3961 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 12.09, "high": 12.16, "low": 12.07, "close": 12.11, "volume": 69943.94, "close_time": 1769205599999, "quote_volume": 847674.5532, "trades": 2452, "taker_buy_base": 41701.58, "taker_buy_quote": 505391.9356 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 12.11, "high": 12.19, "low": 12.11, "close": 12.17, "volume": 57851.15, "close_time": 1769209199999, "quote_volume": 703372.4699, "trades": 1631, "taker_buy_base": 26242.91, "taker_buy_quote": 319077.0595 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 12.16, "high": 12.16, "low": 12.11, "close": 12.13, "volume": 31029.2, "close_time": 1769212799999, "quote_volume": 376533.2173, "trades": 897, "taker_buy_base": 18297.78, "taker_buy_quote": 222010.0591 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 12.13, "high": 12.16, "low": 12.11, "close": 12.12, "volume": 54017.6, "close_time": 1769216399999, "quote_volume": 655393.0498, "trades": 1265, "taker_buy_base": 34417.72, "taker_buy_quote": 417593.7755 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 12.12, "high": 12.14, "low": 12.1, "close": 12.13, "volume": 21347.18, "close_time": 1769219999999, "quote_volume": 258721.9898, "trades": 854, "taker_buy_base": 9940.14, "taker_buy_quote": 120480.7621 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 12.13, "high": 12.15, "low": 12.12, "close": 12.14, "volume": 20953.92, "close_time": 1769223599999, "quote_volume": 254329.1594, "trades": 818, "taker_buy_base": 10117.1, "taker_buy_quote": 122799.9616 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 12.14, "high": 12.18, "low": 12.12, "close": 12.15, "volume": 34306.2, "close_time": 1769227199999, "quote_volume": 416877.5183, "trades": 1195, "taker_buy_base": 15616.89, "taker_buy_quote": 189764.5422 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 12.15, "high": 12.19, "low": 12.15, "close": 12.17, "volume": 11436.95, "close_time": 1769230799999, "quote_volume": 139219.2359, "trades": 578, "taker_buy_base": 4508.31, "taker_buy_quote": 54887.4449 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 12.17, "high": 12.18, "low": 12.13, "close": 12.16, "volume": 11715.62, "close_time": 1769234399999, "quote_volume": 142368.1396, "trades": 666, "taker_buy_base": 5438.83, "taker_buy_quote": 66089.1381 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 12.16, "high": 12.17, "low": 12.13, "close": 12.14, "volume": 11741.8, "close_time": 1769237999999, "quote_volume": 142681.0412, "trades": 571, "taker_buy_base": 5426.51, "taker_buy_quote": 65958.7448 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 12.15, "high": 12.15, "low": 12.11, "close": 12.12, "volume": 10603.95, "close_time": 1769241599999, "quote_volume": 128556.7996, "trades": 528, "taker_buy_base": 4097.2, "taker_buy_quote": 49687.4941 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 12.12, "high": 12.14, "low": 12.11, "close": 12.13, "volume": 11758.26, "close_time": 1769245199999, "quote_volume": 142560.7449, "trades": 564, "taker_buy_base": 6891.71, "taker_buy_quote": 83562.4255 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 12.14, "high": 12.14, "low": 12.09, "close": 12.1, "volume": 19868.76, "close_time": 1769248799999, "quote_volume": 240504.9669, "trades": 713, "taker_buy_base": 8116.45, "taker_buy_quote": 98274.2166 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 12.1, "high": 12.1, "low": 12.06, "close": 12.1, "volume": 35083.65, "close_time": 1769252399999, "quote_volume": 423861.6811, "trades": 1036, "taker_buy_base": 16367.7, "taker_buy_quote": 197791.9011 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 12.1, "high": 12.13, "low": 12.09, "close": 12.12, "volume": 16596.78, "close_time": 1769255999999, "quote_volume": 201067.7253, "trades": 584, "taker_buy_base": 9746.98, "taker_buy_quote": 118121.9531 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 12.12, "high": 12.15, "low": 12.11, "close": 12.13, "volume": 16317.61, "close_time": 1769259599999, "quote_volume": 197880.9128, "trades": 784, "taker_buy_base": 8545.28, "taker_buy_quote": 103641.4633 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 12.13, "high": 12.13, "low": 12.08, "close": 12.08, "volume": 13142.9, "close_time": 1769263199999, "quote_volume": 159218.9709, "trades": 711, "taker_buy_base": 4753.85, "taker_buy_quote": 57606.7064 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 12.08, "high": 12.1, "low": 12.06, "close": 12.08, "volume": 37303.51, "close_time": 1769266799999, "quote_volume": 450614.2792, "trades": 1472, "taker_buy_base": 21789.88, "taker_buy_quote": 263225.5545 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 12.08, "high": 12.11, "low": 12.02, "close": 12.04, "volume": 48927.54, "close_time": 1769270399999, "quote_volume": 589675.5361, "trades": 1352, "taker_buy_base": 32065.79, "taker_buy_quote": 386360.3833 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 12.03, "high": 12.08, "low": 11.97, "close": 12.05, "volume": 70665.18, "close_time": 1769273999999, "quote_volume": 848827.9517, "trades": 2245, "taker_buy_base": 29311.44, "taker_buy_quote": 352281.5096 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 12.06, "high": 12.06, "low": 12.02, "close": 12.05, "volume": 28726.96, "close_time": 1769277599999, "quote_volume": 345883.9156, "trades": 1009, "taker_buy_base": 11304.87, "taker_buy_quote": 136143.434 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 12.05, "high": 12.06, "low": 12.03, "close": 12.04, "volume": 12666.18, "close_time": 1769281199999, "quote_volume": 152604.5959, "trades": 716, "taker_buy_base": 5204.38, "taker_buy_quote": 62719.0485 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 12.04, "high": 12.05, "low": 12.01, "close": 12.04, "volume": 18498.28, "close_time": 1769284799999, "quote_volume": 222620.0906, "trades": 713, "taker_buy_base": 6970.96, "taker_buy_quote": 83896.515 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 12.03, "high": 12.09, "low": 12.03, "close": 12.08, "volume": 24263.48, "close_time": 1769288399999, "quote_volume": 292881.2752, "trades": 739, "taker_buy_base": 11558.87, "taker_buy_quote": 139536.6645 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 12.08, "high": 12.09, "low": 12.06, "close": 12.07, "volume": 21166.77, "close_time": 1769291999999, "quote_volume": 255620.5531, "trades": 912, "taker_buy_base": 8807.57, "taker_buy_quote": 106395.0667 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 12.07, "high": 12.12, "low": 12.07, "close": 12.11, "volume": 33095.2, "close_time": 1769295599999, "quote_volume": 400418.2216, "trades": 1110, "taker_buy_base": 11410.04, "taker_buy_quote": 138036.2989 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 12.11, "high": 12.11, "low": 12.04, "close": 12.05, "volume": 51550.07, "close_time": 1769299199999, "quote_volume": 621992.8739, "trades": 1238, "taker_buy_base": 16761.66, "taker_buy_quote": 202320.8025 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 12.05, "high": 12.07, "low": 12.03, "close": 12.07, "volume": 43033.75, "close_time": 1769302799999, "quote_volume": 518626.0366, "trades": 1311, "taker_buy_base": 22858.22, "taker_buy_quote": 275501.5872 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 12.06, "high": 12.08, "low": 11.99, "close": 12.01, "volume": 42110.64, "close_time": 1769306399999, "quote_volume": 506603.6482, "trades": 1494, "taker_buy_base": 15086.13, "taker_buy_quote": 181481.5084 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 12.01, "high": 12.03, "low": 11.99, "close": 11.99, "volume": 43085.28, "close_time": 1769309999999, "quote_volume": 517439.0883, "trades": 1191, "taker_buy_base": 24279.38, "taker_buy_quote": 291664.2918 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 12.0, "high": 12.02, "low": 11.87, "close": 11.93, "volume": 61332.35, "close_time": 1769313599999, "quote_volume": 731762.9681, "trades": 2598, "taker_buy_base": 27060.76, "taker_buy_quote": 322918.3919 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 11.93, "high": 11.99, "low": 11.92, "close": 11.95, "volume": 33821.84, "close_time": 1769317199999, "quote_volume": 404374.1724, "trades": 1156, "taker_buy_base": 16197.65, "taker_buy_quote": 193618.3222 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 11.96, "high": 12.0, "low": 11.95, "close": 11.98, "volume": 15969.22, "close_time": 1769320799999, "quote_volume": 191142.5701, "trades": 751, "taker_buy_base": 8377.68, "taker_buy_quote": 100265.7549 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 11.98, "high": 11.98, "low": 11.93, "close": 11.94, "volume": 34384.12, "close_time": 1769324399999, "quote_volume": 410974.2993, "trades": 1344, "taker_buy_base": 17377.02, "taker_buy_quote": 207718.4708 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 11.94, "high": 11.94, "low": 11.88, "close": 11.93, "volume": 47958.54, "close_time": 1769327999999, "quote_volume": 571359.5493, "trades": 1358, "taker_buy_base": 20421.58, "taker_buy_quote": 243331.0004 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 11.93, "high": 11.95, "low": 11.83, "close": 11.88, "volume": 59189.07, "close_time": 1769331599999, "quote_volume": 703334.7256, "trades": 2175, "taker_buy_base": 16980.09, "taker_buy_quote": 201785.9923 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 11.88, "high": 11.99, "low": 11.87, "close": 11.96, "volume": 38953.07, "close_time": 1769335199999, "quote_volume": 464485.4817, "trades": 1557, "taker_buy_base": 18491.43, "taker_buy_quote": 220620.06 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 11.97, "high": 12.06, "low": 11.95, "close": 12.0, "volume": 64597.49, "close_time": 1769338799999, "quote_volume": 775954.2676, "trades": 1923, "taker_buy_base": 28009.01, "taker_buy_quote": 336415.0003 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 11.99, "high": 12.0, "low": 11.94, "close": 11.96, "volume": 35347.34, "close_time": 1769342399999, "quote_volume": 423210.7143, "trades": 1377, "taker_buy_base": 20278.01, "taker_buy_quote": 242808.555 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 11.95, "high": 11.95, "low": 11.88, "close": 11.94, "volume": 44093.84, "close_time": 1769345999999, "quote_volume": 525158.7554, "trades": 2446, "taker_buy_base": 19127.35, "taker_buy_quote": 227855.9449 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 11.94, "high": 11.97, "low": 11.9, "close": 11.97, "volume": 72714.48, "close_time": 1769349599999, "quote_volume": 867454.331, "trades": 2510, "taker_buy_base": 31352.96, "taker_buy_quote": 374114.8745 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 11.97, "high": 11.97, "low": 11.81, "close": 11.88, "volume": 51424.79, "close_time": 1769353199999, "quote_volume": 610882.891, "trades": 2716, "taker_buy_base": 23748.59, "taker_buy_quote": 282388.0763 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 11.87, "high": 11.91, "low": 11.82, "close": 11.85, "volume": 39934.06, "close_time": 1769356799999, "quote_volume": 473897.2323, "trades": 1922, "taker_buy_base": 19747.22, "taker_buy_quote": 234302.3112 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 11.85, "high": 11.86, "low": 11.58, "close": 11.68, "volume": 394298.52, "close_time": 1769360399999, "quote_volume": 4604346.5252, "trades": 15301, "taker_buy_base": 174549.38, "taker_buy_quote": 2036691.1097 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 11.67, "high": 11.7, "low": 11.58, "close": 11.64, "volume": 84480.33, "close_time": 1769363999999, "quote_volume": 983447.1891, "trades": 3652, "taker_buy_base": 51558.35, "taker_buy_quote": 600127.7856 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 11.64, "high": 11.65, "low": 11.46, "close": 11.55, "volume": 252825.25, "close_time": 1769367599999, "quote_volume": 2916771.6399, "trades": 9895, "taker_buy_base": 115549.97, "taker_buy_quote": 1333782.348 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 11.54, "high": 11.57, "low": 11.23, "close": 11.3, "volume": 392689.59, "close_time": 1769371199999, "quote_volume": 4460229.8369, "trades": 12645, "taker_buy_base": 144285.78, "taker_buy_quote": 1640105.2942 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 11.3, "high": 11.4, "low": 11.25, "close": 11.35, "volume": 170467.76, "close_time": 1769374799999, "quote_volume": 1929627.9709, "trades": 6045, "taker_buy_base": 81990.04, "taker_buy_quote": 928258.7904 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 11.36, "high": 11.46, "low": 11.35, "close": 11.43, "volume": 121669.17, "close_time": 1769378399999, "quote_volume": 1388211.1581, "trades": 4373, "taker_buy_base": 59626.2, "taker_buy_quote": 680457.8153 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 11.42, "high": 11.43, "low": 11.34, "close": 11.39, "volume": 86148.58, "close_time": 1769381999999, "quote_volume": 980473.5326, "trades": 2633, "taker_buy_base": 39520.66, "taker_buy_quote": 449924.4972 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 11.39, "high": 11.52, "low": 11.34, "close": 11.49, "volume": 96745.33, "close_time": 1769385599999, "quote_volume": 1107131.6862, "trades": 3526, "taker_buy_base": 47653.6, "taker_buy_quote": 545316.2479 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.49, "high": 11.58, "low": 11.46, "close": 11.57, "volume": 116957.95, "close_time": 1769389199999, "quote_volume": 1347526.6349, "trades": 3402, "taker_buy_base": 53152.85, "taker_buy_quote": 612469.1092 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 11.57, "high": 11.75, "low": 11.56, "close": 11.71, "volume": 118765.99, "close_time": 1769392799999, "quote_volume": 1388007.9213, "trades": 4317, "taker_buy_base": 43463.5, "taker_buy_quote": 507829.5662 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 11.72, "high": 11.72, "low": 11.61, "close": 11.61, "volume": 61722.45, "close_time": 1769396399999, "quote_volume": 718574.8052, "trades": 2333, "taker_buy_base": 21200.64, "taker_buy_quote": 246830.3428 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 11.62, "high": 11.64, "low": 11.5, "close": 11.53, "volume": 72683.39, "close_time": 1769399999999, "quote_volume": 840813.2165, "trades": 2140, "taker_buy_base": 29627.78, "taker_buy_quote": 342559.7654 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 11.54, "high": 11.65, "low": 11.53, "close": 11.59, "volume": 77460.61, "close_time": 1769403599999, "quote_volume": 897930.0887, "trades": 2307, "taker_buy_base": 32725.73, "taker_buy_quote": 379617.6737 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 11.6, "high": 11.63, "low": 11.58, "close": 11.61, "volume": 43910.26, "close_time": 1769407199999, "quote_volume": 509561.1127, "trades": 1244, "taker_buy_base": 17891.56, "taker_buy_quote": 207683.3048 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 11.62, "high": 11.69, "low": 11.58, "close": 11.67, "volume": 58540.34, "close_time": 1769410799999, "quote_volume": 680083.4323, "trades": 1730, "taker_buy_base": 22218.81, "taker_buy_quote": 258111.1501 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 11.67, "high": 11.72, "low": 11.64, "close": 11.69, "volume": 66017.17, "close_time": 1769414399999, "quote_volume": 771018.1052, "trades": 2312, "taker_buy_base": 27169.69, "taker_buy_quote": 317311.3487 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 11.69, "high": 11.78, "low": 11.66, "close": 11.69, "volume": 99294.65, "close_time": 1769417999999, "quote_volume": 1163517.3998, "trades": 2872, "taker_buy_base": 40088.44, "taker_buy_quote": 469839.4851 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 11.7, "high": 11.7, "low": 11.61, "close": 11.62, "volume": 67750.86, "close_time": 1769421599999, "quote_volume": 788648.0923, "trades": 1841, "taker_buy_base": 26488.29, "taker_buy_quote": 308255.1233 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 11.62, "high": 11.68, "low": 11.61, "close": 11.66, "volume": 39368.6, "close_time": 1769425199999, "quote_volume": 458644.4129, "trades": 1180, "taker_buy_base": 18431.62, "taker_buy_quote": 214701.7631 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 11.66, "high": 11.7, "low": 11.65, "close": 11.67, "volume": 40483.09, "close_time": 1769428799999, "quote_volume": 472562.8255, "trades": 1133, "taker_buy_base": 14759.67, "taker_buy_quote": 172252.8147 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 11.67, "high": 11.7, "low": 11.65, "close": 11.66, "volume": 43072.0, "close_time": 1769432399999, "quote_volume": 502857.716, "trades": 1336, "taker_buy_base": 14969.98, "taker_buy_quote": 174799.8255 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 11.66, "high": 11.74, "low": 11.66, "close": 11.72, "volume": 72449.01, "close_time": 1769435999999, "quote_volume": 848176.8308, "trades": 1924, "taker_buy_base": 28756.77, "taker_buy_quote": 336666.9075 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 11.71, "high": 11.82, "low": 11.63, "close": 11.79, "volume": 180563.24, "close_time": 1769439599999, "quote_volume": 2119532.2624, "trades": 6762, "taker_buy_base": 79554.77, "taker_buy_quote": 933700.9718 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 11.79, "high": 11.92, "low": 11.7, "close": 11.76, "volume": 228803.44, "close_time": 1769443199999, "quote_volume": 2704508.9016, "trades": 9269, "taker_buy_base": 122310.43, "taker_buy_quote": 1445299.8918 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 11.76, "high": 11.81, "low": 11.69, "close": 11.76, "volume": 150055.15, "close_time": 1769446799999, "quote_volume": 1762719.0273, "trades": 5338, "taker_buy_base": 67570.94, "taker_buy_quote": 793988.5104 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 11.75, "high": 11.78, "low": 11.62, "close": 11.71, "volume": 164850.17, "close_time": 1769450399999, "quote_volume": 1927632.3337, "trades": 4605, "taker_buy_base": 72134.79, "taker_buy_quote": 843391.9295 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 11.7, "high": 11.82, "low": 11.69, "close": 11.78, "volume": 119777.08, "close_time": 1769453999999, "quote_volume": 1407238.6381, "trades": 3791, "taker_buy_base": 51995.31, "taker_buy_quote": 610661.2777 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 11.78, "high": 11.8, "low": 11.69, "close": 11.7, "volume": 89915.37, "close_time": 1769457599999, "quote_volume": 1056449.3043, "trades": 2776, "taker_buy_base": 54140.62, "taker_buy_quote": 635930.2288 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 11.71, "high": 11.73, "low": 11.63, "close": 11.66, "volume": 62445.33, "close_time": 1769461199999, "quote_volume": 729521.6447, "trades": 1916, "taker_buy_base": 33178.78, "taker_buy_quote": 387620.1911 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 11.65, "high": 11.8, "low": 11.63, "close": 11.76, "volume": 105317.48, "close_time": 1769464799999, "quote_volume": 1235705.4127, "trades": 2923, "taker_buy_base": 52451.62, "taker_buy_quote": 615919.947 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 11.76, "high": 11.78, "low": 11.72, "close": 11.75, "volume": 83470.5, "close_time": 1769468399999, "quote_volume": 981695.8894, "trades": 1882, "taker_buy_base": 49545.89, "taker_buy_quote": 582702.12 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 11.75, "high": 11.78, "low": 11.7, "close": 11.72, "volume": 54157.27, "close_time": 1769471999999, "quote_volume": 635842.5858, "trades": 1671, "taker_buy_base": 29241.45, "taker_buy_quote": 343380.7945 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.72, "high": 11.74, "low": 11.69, "close": 11.73, "volume": 41216.91, "close_time": 1769475599999, "quote_volume": 482967.7503, "trades": 1415, "taker_buy_base": 16985.0, "taker_buy_quote": 198956.2198 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 11.72, "high": 11.81, "low": 11.69, "close": 11.77, "volume": 65750.76, "close_time": 1769479199999, "quote_volume": 772767.8369, "trades": 2124, "taker_buy_base": 27976.14, "taker_buy_quote": 328799.8449 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 11.78, "high": 11.85, "low": 11.77, "close": 11.84, "volume": 67772.26, "close_time": 1769482799999, "quote_volume": 801003.6235, "trades": 1979, "taker_buy_base": 24367.95, "taker_buy_quote": 288034.0009 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 11.84, "high": 11.84, "low": 11.77, "close": 11.79, "volume": 26025.17, "close_time": 1769486399999, "quote_volume": 307035.4757, "trades": 1164, "taker_buy_base": 11968.15, "taker_buy_quote": 141177.3543 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 11.78, "high": 11.84, "low": 11.75, "close": 11.78, "volume": 42464.86, "close_time": 1769489999999, "quote_volume": 500998.5038, "trades": 1298, "taker_buy_base": 21690.79, "taker_buy_quote": 255868.3313 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 11.78, "high": 11.79, "low": 11.75, "close": 11.76, "volume": 25565.98, "close_time": 1769493599999, "quote_volume": 300928.337, "trades": 887, "taker_buy_base": 15204.17, "taker_buy_quote": 178963.185 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 11.76, "high": 11.77, "low": 11.72, "close": 11.74, "volume": 14781.91, "close_time": 1769497199999, "quote_volume": 173586.4993, "trades": 794, "taker_buy_base": 6504.96, "taker_buy_quote": 76388.1762 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 11.74, "high": 11.82, "low": 11.73, "close": 11.76, "volume": 64739.17, "close_time": 1769500799999, "quote_volume": 761403.968, "trades": 1456, "taker_buy_base": 33708.92, "taker_buy_quote": 396377.2596 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 11.76, "high": 11.79, "low": 11.75, "close": 11.76, "volume": 23802.93, "close_time": 1769504399999, "quote_volume": 280125.2143, "trades": 1099, "taker_buy_base": 11543.75, "taker_buy_quote": 135858.7897 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 11.76, "high": 11.76, "low": 11.68, "close": 11.7, "volume": 48095.17, "close_time": 1769507999999, "quote_volume": 563384.4662, "trades": 1589, "taker_buy_base": 27614.04, "taker_buy_quote": 323523.6115 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 11.69, "high": 11.73, "low": 11.66, "close": 11.68, "volume": 54998.43, "close_time": 1769511599999, "quote_volume": 643212.0988, "trades": 1255, "taker_buy_base": 19745.92, "taker_buy_quote": 231038.6055 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 11.68, "high": 11.7, "low": 11.65, "close": 11.68, "volume": 28769.64, "close_time": 1769515199999, "quote_volume": 336070.1075, "trades": 942, "taker_buy_base": 13685.87, "taker_buy_quote": 159889.5895 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 11.69, "high": 11.71, "low": 11.67, "close": 11.69, "volume": 40403.7, "close_time": 1769518799999, "quote_volume": 472578.7791, "trades": 1211, "taker_buy_base": 24010.16, "taker_buy_quote": 280887.437 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 11.7, "high": 11.7, "low": 11.61, "close": 11.63, "volume": 56861.59, "close_time": 1769522399999, "quote_volume": 662159.7733, "trades": 1857, "taker_buy_base": 24433.47, "taker_buy_quote": 284427.0372 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 11.63, "high": 11.74, "low": 11.6, "close": 11.63, "volume": 165694.53, "close_time": 1769525999999, "quote_volume": 1934768.6567, "trades": 5102, "taker_buy_base": 96560.51, "taker_buy_quote": 1128220.3301 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 11.62, "high": 11.74, "low": 11.6, "close": 11.72, "volume": 133639.83, "close_time": 1769529599999, "quote_volume": 1557235.4281, "trades": 3864, "taker_buy_base": 60855.93, "taker_buy_quote": 708927.4566 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 11.72, "high": 11.96, "low": 11.72, "close": 11.89, "volume": 259239.21, "close_time": 1769533199999, "quote_volume": 3076043.6118, "trades": 7291, "taker_buy_base": 136148.78, "taker_buy_quote": 1615080.6831 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 11.9, "high": 11.92, "low": 11.58, "close": 11.64, "volume": 179992.15, "close_time": 1769536799999, "quote_volume": 2106669.0012, "trades": 6423, "taker_buy_base": 81276.7, "taker_buy_quote": 949864.5735 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 11.63, "high": 11.88, "low": 11.62, "close": 11.84, "volume": 134334.83, "close_time": 1769540399999, "quote_volume": 1575731.0014, "trades": 4641, "taker_buy_base": 61955.47, "taker_buy_quote": 726739.756 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 11.84, "high": 11.9, "low": 11.8, "close": 11.86, "volume": 67094.24, "close_time": 1769543999999, "quote_volume": 794921.8147, "trades": 2802, "taker_buy_base": 31300.02, "taker_buy_quote": 370667.755 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 11.86, "high": 12.14, "low": 11.84, "close": 12.08, "volume": 214694.53, "close_time": 1769547599999, "quote_volume": 2580687.2925, "trades": 6690, "taker_buy_base": 101165.21, "taker_buy_quote": 1216114.4119 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 12.08, "high": 12.12, "low": 12.02, "close": 12.03, "volume": 203280.87, "close_time": 1769551199999, "quote_volume": 2453795.1478, "trades": 4990, "taker_buy_base": 100543.68, "taker_buy_quote": 1213423.2073 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 12.04, "high": 12.14, "low": 12.04, "close": 12.09, "volume": 97219.15, "close_time": 1769554799999, "quote_volume": 1175736.2792, "trades": 2501, "taker_buy_base": 36490.18, "taker_buy_quote": 441188.9131 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 12.09, "high": 12.2, "low": 12.08, "close": 12.14, "volume": 101176.41, "close_time": 1769558399999, "quote_volume": 1228762.9322, "trades": 3410, "taker_buy_base": 52559.64, "taker_buy_quote": 638539.3014 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 12.14, "high": 12.17, "low": 12.06, "close": 12.14, "volume": 138380.8, "close_time": 1769561999999, "quote_volume": 1679071.9753, "trades": 4495, "taker_buy_base": 45670.02, "taker_buy_quote": 554236.7358 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 12.14, "high": 12.17, "low": 12.07, "close": 12.12, "volume": 60637.09, "close_time": 1769565599999, "quote_volume": 735073.1098, "trades": 2478, "taker_buy_base": 29258.68, "taker_buy_quote": 354548.0467 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 12.12, "high": 12.12, "low": 12.03, "close": 12.07, "volume": 32638.58, "close_time": 1769569199999, "quote_volume": 393661.3908, "trades": 1671, "taker_buy_base": 16740.98, "taker_buy_quote": 201823.0405 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 12.08, "high": 12.11, "low": 12.04, "close": 12.06, "volume": 45785.14, "close_time": 1769572799999, "quote_volume": 552799.0839, "trades": 1574, "taker_buy_base": 18585.06, "taker_buy_quote": 224417.0686 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 12.07, "high": 12.08, "low": 12.02, "close": 12.06, "volume": 45901.79, "close_time": 1769576399999, "quote_volume": 552975.1894, "trades": 1702, "taker_buy_base": 20435.64, "taker_buy_quote": 246239.5194 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 12.05, "high": 12.11, "low": 12.04, "close": 12.1, "volume": 29896.11, "close_time": 1769579999999, "quote_volume": 361182.9457, "trades": 1361, "taker_buy_base": 11892.71, "taker_buy_quote": 143645.1491 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 12.1, "high": 12.16, "low": 12.08, "close": 12.15, "volume": 50644.26, "close_time": 1769583599999, "quote_volume": 613926.1175, "trades": 2006, "taker_buy_base": 24300.57, "taker_buy_quote": 294537.6642 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 12.15, "high": 12.15, "low": 12.06, "close": 12.09, "volume": 35542.48, "close_time": 1769587199999, "quote_volume": 430202.3698, "trades": 1436, "taker_buy_base": 20293.73, "taker_buy_quote": 245632.7961 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 12.08, "high": 12.1, "low": 12.02, "close": 12.06, "volume": 41278.14, "close_time": 1769590799999, "quote_volume": 497862.2687, "trades": 1834, "taker_buy_base": 21192.64, "taker_buy_quote": 255546.5129 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 12.05, "high": 12.17, "low": 12.03, "close": 12.17, "volume": 56246.42, "close_time": 1769594399999, "quote_volume": 681204.2959, "trades": 2034, "taker_buy_base": 23311.68, "taker_buy_quote": 282352.7245 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 12.17, "high": 12.23, "low": 12.14, "close": 12.16, "volume": 77500.17, "close_time": 1769597999999, "quote_volume": 943025.3241, "trades": 2677, "taker_buy_base": 34843.5, "taker_buy_quote": 424081.5552 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 12.17, "high": 12.25, "low": 12.12, "close": 12.24, "volume": 102443.15, "close_time": 1769601599999, "quote_volume": 1246986.2306, "trades": 3506, "taker_buy_base": 39162.64, "taker_buy_quote": 476740.566 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 12.23, "high": 12.29, "low": 12.12, "close": 12.15, "volume": 113608.35, "close_time": 1769605199999, "quote_volume": 1386737.0145, "trades": 3932, "taker_buy_base": 56630.61, "taker_buy_quote": 690974.7338 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 12.15, "high": 12.24, "low": 12.14, "close": 12.15, "volume": 93600.73, "close_time": 1769608799999, "quote_volume": 1141405.485, "trades": 3212, "taker_buy_base": 46806.59, "taker_buy_quote": 570645.6894 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 12.16, "high": 12.17, "low": 12.05, "close": 12.08, "volume": 128140.49, "close_time": 1769612399999, "quote_volume": 1550608.5836, "trades": 5268, "taker_buy_base": 77577.83, "taker_buy_quote": 938765.7246 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 12.08, "high": 12.12, "low": 11.95, "close": 12.02, "volume": 123892.57, "close_time": 1769615999999, "quote_volume": 1489104.413, "trades": 5602, "taker_buy_base": 65668.97, "taker_buy_quote": 789345.6496 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 12.01, "high": 12.06, "low": 11.95, "close": 12.01, "volume": 63948.98, "close_time": 1769619599999, "quote_volume": 767519.5962, "trades": 3396, "taker_buy_base": 26554.1, "taker_buy_quote": 318604.5805 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 12.01, "high": 12.14, "low": 11.93, "close": 12.08, "volume": 94864.7, "close_time": 1769623199999, "quote_volume": 1141424.1787, "trades": 3985, "taker_buy_base": 40937.92, "taker_buy_quote": 492994.3648 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 12.08, "high": 12.08, "low": 12.0, "close": 12.04, "volume": 68572.19, "close_time": 1769626799999, "quote_volume": 824955.3499, "trades": 2664, "taker_buy_base": 31074.45, "taker_buy_quote": 373716.3426 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 12.03, "high": 12.09, "low": 11.98, "close": 12.06, "volume": 134931.77, "close_time": 1769630399999, "quote_volume": 1623189.9716, "trades": 6395, "taker_buy_base": 63775.71, "taker_buy_quote": 766949.3682 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 12.06, "high": 12.18, "low": 12.02, "close": 12.04, "volume": 102616.76, "close_time": 1769633999999, "quote_volume": 1241205.538, "trades": 4312, "taker_buy_base": 43117.04, "taker_buy_quote": 521526.7423 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 12.05, "high": 12.11, "low": 11.96, "close": 12.07, "volume": 82001.95, "close_time": 1769637599999, "quote_volume": 987685.3672, "trades": 4719, "taker_buy_base": 40136.86, "taker_buy_quote": 483334.5252 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 12.08, "high": 12.13, "low": 12.03, "close": 12.13, "volume": 42128.27, "close_time": 1769641199999, "quote_volume": 508863.5296, "trades": 1860, "taker_buy_base": 18614.92, "taker_buy_quote": 224791.9545 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 12.13, "high": 12.15, "low": 12.06, "close": 12.07, "volume": 52654.65, "close_time": 1769644799999, "quote_volume": 637524.1032, "trades": 2441, "taker_buy_base": 26793.94, "taker_buy_quote": 324295.6164 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 12.08, "high": 12.1, "low": 11.96, "close": 12.02, "volume": 54790.88, "close_time": 1769648399999, "quote_volume": 657897.1286, "trades": 2771, "taker_buy_base": 20250.32, "taker_buy_quote": 243180.7104 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 12.01, "high": 12.05, "low": 11.91, "close": 11.93, "volume": 54383.69, "close_time": 1769651999999, "quote_volume": 650918.0122, "trades": 3674, "taker_buy_base": 28246.31, "taker_buy_quote": 338093.1782 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 11.92, "high": 11.99, "low": 11.75, "close": 11.8, "volume": 129091.57, "close_time": 1769655599999, "quote_volume": 1529229.9641, "trades": 6537, "taker_buy_base": 70532.51, "taker_buy_quote": 835463.4247 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 11.79, "high": 11.88, "low": 11.76, "close": 11.79, "volume": 60307.24, "close_time": 1769659199999, "quote_volume": 712374.2163, "trades": 2960, "taker_buy_base": 30861.8, "taker_buy_quote": 364421.3724 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 11.79, "high": 11.81, "low": 11.69, "close": 11.79, "volume": 67414.24, "close_time": 1769662799999, "quote_volume": 791075.2658, "trades": 2632, "taker_buy_base": 31515.82, "taker_buy_quote": 370135.4836 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 11.8, "high": 11.85, "low": 11.78, "close": 11.8, "volume": 33575.29, "close_time": 1769666399999, "quote_volume": 396604.0385, "trades": 1559, "taker_buy_base": 18669.18, "taker_buy_quote": 220492.2402 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 11.8, "high": 11.84, "low": 11.78, "close": 11.83, "volume": 34172.56, "close_time": 1769669999999, "quote_volume": 403904.4961, "trades": 1477, "taker_buy_base": 17666.16, "taker_buy_quote": 208839.9117 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 11.83, "high": 11.86, "low": 11.77, "close": 11.8, "volume": 86908.24, "close_time": 1769673599999, "quote_volume": 1026707.8453, "trades": 1760, "taker_buy_base": 35708.56, "taker_buy_quote": 421698.0838 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 11.8, "high": 11.81, "low": 11.73, "close": 11.75, "volume": 78546.08, "close_time": 1769677199999, "quote_volume": 923997.3569, "trades": 2329, "taker_buy_base": 37275.86, "taker_buy_quote": 438558.2113 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 11.74, "high": 11.77, "low": 11.72, "close": 11.73, "volume": 53989.92, "close_time": 1769680799999, "quote_volume": 633912.0647, "trades": 1453, "taker_buy_base": 21423.77, "taker_buy_quote": 251588.5507 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 11.73, "high": 11.74, "low": 11.69, "close": 11.71, "volume": 27827.47, "close_time": 1769684399999, "quote_volume": 326096.0988, "trades": 1027, "taker_buy_base": 14164.44, "taker_buy_quote": 165969.712 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 11.71, "high": 11.72, "low": 11.64, "close": 11.66, "volume": 61812.21, "close_time": 1769687999999, "quote_volume": 721531.1841, "trades": 2325, "taker_buy_base": 26996.91, "taker_buy_quote": 315117.5851 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 11.67, "high": 11.67, "low": 11.53, "close": 11.56, "volume": 91322.83, "close_time": 1769691599999, "quote_volume": 1059899.2107, "trades": 3145, "taker_buy_base": 51351.29, "taker_buy_quote": 596122.5982 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 11.55, "high": 11.6, "low": 11.54, "close": 11.6, "volume": 57029.07, "close_time": 1769695199999, "quote_volume": 659755.2749, "trades": 1916, "taker_buy_base": 30301.07, "taker_buy_quote": 350595.7562 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 11.6, "high": 11.62, "low": 11.16, "close": 11.17, "volume": 366677.22, "close_time": 1769698799999, "quote_volume": 4178900.8833, "trades": 15239, "taker_buy_base": 190655.66, "taker_buy_quote": 2171886.3242 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 11.18, "high": 11.19, "low": 10.87, "close": 11.01, "volume": 1011699.31, "close_time": 1769702399999, "quote_volume": 11134782.9975, "trades": 46888, "taker_buy_base": 550966.19, "taker_buy_quote": 6064190.1382 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 11.01, "high": 11.04, "low": 10.94, "close": 11.03, "volume": 516449.13, "close_time": 1769705999999, "quote_volume": 5675026.6026, "trades": 18129, "taker_buy_base": 264622.24, "taker_buy_quote": 2908205.7095 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 11.03, "high": 11.17, "low": 11.0, "close": 11.01, "volume": 463382.6, "close_time": 1769709599999, "quote_volume": 5130055.6079, "trades": 10608, "taker_buy_base": 237273.59, "taker_buy_quote": 2626515.4315 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 11.01, "high": 11.04, "low": 10.8, "close": 10.82, "volume": 589571.63, "close_time": 1769713199999, "quote_volume": 6441630.1385, "trades": 15733, "taker_buy_base": 281242.79, "taker_buy_quote": 3076245.5017 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 10.83, "high": 11.03, "low": 10.81, "close": 10.99, "volume": 319350.78, "close_time": 1769716799999, "quote_volume": 3489549.7315, "trades": 10667, "taker_buy_base": 143994.74, "taker_buy_quote": 1573355.8756 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 10.99, "high": 11.05, "low": 10.96, "close": 11.03, "volume": 305361.99, "close_time": 1769720399999, "quote_volume": 3360468.2125, "trades": 6341, "taker_buy_base": 143349.4, "taker_buy_quote": 1577569.5451 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 11.04, "high": 11.07, "low": 11.01, "close": 11.04, "volume": 143764.14, "close_time": 1769723999999, "quote_volume": 1587361.9029, "trades": 3148, "taker_buy_base": 65182.17, "taker_buy_quote": 719661.05 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 11.04, "high": 11.06, "low": 10.99, "close": 11.03, "volume": 80898.29, "close_time": 1769727599999, "quote_volume": 891763.895, "trades": 1786, "taker_buy_base": 47754.82, "taker_buy_quote": 526378.6105 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 11.03, "high": 11.06, "low": 11.01, "close": 11.04, "volume": 78626.17, "close_time": 1769731199999, "quote_volume": 867334.9522, "trades": 2167, "taker_buy_base": 27262.47, "taker_buy_quote": 300769.2727 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 11.04, "high": 11.09, "low": 11.03, "close": 11.07, "volume": 117271.49, "close_time": 1769734799999, "quote_volume": 1297023.4787, "trades": 2384, "taker_buy_base": 47293.15, "taker_buy_quote": 523089.4558 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 11.07, "high": 11.09, "low": 10.7, "close": 10.96, "volume": 842221.97, "close_time": 1769738399999, "quote_volume": 9181162.3845, "trades": 20454, "taker_buy_base": 372431.75, "taker_buy_quote": 4057608.421 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 10.96, "high": 10.98, "low": 10.76, "close": 10.92, "volume": 256619.68, "close_time": 1769741999999, "quote_volume": 2787802.1805, "trades": 10312, "taker_buy_base": 131950.64, "taker_buy_quote": 1433953.1153 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 10.92, "high": 10.98, "low": 10.9, "close": 10.92, "volume": 100749.72, "close_time": 1769745599999, "quote_volume": 1101778.5676, "trades": 3989, "taker_buy_base": 44344.54, "taker_buy_quote": 484860.9698 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 10.93, "high": 11.02, "low": 10.93, "close": 10.98, "volume": 111511.24, "close_time": 1769749199999, "quote_volume": 1223116.8153, "trades": 3422, "taker_buy_base": 48749.74, "taker_buy_quote": 534857.99 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 10.98, "high": 10.99, "low": 10.94, "close": 10.95, "volume": 45627.86, "close_time": 1769752799999, "quote_volume": 500388.1577, "trades": 1548, "taker_buy_base": 20172.7, "taker_buy_quote": 221244.416 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 10.95, "high": 10.96, "low": 10.72, "close": 10.8, "volume": 114972.88, "close_time": 1769756399999, "quote_volume": 1245236.9249, "trades": 4025, "taker_buy_base": 51217.73, "taker_buy_quote": 554885.1471 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 10.79, "high": 10.99, "low": 10.79, "close": 10.96, "volume": 109174.49, "close_time": 1769759999999, "quote_volume": 1192790.3307, "trades": 4112, "taker_buy_base": 53898.07, "taker_buy_quote": 588770.7077 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 10.95, "high": 10.97, "low": 10.85, "close": 10.88, "volume": 115882.75, "close_time": 1769763599999, "quote_volume": 1264417.7818, "trades": 3597, "taker_buy_base": 51556.27, "taker_buy_quote": 562376.5153 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 10.89, "high": 10.93, "low": 10.8, "close": 10.86, "volume": 108438.36, "close_time": 1769767199999, "quote_volume": 1178233.2998, "trades": 3828, "taker_buy_base": 54737.23, "taker_buy_quote": 594686.2732 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 10.86, "high": 10.94, "low": 10.82, "close": 10.94, "volume": 100095.63, "close_time": 1769770799999, "quote_volume": 1089844.3755, "trades": 2823, "taker_buy_base": 49441.9, "taker_buy_quote": 538284.5444 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 10.94, "high": 11.05, "low": 10.91, "close": 11.0, "volume": 102106.41, "close_time": 1769774399999, "quote_volume": 1120953.1254, "trades": 3047, "taker_buy_base": 43476.16, "taker_buy_quote": 477402.9492 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 11.01, "high": 11.02, "low": 10.94, "close": 10.96, "volume": 105837.35, "close_time": 1769777999999, "quote_volume": 1160462.2457, "trades": 2895, "taker_buy_base": 55249.82, "taker_buy_quote": 605741.0096 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 10.96, "high": 10.98, "low": 10.84, "close": 10.87, "volume": 228045.46, "close_time": 1769781599999, "quote_volume": 2484174.695, "trades": 6708, "taker_buy_base": 109777.83, "taker_buy_quote": 1196112.8081 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 10.88, "high": 11.01, "low": 10.88, "close": 10.95, "volume": 207503.69, "close_time": 1769785199999, "quote_volume": 2272753.7359, "trades": 7662, "taker_buy_base": 104888.53, "taker_buy_quote": 1148779.451 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 10.96, "high": 11.01, "low": 10.8, "close": 10.94, "volume": 201446.9, "close_time": 1769788799999, "quote_volume": 2200894.6422, "trades": 8209, "taker_buy_base": 100746.33, "taker_buy_quote": 1100699.8629 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 10.94, "high": 11.01, "low": 10.87, "close": 10.95, "volume": 132123.65, "close_time": 1769792399999, "quote_volume": 1447624.6065, "trades": 6043, "taker_buy_base": 57194.38, "taker_buy_quote": 626640.4155 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 10.96, "high": 11.01, "low": 10.87, "close": 10.93, "volume": 150369.83, "close_time": 1769795999999, "quote_volume": 1646816.9941, "trades": 5121, "taker_buy_base": 65523.07, "taker_buy_quote": 717744.5704 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 10.93, "high": 11.03, "low": 10.63, "close": 11.0, "volume": 389727.17, "close_time": 1769799599999, "quote_volume": 4225233.6594, "trades": 13203, "taker_buy_base": 204125.86, "taker_buy_quote": 2216252.7917 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 11.0, "high": 11.05, "low": 10.98, "close": 10.99, "volume": 259849.44, "close_time": 1769803199999, "quote_volume": 2862870.8212, "trades": 9606, "taker_buy_base": 112676.13, "taker_buy_quote": 1241633.6388 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 11.0, "high": 11.0, "low": 10.82, "close": 10.85, "volume": 296298.69, "close_time": 1769806799999, "quote_volume": 3230574.8955, "trades": 9644, "taker_buy_base": 152403.28, "taker_buy_quote": 1662109.3943 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 10.86, "high": 10.96, "low": 10.82, "close": 10.93, "volume": 163240.65, "close_time": 1769810399999, "quote_volume": 1779034.2238, "trades": 4095, "taker_buy_base": 98956.47, "taker_buy_quote": 1078518.0785 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 10.92, "high": 10.94, "low": 10.84, "close": 10.9, "volume": 49453.81, "close_time": 1769813999999, "quote_volume": 538331.046, "trades": 1964, "taker_buy_base": 27706.61, "taker_buy_quote": 301526.3939 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 10.89, "high": 10.92, "low": 10.84, "close": 10.87, "volume": 67762.77, "close_time": 1769817599999, "quote_volume": 737039.0147, "trades": 1804, "taker_buy_base": 35572.31, "taker_buy_quote": 386876.5548 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.88, "high": 10.88, "low": 10.84, "close": 10.87, "volume": 78579.04, "close_time": 1769821199999, "quote_volume": 853600.5172, "trades": 1924, "taker_buy_base": 41375.35, "taker_buy_quote": 449515.9836 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 10.87, "high": 10.9, "low": 10.84, "close": 10.88, "volume": 44705.28, "close_time": 1769824799999, "quote_volume": 486197.0658, "trades": 1356, "taker_buy_base": 25843.3, "taker_buy_quote": 281002.5948 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 10.88, "high": 10.89, "low": 10.82, "close": 10.86, "volume": 57561.88, "close_time": 1769828399999, "quote_volume": 624556.1965, "trades": 1770, "taker_buy_base": 31222.34, "taker_buy_quote": 338731.818 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 10.86, "high": 10.88, "low": 10.83, "close": 10.84, "volume": 26106.24, "close_time": 1769831999999, "quote_volume": 283507.1525, "trades": 907, "taker_buy_base": 13074.33, "taker_buy_quote": 141986.4253 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 10.84, "high": 10.87, "low": 10.81, "close": 10.82, "volume": 24536.34, "close_time": 1769835599999, "quote_volume": 266181.7237, "trades": 970, "taker_buy_base": 12324.24, "taker_buy_quote": 133728.9938 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 10.83, "high": 10.83, "low": 10.78, "close": 10.82, "volume": 37040.27, "close_time": 1769839199999, "quote_volume": 400120.6405, "trades": 1424, "taker_buy_base": 18028.69, "taker_buy_quote": 194737.9772 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 10.81, "high": 10.83, "low": 10.68, "close": 10.74, "volume": 64379.18, "close_time": 1769842799999, "quote_volume": 691227.292, "trades": 2419, "taker_buy_base": 30978.72, "taker_buy_quote": 332496.9787 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 10.74, "high": 10.74, "low": 10.58, "close": 10.66, "volume": 115916.7, "close_time": 1769846399999, "quote_volume": 1233067.5095, "trades": 3543, "taker_buy_base": 55690.2, "taker_buy_quote": 592842.111 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 10.66, "high": 10.69, "low": 10.42, "close": 10.57, "volume": 373836.2, "close_time": 1769849999999, "quote_volume": 3933243.3433, "trades": 11108, "taker_buy_base": 170809.7, "taker_buy_quote": 1797780.3104 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 10.58, "high": 10.66, "low": 10.55, "close": 10.6, "volume": 98204.83, "close_time": 1769853599999, "quote_volume": 1040995.1526, "trades": 3593, "taker_buy_base": 34272.63, "taker_buy_quote": 363357.5355 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 10.6, "high": 10.65, "low": 10.56, "close": 10.63, "volume": 73367.72, "close_time": 1769857199999, "quote_volume": 777899.8017, "trades": 2121, "taker_buy_base": 38952.71, "taker_buy_quote": 413237.5579 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 10.62, "high": 10.64, "low": 10.56, "close": 10.6, "volume": 88140.25, "close_time": 1769860799999, "quote_volume": 933908.2509, "trades": 2223, "taker_buy_base": 39361.75, "taker_buy_quote": 416979.4222 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 10.6, "high": 10.61, "low": 10.54, "close": 10.55, "volume": 90983.05, "close_time": 1769864399999, "quote_volume": 962246.8684, "trades": 2810, "taker_buy_base": 42932.59, "taker_buy_quote": 454199.621 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 10.56, "high": 10.57, "low": 10.45, "close": 10.48, "volume": 106949.19, "close_time": 1769867999999, "quote_volume": 1122693.3924, "trades": 4053, "taker_buy_base": 47162.64, "taker_buy_quote": 495362.8826 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 10.48, "high": 10.5, "low": 10.0, "close": 10.12, "volume": 929446.99, "close_time": 1769871599999, "quote_volume": 9434263.8021, "trades": 32472, "taker_buy_base": 428512.03, "taker_buy_quote": 4349323.6637 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 10.13, "high": 10.23, "low": 10.11, "close": 10.16, "volume": 326707.72, "close_time": 1769875199999, "quote_volume": 3325957.0319, "trades": 10755, "taker_buy_base": 133428.22, "taker_buy_quote": 1358312.5966 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 10.17, "high": 10.29, "low": 10.03, "close": 10.08, "volume": 615429.88, "close_time": 1769878799999, "quote_volume": 6258121.5631, "trades": 16497, "taker_buy_base": 298200.78, "taker_buy_quote": 3034671.0806 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 10.07, "high": 10.13, "low": 9.54, "close": 9.78, "volume": 1711611.86, "close_time": 1769882399999, "quote_volume": 16777249.1021, "trades": 45205, "taker_buy_base": 796529.97, "taker_buy_quote": 7806257.8325 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 9.79, "high": 9.86, "low": 9.16, "close": 9.79, "volume": 2083710.74, "close_time": 1769885999999, "quote_volume": 20033260.4735, "trades": 49585, "taker_buy_base": 977167.25, "taker_buy_quote": 9394437.5494 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 9.79, "high": 9.97, "low": 9.77, "close": 9.84, "volume": 577024.62, "close_time": 1769889599999, "quote_volume": 5684173.4196, "trades": 18369, "taker_buy_base": 289622.89, "taker_buy_quote": 2853563.7639 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 9.84, "high": 9.93, "low": 9.74, "close": 9.88, "volume": 286427.95, "close_time": 1769893199999, "quote_volume": 2813638.2909, "trades": 10279, "taker_buy_base": 116555.25, "taker_buy_quote": 1146002.1497 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 9.88, "high": 10.01, "low": 9.83, "close": 9.98, "volume": 251695.36, "close_time": 1769896799999, "quote_volume": 2498156.1906, "trades": 9021, "taker_buy_base": 149049.93, "taker_buy_quote": 1479811.5195 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 9.98, "high": 10.01, "low": 9.9, "close": 9.98, "volume": 126519.17, "close_time": 1769900399999, "quote_volume": 1260780.7565, "trades": 4288, "taker_buy_base": 73263.33, "taker_buy_quote": 730369.691 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 9.97, "high": 10.18, "low": 9.96, "close": 10.12, "volume": 174144.52, "close_time": 1769903999999, "quote_volume": 1756692.338, "trades": 6961, "taker_buy_base": 86300.72, "taker_buy_quote": 870252.77 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 10.12, "high": 10.21, "low": 10.12, "close": 10.19, "volume": 178848.3, "close_time": 1769907599999, "quote_volume": 1819415.9085, "trades": 5000, "taker_buy_base": 77039.92, "taker_buy_quote": 783592.14 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 10.19, "high": 10.19, "low": 10.1, "close": 10.17, "volume": 91338.09, "close_time": 1769911199999, "quote_volume": 926234.7805, "trades": 3436, "taker_buy_base": 45883.31, "taker_buy_quote": 465442.9943 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 10.18, "high": 10.23, "low": 10.14, "close": 10.21, "volume": 102994.44, "close_time": 1769914799999, "quote_volume": 1050493.0327, "trades": 2702, "taker_buy_base": 52221.34, "taker_buy_quote": 532787.291 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 10.21, "high": 10.22, "low": 10.18, "close": 10.21, "volume": 55172.91, "close_time": 1769918399999, "quote_volume": 562842.8378, "trades": 1920, "taker_buy_base": 19849.29, "taker_buy_quote": 202521.4922 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 10.21, "high": 10.24, "low": 10.2, "close": 10.21, "volume": 55784.66, "close_time": 1769921999999, "quote_volume": 570286.8933, "trades": 1875, "taker_buy_base": 22185.31, "taker_buy_quote": 226838.2274 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 10.21, "high": 10.23, "low": 10.16, "close": 10.16, "volume": 77191.28, "close_time": 1769925599999, "quote_volume": 786730.1041, "trades": 2023, "taker_buy_base": 31961.98, "taker_buy_quote": 325717.2854 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 10.17, "high": 10.22, "low": 10.15, "close": 10.17, "volume": 90529.0, "close_time": 1769929199999, "quote_volume": 922116.0808, "trades": 1809, "taker_buy_base": 49179.34, "taker_buy_quote": 500867.2312 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 10.18, "high": 10.26, "low": 10.13, "close": 10.19, "volume": 122274.48, "close_time": 1769932799999, "quote_volume": 1247361.9579, "trades": 3227, "taker_buy_base": 65774.13, "taker_buy_quote": 671294.6629 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 10.19, "high": 10.22, "low": 10.13, "close": 10.17, "volume": 125202.08, "close_time": 1769936399999, "quote_volume": 1272666.1577, "trades": 2905, "taker_buy_base": 51384.53, "taker_buy_quote": 522203.404 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 10.17, "high": 10.22, "low": 10.12, "close": 10.19, "volume": 54470.1, "close_time": 1769939999999, "quote_volume": 553701.8819, "trades": 1761, "taker_buy_base": 20274.14, "taker_buy_quote": 205998.6902 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 10.19, "high": 10.21, "low": 10.02, "close": 10.02, "volume": 120820.73, "close_time": 1769943599999, "quote_volume": 1221717.3678, "trades": 3401, "taker_buy_base": 48995.15, "taker_buy_quote": 495304.3956 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 10.03, "high": 10.17, "low": 10.03, "close": 10.13, "volume": 72510.44, "close_time": 1769947199999, "quote_volume": 732766.2314, "trades": 2437, "taker_buy_base": 38030.78, "taker_buy_quote": 384320.9816 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 10.13, "high": 10.13, "low": 10.02, "close": 10.07, "volume": 105359.98, "close_time": 1769950799999, "quote_volume": 1060954.7265, "trades": 2687, "taker_buy_base": 38228.46, "taker_buy_quote": 384942.1143 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 10.06, "high": 10.15, "low": 10.03, "close": 10.07, "volume": 83829.85, "close_time": 1769954399999, "quote_volume": 847319.0968, "trades": 2875, "taker_buy_base": 42403.69, "taker_buy_quote": 428674.8119 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 10.07, "high": 10.1, "low": 9.88, "close": 10.04, "volume": 238909.43, "close_time": 1769957999999, "quote_volume": 2387477.0601, "trades": 8661, "taker_buy_base": 110606.91, "taker_buy_quote": 1106270.8748 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 10.04, "high": 10.04, "low": 9.73, "close": 9.86, "volume": 304848.36, "close_time": 1769961599999, "quote_volume": 3001817.8562, "trades": 12152, "taker_buy_base": 130062.86, "taker_buy_quote": 1281317.0997 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 9.85, "high": 9.93, "low": 9.75, "close": 9.87, "volume": 210165.56, "close_time": 1769965199999, "quote_volume": 2070487.9845, "trades": 9518, "taker_buy_base": 86814.12, "taker_buy_quote": 855148.8995 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 9.87, "high": 9.9, "low": 9.79, "close": 9.89, "volume": 117921.24, "close_time": 1769968799999, "quote_volume": 1161281.8108, "trades": 5530, "taker_buy_base": 60327.39, "taker_buy_quote": 593945.0636 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 9.89, "high": 10.1, "low": 9.89, "close": 9.99, "volume": 170862.34, "close_time": 1769972399999, "quote_volume": 1710972.8272, "trades": 7538, "taker_buy_base": 83923.08, "taker_buy_quote": 840342.1127 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 9.99, "high": 10.01, "low": 9.83, "close": 9.89, "volume": 88336.63, "close_time": 1769975999999, "quote_volume": 875557.7298, "trades": 3711, "taker_buy_base": 40502.87, "taker_buy_quote": 401479.8235 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 9.89, "high": 10.03, "low": 9.8, "close": 9.93, "volume": 122805.56, "close_time": 1769979599999, "quote_volume": 1217357.6168, "trades": 5354, "taker_buy_base": 52504.55, "taker_buy_quote": 520421.476 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 9.94, "high": 9.95, "low": 9.83, "close": 9.87, "volume": 135546.75, "close_time": 1769983199999, "quote_volume": 1340017.5559, "trades": 6001, "taker_buy_base": 56819.75, "taker_buy_quote": 561825.7709 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 9.87, "high": 10.06, "low": 9.86, "close": 9.99, "volume": 171409.3, "close_time": 1769986799999, "quote_volume": 1708217.4359, "trades": 6652, "taker_buy_base": 85011.88, "taker_buy_quote": 847051.2049 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 9.98, "high": 10.07, "low": 9.67, "close": 9.91, "volume": 473188.78, "close_time": 1769990399999, "quote_volume": 4674653.6092, "trades": 21627, "taker_buy_base": 198798.37, "taker_buy_quote": 1964394.7472 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.91, "high": 10.1, "low": 9.84, "close": 10.02, "volume": 215002.85, "close_time": 1769993999999, "quote_volume": 2152709.2956, "trades": 10192, "taker_buy_base": 103771.19, "taker_buy_quote": 1039508.9213 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 10.02, "high": 10.13, "low": 9.89, "close": 10.07, "volume": 120383.26, "close_time": 1769997599999, "quote_volume": 1208858.977, "trades": 9112, "taker_buy_base": 54377.38, "taker_buy_quote": 545957.6319 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 10.07, "high": 10.09, "low": 9.92, "close": 9.93, "volume": 90225.17, "close_time": 1770001199999, "quote_volume": 902047.3819, "trades": 5463, "taker_buy_base": 44381.75, "taker_buy_quote": 443599.2323 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 9.94, "high": 9.94, "low": 9.53, "close": 9.86, "volume": 436735.42, "close_time": 1770004799999, "quote_volume": 4230105.914, "trades": 21342, "taker_buy_base": 207080.85, "taker_buy_quote": 2008002.9635 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 9.87, "high": 10.0, "low": 9.72, "close": 9.83, "volume": 152059.56, "close_time": 1770008399999, "quote_volume": 1501287.6108, "trades": 9072, "taker_buy_base": 66761.48, "taker_buy_quote": 659251.4851 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 9.84, "high": 9.84, "low": 9.59, "close": 9.68, "volume": 193193.18, "close_time": 1770011999999, "quote_volume": 1870718.2196, "trades": 9989, "taker_buy_base": 96329.74, "taker_buy_quote": 932725.9508 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 9.68, "high": 9.95, "low": 9.54, "close": 9.82, "volume": 399095.62, "close_time": 1770015599999, "quote_volume": 3884495.1884, "trades": 21333, "taker_buy_base": 187139.24, "taker_buy_quote": 1823591.8024 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 9.83, "high": 9.94, "low": 9.79, "close": 9.89, "volume": 182570.27, "close_time": 1770019199999, "quote_volume": 1801239.1553, "trades": 10874, "taker_buy_base": 87380.71, "taker_buy_quote": 862104.0822 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 9.88, "high": 9.98, "low": 9.88, "close": 9.94, "volume": 130259.92, "close_time": 1770022799999, "quote_volume": 1294375.2129, "trades": 7432, "taker_buy_base": 69214.46, "taker_buy_quote": 687764.3751 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 9.93, "high": 10.07, "low": 9.86, "close": 10.01, "volume": 171460.96, "close_time": 1770026399999, "quote_volume": 1709974.2929, "trades": 6871, "taker_buy_base": 93869.04, "taker_buy_quote": 935727.6617 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 10.02, "high": 10.05, "low": 9.95, "close": 9.98, "volume": 93761.82, "close_time": 1770029999999, "quote_volume": 936390.9028, "trades": 3641, "taker_buy_base": 35107.57, "taker_buy_quote": 350876.6304 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 9.97, "high": 10.04, "low": 9.97, "close": 9.99, "volume": 109344.06, "close_time": 1770033599999, "quote_volume": 1094443.5877, "trades": 3311, "taker_buy_base": 51441.52, "taker_buy_quote": 514942.049 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 9.98, "high": 10.09, "low": 9.98, "close": 10.08, "volume": 76661.51, "close_time": 1770037199999, "quote_volume": 770415.6357, "trades": 3396, "taker_buy_base": 42471.66, "taker_buy_quote": 426800.3688 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 10.07, "high": 10.14, "low": 10.03, "close": 10.11, "volume": 65977.71, "close_time": 1770040799999, "quote_volume": 665318.9187, "trades": 3284, "taker_buy_base": 36129.94, "taker_buy_quote": 364294.3674 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 10.12, "high": 10.24, "low": 10.03, "close": 10.15, "volume": 266989.68, "close_time": 1770044399999, "quote_volume": 2709437.4804, "trades": 10943, "taker_buy_base": 131878.85, "taker_buy_quote": 1338570.4487 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 10.14, "high": 10.32, "low": 10.12, "close": 10.24, "volume": 308381.55, "close_time": 1770047999999, "quote_volume": 3155555.435, "trades": 9915, "taker_buy_base": 139991.64, "taker_buy_quote": 1432917.9284 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 10.24, "high": 10.28, "low": 10.18, "close": 10.2, "volume": 108665.63, "close_time": 1770051599999, "quote_volume": 1112003.0295, "trades": 3973, "taker_buy_base": 44757.48, "taker_buy_quote": 457993.3706 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 10.19, "high": 10.23, "low": 10.14, "close": 10.16, "volume": 86710.02, "close_time": 1770055199999, "quote_volume": 883241.934, "trades": 2818, "taker_buy_base": 55117.3, "taker_buy_quote": 561517.4008 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 10.17, "high": 10.22, "low": 10.14, "close": 10.17, "volume": 61211.47, "close_time": 1770058799999, "quote_volume": 622592.3779, "trades": 2482, "taker_buy_base": 31019.92, "taker_buy_quote": 315474.8865 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 10.18, "high": 10.19, "low": 10.12, "close": 10.14, "volume": 55454.2, "close_time": 1770062399999, "quote_volume": 562954.8069, "trades": 1920, "taker_buy_base": 35299.62, "taker_buy_quote": 358339.8635 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 10.13, "high": 10.16, "low": 10.07, "close": 10.1, "volume": 71422.41, "close_time": 1770065999999, "quote_volume": 722617.0642, "trades": 2601, "taker_buy_base": 42171.37, "taker_buy_quote": 426798.725 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 10.11, "high": 10.18, "low": 10.11, "close": 10.15, "volume": 57092.03, "close_time": 1770069599999, "quote_volume": 579696.2478, "trades": 1884, "taker_buy_base": 29141.51, "taker_buy_quote": 295843.207 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 10.15, "high": 10.2, "low": 10.14, "close": 10.18, "volume": 75228.14, "close_time": 1770073199999, "quote_volume": 765354.7855, "trades": 1661, "taker_buy_base": 42943.01, "taker_buy_quote": 436900.5373 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 10.18, "high": 10.18, "low": 10.13, "close": 10.14, "volume": 71797.26, "close_time": 1770076799999, "quote_volume": 729325.0552, "trades": 1874, "taker_buy_base": 36792.08, "taker_buy_quote": 373811.6956 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 10.14, "high": 10.16, "low": 10.08, "close": 10.15, "volume": 92657.16, "close_time": 1770080399999, "quote_volume": 937556.4062, "trades": 2327, "taker_buy_base": 52220.4, "taker_buy_quote": 528426.5679 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 10.14, "high": 10.15, "low": 10.08, "close": 10.13, "volume": 70696.58, "close_time": 1770083999999, "quote_volume": 715053.7624, "trades": 2161, "taker_buy_base": 37875.28, "taker_buy_quote": 383132.0958 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 10.13, "high": 10.13, "low": 9.98, "close": 9.98, "volume": 111663.76, "close_time": 1770087599999, "quote_volume": 1121535.3259, "trades": 3099, "taker_buy_base": 50290.38, "taker_buy_quote": 505092.8251 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 9.99, "high": 10.15, "low": 9.95, "close": 10.14, "volume": 100748.09, "close_time": 1770091199999, "quote_volume": 1010847.6317, "trades": 3654, "taker_buy_base": 45011.6, "taker_buy_quote": 451887.5251 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 10.14, "high": 10.21, "low": 10.1, "close": 10.16, "volume": 83625.75, "close_time": 1770094799999, "quote_volume": 848312.35, "trades": 1974, "taker_buy_base": 39813.24, "taker_buy_quote": 403735.0453 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 10.16, "high": 10.17, "low": 10.08, "close": 10.09, "volume": 43412.22, "close_time": 1770098399999, "quote_volume": 439112.1163, "trades": 1579, "taker_buy_base": 22298.35, "taker_buy_quote": 225567.4255 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 10.09, "high": 10.14, "low": 10.04, "close": 10.13, "volume": 60873.64, "close_time": 1770101999999, "quote_volume": 614055.8253, "trades": 2118, "taker_buy_base": 27214.48, "taker_buy_quote": 274576.4138 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 10.12, "high": 10.18, "low": 10.1, "close": 10.15, "volume": 55219.14, "close_time": 1770105599999, "quote_volume": 560296.8489, "trades": 2406, "taker_buy_base": 24006.29, "taker_buy_quote": 243541.2564 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 10.15, "high": 10.18, "low": 10.1, "close": 10.1, "volume": 46388.99, "close_time": 1770109199999, "quote_volume": 470730.0192, "trades": 1786, "taker_buy_base": 20522.0, "taker_buy_quote": 208259.214 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 10.11, "high": 10.14, "low": 9.97, "close": 10.06, "volume": 171113.15, "close_time": 1770112799999, "quote_volume": 1718378.096, "trades": 4845, "taker_buy_base": 84688.38, "taker_buy_quote": 850284.928 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 10.05, "high": 10.1, "low": 10.03, "close": 10.05, "volume": 59087.74, "close_time": 1770116399999, "quote_volume": 594080.9998, "trades": 1603, "taker_buy_base": 20257.27, "taker_buy_quote": 203869.0593 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 10.06, "high": 10.12, "low": 10.04, "close": 10.08, "volume": 69210.71, "close_time": 1770119999999, "quote_volume": 697940.1582, "trades": 2265, "taker_buy_base": 32913.32, "taker_buy_quote": 331995.3945 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 10.08, "high": 10.17, "low": 10.05, "close": 10.15, "volume": 78028.38, "close_time": 1770123599999, "quote_volume": 790864.4453, "trades": 3444, "taker_buy_base": 40786.61, "taker_buy_quote": 413313.4896 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 10.14, "high": 10.17, "low": 10.12, "close": 10.14, "volume": 75111.23, "close_time": 1770127199999, "quote_volume": 762514.2104, "trades": 1949, "taker_buy_base": 30412.06, "taker_buy_quote": 308693.7076 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 10.15, "high": 10.17, "low": 9.93, "close": 9.93, "volume": 177174.42, "close_time": 1770130799999, "quote_volume": 1782986.8123, "trades": 6293, "taker_buy_base": 81248.03, "taker_buy_quote": 817641.2046 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 9.93, "high": 10.17, "low": 9.91, "close": 10.15, "volume": 338540.93, "close_time": 1770134399999, "quote_volume": 3405067.7013, "trades": 12517, "taker_buy_base": 179459.92, "taker_buy_quote": 1804838.1318 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 10.16, "high": 10.16, "low": 9.92, "close": 9.95, "volume": 278212.62, "close_time": 1770137999999, "quote_volume": 2778477.5097, "trades": 7593, "taker_buy_base": 110400.63, "taker_buy_quote": 1102502.28 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 9.95, "high": 9.96, "low": 9.74, "close": 9.76, "volume": 260134.92, "close_time": 1770141599999, "quote_volume": 2561388.1751, "trades": 8103, "taker_buy_base": 124361.81, "taker_buy_quote": 1224455.5945 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 9.76, "high": 9.8, "low": 9.54, "close": 9.56, "volume": 556406.55, "close_time": 1770145199999, "quote_volume": 5362179.1433, "trades": 14929, "taker_buy_base": 246957.23, "taker_buy_quote": 2380238.88 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 9.57, "high": 10.02, "low": 9.54, "close": 9.97, "volume": 473164.12, "close_time": 1770148799999, "quote_volume": 4650126.2337, "trades": 14359, "taker_buy_base": 255108.92, "taker_buy_quote": 2505404.9528 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 9.96, "high": 10.34, "low": 9.85, "close": 10.21, "volume": 685658.03, "close_time": 1770152399999, "quote_volume": 6966573.3563, "trades": 16952, "taker_buy_base": 375542.84, "taker_buy_quote": 3816156.1828 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 10.21, "high": 10.27, "low": 10.08, "close": 10.1, "volume": 228085.69, "close_time": 1770155999999, "quote_volume": 2323996.2922, "trades": 5657, "taker_buy_base": 107101.14, "taker_buy_quote": 1091047.0926 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 10.1, "high": 10.1, "low": 9.94, "close": 9.97, "volume": 105268.48, "close_time": 1770159599999, "quote_volume": 1054843.1832, "trades": 3658, "taker_buy_base": 50945.82, "taker_buy_quote": 510287.2772 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 9.97, "high": 9.98, "low": 9.88, "close": 9.93, "volume": 138907.95, "close_time": 1770163199999, "quote_volume": 1380452.69, "trades": 3591, "taker_buy_base": 62755.75, "taker_buy_quote": 623662.982 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.92, "high": 10.03, "low": 9.89, "close": 9.99, "volume": 73417.53, "close_time": 1770166799999, "quote_volume": 730572.7078, "trades": 2340, "taker_buy_base": 37614.53, "taker_buy_quote": 374395.7354 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 9.99, "high": 10.13, "low": 9.98, "close": 10.06, "volume": 88945.09, "close_time": 1770170399999, "quote_volume": 896594.9461, "trades": 2792, "taker_buy_base": 42478.81, "taker_buy_quote": 428139.4984 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 10.06, "high": 10.09, "low": 9.97, "close": 10.02, "volume": 79464.59, "close_time": 1770173999999, "quote_volume": 796567.132, "trades": 2263, "taker_buy_base": 42095.36, "taker_buy_quote": 421868.8415 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 10.01, "high": 10.14, "low": 10.0, "close": 10.11, "volume": 112488.4, "close_time": 1770177599999, "quote_volume": 1135199.1434, "trades": 3006, "taker_buy_base": 62027.06, "taker_buy_quote": 626138.9643 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 10.1, "high": 10.14, "low": 10.08, "close": 10.11, "volume": 64517.39, "close_time": 1770181199999, "quote_volume": 652137.9331, "trades": 1545, "taker_buy_base": 34464.17, "taker_buy_quote": 348407.8057 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 10.1, "high": 10.12, "low": 10.02, "close": 10.05, "volume": 33221.94, "close_time": 1770184799999, "quote_volume": 334681.1291, "trades": 1257, "taker_buy_base": 16548.25, "taker_buy_quote": 166732.8309 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 10.05, "high": 10.16, "low": 10.03, "close": 10.13, "volume": 62177.27, "close_time": 1770188399999, "quote_volume": 627872.9637, "trades": 1823, "taker_buy_base": 30400.29, "taker_buy_quote": 306906.7759 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 10.13, "high": 10.17, "low": 10.07, "close": 10.16, "volume": 199569.22, "close_time": 1770191999999, "quote_volume": 2021262.0742, "trades": 3421, "taker_buy_base": 118266.68, "taker_buy_quote": 1198382.589 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 10.15, "high": 10.17, "low": 10.08, "close": 10.14, "volume": 121232.15, "close_time": 1770195599999, "quote_volume": 1228790.3115, "trades": 2720, "taker_buy_base": 63015.28, "taker_buy_quote": 638846.2329 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 10.14, "high": 10.15, "low": 10.05, "close": 10.07, "volume": 72221.66, "close_time": 1770199199999, "quote_volume": 729072.8761, "trades": 2179, "taker_buy_base": 31849.78, "taker_buy_quote": 321543.3365 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 10.07, "high": 10.08, "low": 10.03, "close": 10.04, "volume": 57720.67, "close_time": 1770202799999, "quote_volume": 580171.6222, "trades": 1926, "taker_buy_base": 27625.73, "taker_buy_quote": 277686.8457 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 10.04, "high": 10.06, "low": 9.93, "close": 10.02, "volume": 150351.3, "close_time": 1770206399999, "quote_volume": 1501180.7867, "trades": 4782, "taker_buy_base": 66068.21, "taker_buy_quote": 659940.5776 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 10.02, "high": 10.04, "low": 9.97, "close": 10.01, "volume": 37383.09, "close_time": 1770209999999, "quote_volume": 373978.4228, "trades": 1586, "taker_buy_base": 16819.58, "taker_buy_quote": 168275.9662 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 10.01, "high": 10.02, "low": 9.86, "close": 9.87, "volume": 113575.48, "close_time": 1770213599999, "quote_volume": 1129765.6005, "trades": 4186, "taker_buy_base": 48650.81, "taker_buy_quote": 484074.2462 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 9.87, "high": 9.93, "low": 9.72, "close": 9.74, "volume": 225365.18, "close_time": 1770217199999, "quote_volume": 2221065.9589, "trades": 11034, "taker_buy_base": 107000.55, "taker_buy_quote": 1054983.6556 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 9.73, "high": 9.86, "low": 9.62, "close": 9.73, "volume": 323542.12, "close_time": 1770220799999, "quote_volume": 3154237.5529, "trades": 17911, "taker_buy_base": 177391.43, "taker_buy_quote": 1729343.7121 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 9.73, "high": 9.78, "low": 9.58, "close": 9.7, "volume": 341842.28, "close_time": 1770224399999, "quote_volume": 3306432.1466, "trades": 16372, "taker_buy_base": 152008.98, "taker_buy_quote": 1470524.4762 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 9.7, "high": 9.79, "low": 9.57, "close": 9.7, "volume": 244819.19, "close_time": 1770227999999, "quote_volume": 2364616.8075, "trades": 13108, "taker_buy_base": 112270.43, "taker_buy_quote": 1084380.786 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 9.7, "high": 9.9, "low": 9.57, "close": 9.77, "volume": 367886.98, "close_time": 1770231599999, "quote_volume": 3581116.9248, "trades": 18040, "taker_buy_base": 177428.17, "taker_buy_quote": 1727943.1699 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 9.77, "high": 9.96, "low": 9.71, "close": 9.93, "volume": 226719.82, "close_time": 1770235199999, "quote_volume": 2231449.1324, "trades": 9227, "taker_buy_base": 113873.9, "taker_buy_quote": 1120755.7449 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 9.94, "high": 9.96, "low": 9.82, "close": 9.84, "volume": 125055.76, "close_time": 1770238799999, "quote_volume": 1235807.3989, "trades": 5109, "taker_buy_base": 65081.01, "taker_buy_quote": 642942.0752 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 9.84, "high": 9.86, "low": 9.62, "close": 9.73, "volume": 141370.29, "close_time": 1770242399999, "quote_volume": 1376926.1718, "trades": 6744, "taker_buy_base": 67660.79, "taker_buy_quote": 659709.4843 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 9.73, "high": 9.86, "low": 9.55, "close": 9.65, "volume": 223053.89, "close_time": 1770245999999, "quote_volume": 2160860.5575, "trades": 11344, "taker_buy_base": 102721.1, "taker_buy_quote": 995210.3054 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 9.65, "high": 9.8, "low": 9.63, "close": 9.72, "volume": 221502.01, "close_time": 1770249599999, "quote_volume": 2153438.9659, "trades": 6982, "taker_buy_base": 111736.99, "taker_buy_quote": 1086367.4434 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.71, "high": 9.77, "low": 9.67, "close": 9.74, "volume": 95358.77, "close_time": 1770253199999, "quote_volume": 926900.0095, "trades": 3892, "taker_buy_base": 51890.25, "taker_buy_quote": 504335.9684 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 9.74, "high": 9.85, "low": 9.65, "close": 9.74, "volume": 232834.0, "close_time": 1770256799999, "quote_volume": 2272516.2177, "trades": 9158, "taker_buy_base": 89687.41, "taker_buy_quote": 875782.4293 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 9.74, "high": 9.82, "low": 9.63, "close": 9.65, "volume": 253228.43, "close_time": 1770260399999, "quote_volume": 2463242.0005, "trades": 10667, "taker_buy_base": 107289.74, "taker_buy_quote": 1043920.9284 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 9.66, "high": 9.72, "low": 9.59, "close": 9.62, "volume": 180927.39, "close_time": 1770263999999, "quote_volume": 1746289.8531, "trades": 8447, "taker_buy_base": 84836.3, "taker_buy_quote": 818893.3564 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 9.62, "high": 9.66, "low": 9.54, "close": 9.58, "volume": 228829.3, "close_time": 1770267599999, "quote_volume": 2195050.9913, "trades": 9394, "taker_buy_base": 88334.75, "taker_buy_quote": 847645.2053 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 9.58, "high": 9.67, "low": 9.47, "close": 9.56, "volume": 269977.21, "close_time": 1770271199999, "quote_volume": 2583433.2225, "trades": 10486, "taker_buy_base": 116173.67, "taker_buy_quote": 1111766.9162 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 9.56, "high": 9.57, "low": 9.45, "close": 9.5, "volume": 247587.42, "close_time": 1770274799999, "quote_volume": 2353260.0817, "trades": 7770, "taker_buy_base": 115936.37, "taker_buy_quote": 1102043.0301 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 9.5, "high": 9.61, "low": 9.48, "close": 9.5, "volume": 289260.41, "close_time": 1770278399999, "quote_volume": 2765971.3174, "trades": 8436, "taker_buy_base": 129473.43, "taker_buy_quote": 1237680.4991 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 9.51, "high": 9.64, "low": 9.51, "close": 9.57, "volume": 126548.91, "close_time": 1770281999999, "quote_volume": 1211466.6655, "trades": 4872, "taker_buy_base": 61415.32, "taker_buy_quote": 587709.5558 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 9.57, "high": 9.68, "low": 9.55, "close": 9.56, "volume": 172702.29, "close_time": 1770285599999, "quote_volume": 1659236.5365, "trades": 5979, "taker_buy_base": 95941.13, "taker_buy_quote": 921797.9721 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 9.56, "high": 9.57, "low": 9.33, "close": 9.36, "volume": 234158.53, "close_time": 1770289199999, "quote_volume": 2215093.7478, "trades": 6207, "taker_buy_base": 136440.45, "taker_buy_quote": 1291138.9484 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 9.36, "high": 9.4, "low": 9.18, "close": 9.26, "volume": 436760.5, "close_time": 1770292799999, "quote_volume": 4052642.1456, "trades": 13510, "taker_buy_base": 237416.38, "taker_buy_quote": 2203635.7027 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 9.27, "high": 9.32, "low": 9.15, "close": 9.25, "volume": 400999.4, "close_time": 1770296399999, "quote_volume": 3701204.8028, "trades": 14232, "taker_buy_base": 175898.12, "taker_buy_quote": 1623581.03 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 9.25, "high": 9.33, "low": 9.2, "close": 9.23, "volume": 313669.2, "close_time": 1770299999999, "quote_volume": 2903177.5867, "trades": 8186, "taker_buy_base": 150142.74, "taker_buy_quote": 1389953.1625 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 9.22, "high": 9.45, "low": 9.16, "close": 9.19, "volume": 662439.11, "close_time": 1770303599999, "quote_volume": 6154604.9922, "trades": 17503, "taker_buy_base": 294545.08, "taker_buy_quote": 2740256.9585 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 9.19, "high": 9.22, "low": 8.72, "close": 8.86, "volume": 1838266.81, "close_time": 1770307199999, "quote_volume": 16457056.7184, "trades": 46925, "taker_buy_base": 733918.73, "taker_buy_quote": 6552568.8197 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 8.86, "high": 9.09, "low": 8.81, "close": 8.99, "volume": 918893.43, "close_time": 1770310799999, "quote_volume": 8214426.1072, "trades": 26726, "taker_buy_base": 465215.58, "taker_buy_quote": 4158505.612 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 9.0, "high": 9.04, "low": 8.72, "close": 8.82, "volume": 667015.32, "close_time": 1770314399999, "quote_volume": 5915395.2124, "trades": 23518, "taker_buy_base": 311970.39, "taker_buy_quote": 2765995.632 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 8.83, "high": 8.92, "low": 8.72, "close": 8.9, "volume": 472329.69, "close_time": 1770317999999, "quote_volume": 4163515.8138, "trades": 18804, "taker_buy_base": 202204.77, "taker_buy_quote": 1782626.6825 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 8.9, "high": 8.91, "low": 8.67, "close": 8.69, "volume": 339404.88, "close_time": 1770321599999, "quote_volume": 2976272.1569, "trades": 13169, "taker_buy_base": 172947.8, "taker_buy_quote": 1515380.3549 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 8.7, "high": 8.77, "low": 8.27, "close": 8.37, "volume": 1034736.94, "close_time": 1770325199999, "quote_volume": 8756713.9937, "trades": 37236, "taker_buy_base": 482986.24, "taker_buy_quote": 4085836.7548 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 8.37, "high": 8.57, "low": 8.26, "close": 8.37, "volume": 644865.61, "close_time": 1770328799999, "quote_volume": 5428106.2433, "trades": 26940, "taker_buy_base": 319359.93, "taker_buy_quote": 2687762.3118 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 8.37, "high": 8.53, "low": 8.24, "close": 8.39, "volume": 490389.77, "close_time": 1770332399999, "quote_volume": 4112738.752, "trades": 20866, "taker_buy_base": 245090.91, "taker_buy_quote": 2055910.64 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 8.39, "high": 8.57, "low": 8.26, "close": 8.32, "volume": 431451.93, "close_time": 1770335999999, "quote_volume": 3625061.1575, "trades": 12949, "taker_buy_base": 195080.26, "taker_buy_quote": 1641614.173 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 8.32, "high": 8.35, "low": 7.55, "close": 8.22, "volume": 2382040.5, "close_time": 1770339599999, "quote_volume": 18837868.685, "trades": 85531, "taker_buy_base": 1211312.18, "taker_buy_quote": 9584365.5268 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 8.22, "high": 8.47, "low": 8.19, "close": 8.46, "volume": 399101.12, "close_time": 1770343199999, "quote_volume": 3327183.7508, "trades": 22497, "taker_buy_base": 224108.97, "taker_buy_quote": 1868455.7368 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 8.47, "high": 8.53, "low": 8.26, "close": 8.32, "volume": 261741.71, "close_time": 1770346799999, "quote_volume": 2186090.1926, "trades": 12579, "taker_buy_base": 139952.06, "taker_buy_quote": 1168205.518 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 8.31, "high": 8.36, "low": 8.2, "close": 8.26, "volume": 229209.19, "close_time": 1770350399999, "quote_volume": 1896996.9286, "trades": 9110, "taker_buy_base": 107720.44, "taker_buy_quote": 891555.3095 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 8.26, "high": 8.4, "low": 8.23, "close": 8.37, "volume": 155332.26, "close_time": 1770353999999, "quote_volume": 1292207.2384, "trades": 6695, "taker_buy_base": 76989.51, "taker_buy_quote": 640233.0627 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 8.37, "high": 8.62, "low": 8.35, "close": 8.61, "volume": 175538.57, "close_time": 1770357599999, "quote_volume": 1487866.8547, "trades": 10114, "taker_buy_base": 92492.06, "taker_buy_quote": 784665.4721 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 8.61, "high": 8.64, "low": 8.41, "close": 8.42, "volume": 195835.18, "close_time": 1770361199999, "quote_volume": 1668249.6336, "trades": 9348, "taker_buy_base": 83251.12, "taker_buy_quote": 709188.9262 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 8.42, "high": 8.51, "low": 8.33, "close": 8.42, "volume": 248200.4, "close_time": 1770364799999, "quote_volume": 2091826.9153, "trades": 9003, "taker_buy_base": 150765.1, "taker_buy_quote": 1272088.6093 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 8.42, "high": 8.48, "low": 8.33, "close": 8.39, "volume": 230296.95, "close_time": 1770368399999, "quote_volume": 1934055.5182, "trades": 8386, "taker_buy_base": 100485.28, "taker_buy_quote": 843892.7554 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 8.38, "high": 8.64, "low": 8.37, "close": 8.6, "volume": 275403.45, "close_time": 1770371999999, "quote_volume": 2336801.5693, "trades": 9238, "taker_buy_base": 131429.1, "taker_buy_quote": 1115125.6211 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 8.61, "high": 8.71, "low": 8.58, "close": 8.68, "volume": 206147.78, "close_time": 1770375599999, "quote_volume": 1781499.978, "trades": 7292, "taker_buy_base": 112649.5, "taker_buy_quote": 973419.3291 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 8.68, "high": 8.74, "low": 8.66, "close": 8.71, "volume": 155733.61, "close_time": 1770379199999, "quote_volume": 1353889.9485, "trades": 4864, "taker_buy_base": 81903.14, "taker_buy_quote": 712101.967 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 8.71, "high": 8.72, "low": 8.64, "close": 8.71, "volume": 132032.76, "close_time": 1770382799999, "quote_volume": 1145859.3194, "trades": 4921, "taker_buy_base": 57190.41, "taker_buy_quote": 496441.2262 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 8.71, "high": 8.85, "low": 8.69, "close": 8.8, "volume": 191655.68, "close_time": 1770386399999, "quote_volume": 1682661.1914, "trades": 7979, "taker_buy_base": 98423.99, "taker_buy_quote": 864929.8611 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 8.81, "high": 9.03, "low": 8.73, "close": 8.98, "volume": 403342.69, "close_time": 1770389999999, "quote_volume": 3583451.9351, "trades": 15236, "taker_buy_base": 188312.94, "taker_buy_quote": 1672428.7575 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 8.97, "high": 9.07, "low": 8.89, "close": 9.04, "volume": 321883.85, "close_time": 1770393599999, "quote_volume": 2891171.153, "trades": 14322, "taker_buy_base": 154282.25, "taker_buy_quote": 1386525.7112 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 9.03, "high": 9.32, "low": 9.0, "close": 9.26, "volume": 309155.53, "close_time": 1770397199999, "quote_volume": 2841033.9556, "trades": 13183, "taker_buy_base": 152306.19, "taker_buy_quote": 1398621.7914 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 9.26, "high": 9.48, "low": 9.22, "close": 9.35, "volume": 297184.64, "close_time": 1770400799999, "quote_volume": 2780302.2282, "trades": 12022, "taker_buy_base": 144807.27, "taker_buy_quote": 1355417.0158 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 9.34, "high": 9.36, "low": 9.13, "close": 9.23, "volume": 245641.88, "close_time": 1770404399999, "quote_volume": 2264103.6141, "trades": 11584, "taker_buy_base": 113931.19, "taker_buy_quote": 1050321.705 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 9.23, "high": 9.27, "low": 9.16, "close": 9.24, "volume": 153973.95, "close_time": 1770407999999, "quote_volume": 1419588.3799, "trades": 6225, "taker_buy_base": 72367.42, "taker_buy_quote": 667191.494 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 9.24, "high": 9.3, "low": 9.14, "close": 9.16, "volume": 178080.49, "close_time": 1770411599999, "quote_volume": 1640127.9566, "trades": 6985, "taker_buy_base": 85127.95, "taker_buy_quote": 784387.4538 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 9.17, "high": 9.22, "low": 9.1, "close": 9.19, "volume": 95489.57, "close_time": 1770415199999, "quote_volume": 874952.5976, "trades": 3452, "taker_buy_base": 41434.81, "taker_buy_quote": 379779.3175 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 9.19, "high": 9.33, "low": 9.18, "close": 9.32, "volume": 191728.63, "close_time": 1770418799999, "quote_volume": 1775546.7484, "trades": 5727, "taker_buy_base": 89096.76, "taker_buy_quote": 825195.955 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 9.32, "high": 9.38, "low": 9.22, "close": 9.28, "volume": 181881.58, "close_time": 1770422399999, "quote_volume": 1690155.929, "trades": 5280, "taker_buy_base": 87655.34, "taker_buy_quote": 814599.7148 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 9.28, "high": 9.28, "low": 9.14, "close": 9.19, "volume": 124453.78, "close_time": 1770425999999, "quote_volume": 1145979.7547, "trades": 6375, "taker_buy_base": 50945.42, "taker_buy_quote": 469071.3199 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 9.2, "high": 9.27, "low": 9.13, "close": 9.25, "volume": 95914.26, "close_time": 1770429599999, "quote_volume": 882015.7677, "trades": 4353, "taker_buy_base": 44935.39, "taker_buy_quote": 413043.6058 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 9.24, "high": 9.26, "low": 9.19, "close": 9.22, "volume": 47091.2, "close_time": 1770433199999, "quote_volume": 434504.7896, "trades": 2384, "taker_buy_base": 23065.68, "taker_buy_quote": 212800.9013 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 9.22, "high": 9.32, "low": 9.21, "close": 9.29, "volume": 87413.71, "close_time": 1770436799999, "quote_volume": 810543.481, "trades": 3689, "taker_buy_base": 39913.5, "taker_buy_quote": 369982.7674 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 9.28, "high": 9.37, "low": 9.24, "close": 9.26, "volume": 108798.88, "close_time": 1770440399999, "quote_volume": 1012580.8313, "trades": 4531, "taker_buy_base": 53220.31, "taker_buy_quote": 495496.8341 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 9.25, "high": 9.32, "low": 9.23, "close": 9.26, "volume": 86284.87, "close_time": 1770443999999, "quote_volume": 800592.8474, "trades": 3086, "taker_buy_base": 37011.53, "taker_buy_quote": 343400.1486 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 9.27, "high": 9.34, "low": 9.11, "close": 9.12, "volume": 258761.06, "close_time": 1770447599999, "quote_volume": 2398509.0104, "trades": 6872, "taker_buy_base": 134802.7, "taker_buy_quote": 1250384.0256 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 9.12, "high": 9.15, "low": 8.91, "close": 9.0, "volume": 352057.88, "close_time": 1770451199999, "quote_volume": 3176440.5838, "trades": 15826, "taker_buy_base": 154350.47, "taker_buy_quote": 1392827.0896 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 8.99, "high": 9.09, "low": 8.96, "close": 9.06, "volume": 106093.89, "close_time": 1770454799999, "quote_volume": 958978.8336, "trades": 5084, "taker_buy_base": 55478.03, "taker_buy_quote": 501663.4498 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 9.06, "high": 9.1, "low": 8.98, "close": 9.0, "volume": 85627.47, "close_time": 1770458399999, "quote_volume": 772609.2955, "trades": 3378, "taker_buy_base": 35219.46, "taker_buy_quote": 317912.2549 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 9.01, "high": 9.03, "low": 8.93, "close": 8.97, "volume": 63418.03, "close_time": 1770461999999, "quote_volume": 569505.8835, "trades": 2303, "taker_buy_base": 23562.69, "taker_buy_quote": 211784.1865 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 8.97, "high": 8.99, "low": 8.94, "close": 8.99, "volume": 91873.11, "close_time": 1770465599999, "quote_volume": 823825.2303, "trades": 3068, "taker_buy_base": 38238.17, "taker_buy_quote": 342989.4376 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 8.98, "high": 9.26, "low": 8.97, "close": 9.17, "volume": 225967.26, "close_time": 1770469199999, "quote_volume": 2066621.208, "trades": 10629, "taker_buy_base": 99015.08, "taker_buy_quote": 905176.572 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 9.17, "high": 9.19, "low": 9.06, "close": 9.12, "volume": 101757.92, "close_time": 1770472799999, "quote_volume": 928054.8944, "trades": 3069, "taker_buy_base": 52777.42, "taker_buy_quote": 481295.1261 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 9.13, "high": 9.15, "low": 9.04, "close": 9.06, "volume": 87244.83, "close_time": 1770476399999, "quote_volume": 793370.3237, "trades": 2924, "taker_buy_base": 31677.79, "taker_buy_quote": 288104.9287 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 9.06, "high": 9.21, "low": 9.04, "close": 9.17, "volume": 114566.53, "close_time": 1770479999999, "quote_volume": 1048059.793, "trades": 4332, "taker_buy_base": 61085.4, "taker_buy_quote": 558637.2998 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 9.18, "high": 9.4, "low": 9.14, "close": 9.21, "volume": 1935192.2, "close_time": 1770483599999, "quote_volume": 17941102.4099, "trades": 56364, "taker_buy_base": 952685.02, "taker_buy_quote": 8833234.3658 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 9.21, "high": 9.28, "low": 9.15, "close": 9.24, "volume": 77879.83, "close_time": 1770487199999, "quote_volume": 717180.0505, "trades": 3207, "taker_buy_base": 36505.79, "taker_buy_quote": 336123.5722 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 9.24, "high": 9.38, "low": 9.23, "close": 9.33, "volume": 115168.73, "close_time": 1770490799999, "quote_volume": 1072961.6355, "trades": 5627, "taker_buy_base": 51652.25, "taker_buy_quote": 481314.5878 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 9.32, "high": 9.33, "low": 9.24, "close": 9.26, "volume": 58786.85, "close_time": 1770494399999, "quote_volume": 545319.3641, "trades": 3084, "taker_buy_base": 24281.16, "taker_buy_quote": 225285.5109 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 9.25, "high": 9.33, "low": 9.24, "close": 9.32, "volume": 76322.25, "close_time": 1770497999999, "quote_volume": 708515.5145, "trades": 2679, "taker_buy_base": 36849.01, "taker_buy_quote": 342057.9707 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 9.31, "high": 9.33, "low": 9.24, "close": 9.25, "volume": 49357.66, "close_time": 1770501599999, "quote_volume": 458028.0403, "trades": 1945, "taker_buy_base": 23724.23, "taker_buy_quote": 220230.7242 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 9.25, "high": 9.3, "low": 9.23, "close": 9.25, "volume": 37970.09, "close_time": 1770505199999, "quote_volume": 351788.7971, "trades": 1532, "taker_buy_base": 18796.25, "taker_buy_quote": 174178.5915 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 9.25, "high": 9.26, "low": 9.18, "close": 9.23, "volume": 41286.68, "close_time": 1770508799999, "quote_volume": 380414.3779, "trades": 1757, "taker_buy_base": 19218.68, "taker_buy_quote": 177073.5389 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 9.22, "high": 9.23, "low": 9.18, "close": 9.2, "volume": 33077.56, "close_time": 1770512399999, "quote_volume": 304455.0269, "trades": 1423, "taker_buy_base": 15829.81, "taker_buy_quote": 145715.555 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 9.2, "high": 9.25, "low": 9.18, "close": 9.21, "volume": 30277.06, "close_time": 1770515999999, "quote_volume": 278935.0548, "trades": 1605, "taker_buy_base": 16894.35, "taker_buy_quote": 155656.3069 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 9.21, "high": 9.25, "low": 9.15, "close": 9.18, "volume": 35687.32, "close_time": 1770519599999, "quote_volume": 328275.9043, "trades": 1755, "taker_buy_base": 17561.67, "taker_buy_quote": 161549.3692 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 9.18, "high": 9.2, "low": 9.11, "close": 9.13, "volume": 62961.85, "close_time": 1770523199999, "quote_volume": 576728.0943, "trades": 2085, "taker_buy_base": 30660.48, "taker_buy_quote": 280924.5079 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 9.13, "high": 9.16, "low": 9.09, "close": 9.16, "volume": 48119.47, "close_time": 1770526799999, "quote_volume": 439404.3111, "trades": 1494, "taker_buy_base": 24358.87, "taker_buy_quote": 222538.2337 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 9.16, "high": 9.18, "low": 9.11, "close": 9.13, "volume": 28641.66, "close_time": 1770530399999, "quote_volume": 261824.8898, "trades": 832, "taker_buy_base": 15980.69, "taker_buy_quote": 146092.2329 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 9.13, "high": 9.15, "low": 9.11, "close": 9.11, "volume": 34729.25, "close_time": 1770533999999, "quote_volume": 316962.6577, "trades": 1069, "taker_buy_base": 17301.72, "taker_buy_quote": 157943.6209 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 9.12, "high": 9.15, "low": 9.07, "close": 9.14, "volume": 74104.43, "close_time": 1770537599999, "quote_volume": 676188.2825, "trades": 2161, "taker_buy_base": 44416.58, "taker_buy_quote": 405449.1567 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 9.15, "high": 9.3, "low": 9.12, "close": 9.27, "volume": 121244.78, "close_time": 1770541199999, "quote_volume": 1118260.5666, "trades": 5191, "taker_buy_base": 62347.3, "taker_buy_quote": 575199.6174 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 9.27, "high": 9.28, "low": 9.16, "close": 9.18, "volume": 53648.68, "close_time": 1770544799999, "quote_volume": 493650.2211, "trades": 2668, "taker_buy_base": 29229.5, "taker_buy_quote": 268899.7044 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 9.18, "high": 9.23, "low": 9.1, "close": 9.15, "volume": 63652.04, "close_time": 1770548399999, "quote_volume": 582917.8349, "trades": 2415, "taker_buy_base": 30432.82, "taker_buy_quote": 278767.722 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 9.15, "high": 9.28, "low": 9.14, "close": 9.27, "volume": 124122.88, "close_time": 1770551999999, "quote_volume": 1146601.6326, "trades": 3601, "taker_buy_base": 62398.88, "taker_buy_quote": 576498.716 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 9.28, "high": 9.28, "low": 9.2, "close": 9.26, "volume": 75882.64, "close_time": 1770555599999, "quote_volume": 700840.908, "trades": 2368, "taker_buy_base": 37382.49, "taker_buy_quote": 345318.3208 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 9.25, "high": 9.29, "low": 9.2, "close": 9.27, "volume": 118733.81, "close_time": 1770559199999, "quote_volume": 1098423.5385, "trades": 3168, "taker_buy_base": 56601.74, "taker_buy_quote": 523723.7039 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 9.28, "high": 9.29, "low": 9.23, "close": 9.26, "volume": 79081.58, "close_time": 1770562799999, "quote_volume": 731683.9137, "trades": 2010, "taker_buy_base": 36137.38, "taker_buy_quote": 334263.0767 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 9.26, "high": 9.28, "low": 9.15, "close": 9.17, "volume": 101725.48, "close_time": 1770566399999, "quote_volume": 937452.3692, "trades": 3036, "taker_buy_base": 50786.09, "taker_buy_quote": 467985.2069 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 9.18, "high": 9.21, "low": 9.0, "close": 9.04, "volume": 208001.04, "close_time": 1770569999999, "quote_volume": 1892326.2979, "trades": 4859, "taker_buy_base": 123115.6, "taker_buy_quote": 1120073.7994 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 9.04, "high": 9.12, "low": 9.04, "close": 9.1, "volume": 62258.09, "close_time": 1770573599999, "quote_volume": 565884.3638, "trades": 2240, "taker_buy_base": 35855.31, "taker_buy_quote": 325945.0319 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 9.1, "high": 9.23, "low": 9.1, "close": 9.16, "volume": 120826.96, "close_time": 1770577199999, "quote_volume": 1108043.5793, "trades": 3057, "taker_buy_base": 56934.42, "taker_buy_quote": 522184.5246 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 9.16, "high": 9.22, "low": 9.15, "close": 9.2, "volume": 48160.52, "close_time": 1770580799999, "quote_volume": 442657.31, "trades": 1835, "taker_buy_base": 26953.31, "taker_buy_quote": 247793.0468 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 9.21, "high": 9.22, "low": 9.09, "close": 9.1, "volume": 69878.05, "close_time": 1770584399999, "quote_volume": 639353.8111, "trades": 1760, "taker_buy_base": 34171.57, "taker_buy_quote": 312807.5989 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 9.1, "high": 9.12, "low": 9.01, "close": 9.06, "volume": 93158.68, "close_time": 1770587999999, "quote_volume": 844137.5897, "trades": 2224, "taker_buy_base": 54162.43, "taker_buy_quote": 490814.7138 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 9.05, "high": 9.09, "low": 9.03, "close": 9.08, "volume": 91578.73, "close_time": 1770591599999, "quote_volume": 829579.5285, "trades": 2036, "taker_buy_base": 50633.65, "taker_buy_quote": 458729.8494 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 9.09, "high": 9.26, "low": 9.01, "close": 9.08, "volume": 172921.57, "close_time": 1770595199999, "quote_volume": 1575689.2906, "trades": 6741, "taker_buy_base": 85493.2, "taker_buy_quote": 779334.0306 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 9.08, "high": 9.14, "low": 9.04, "close": 9.1, "volume": 52735.34, "close_time": 1770598799999, "quote_volume": 479566.2276, "trades": 2521, "taker_buy_base": 21658.75, "taker_buy_quote": 197029.5408 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 9.1, "high": 9.18, "low": 9.03, "close": 9.08, "volume": 89920.75, "close_time": 1770602399999, "quote_volume": 817025.3995, "trades": 3558, "taker_buy_base": 48347.77, "taker_buy_quote": 439170.2061 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 9.08, "high": 9.18, "low": 9.06, "close": 9.12, "volume": 54289.86, "close_time": 1770605999999, "quote_volume": 494944.8594, "trades": 2261, "taker_buy_base": 18574.07, "taker_buy_quote": 169410.1743 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 9.12, "high": 9.21, "low": 9.11, "close": 9.18, "volume": 65432.64, "close_time": 1770609599999, "quote_volume": 598834.2719, "trades": 1991, "taker_buy_base": 34850.15, "taker_buy_quote": 318866.8012 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 9.19, "high": 9.19, "low": 9.09, "close": 9.12, "volume": 42235.67, "close_time": 1770613199999, "quote_volume": 385458.0609, "trades": 1359, "taker_buy_base": 14021.22, "taker_buy_quote": 128081.7546 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 9.13, "high": 9.15, "low": 9.09, "close": 9.14, "volume": 56670.48, "close_time": 1770616799999, "quote_volume": 517016.2752, "trades": 1422, "taker_buy_base": 33328.86, "taker_buy_quote": 304070.1136 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 9.14, "high": 9.14, "low": 9.02, "close": 9.06, "volume": 61159.8, "close_time": 1770620399999, "quote_volume": 554259.7612, "trades": 2090, "taker_buy_base": 30474.23, "taker_buy_quote": 276071.2647 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 9.06, "high": 9.09, "low": 9.02, "close": 9.03, "volume": 43752.7, "close_time": 1770623999999, "quote_volume": 396215.2799, "trades": 2027, "taker_buy_base": 19850.15, "taker_buy_quote": 179762.9838 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 9.03, "high": 9.05, "low": 8.85, "close": 8.93, "volume": 174540.51, "close_time": 1770627599999, "quote_volume": 1560893.9806, "trades": 4873, "taker_buy_base": 77883.97, "taker_buy_quote": 696974.507 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 8.93, "high": 8.94, "low": 8.85, "close": 8.87, "volume": 70128.16, "close_time": 1770631199999, "quote_volume": 623621.4267, "trades": 3160, "taker_buy_base": 34610.58, "taker_buy_quote": 308047.3019 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 8.88, "high": 8.89, "low": 8.72, "close": 8.76, "volume": 147749.07, "close_time": 1770634799999, "quote_volume": 1297441.0518, "trades": 4798, "taker_buy_base": 82582.08, "taker_buy_quote": 725344.9445 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 8.77, "high": 8.82, "low": 8.76, "close": 8.78, "volume": 95735.07, "close_time": 1770638399999, "quote_volume": 841181.1111, "trades": 2604, "taker_buy_base": 48095.84, "taker_buy_quote": 422618.7552 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 8.79, "high": 8.87, "low": 8.78, "close": 8.84, "volume": 79723.53, "close_time": 1770641999999, "quote_volume": 703778.3288, "trades": 2182, "taker_buy_base": 47225.23, "taker_buy_quote": 416931.6103 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 8.84, "high": 8.88, "low": 8.77, "close": 8.77, "volume": 55428.08, "close_time": 1770645599999, "quote_volume": 489211.4778, "trades": 2446, "taker_buy_base": 24557.48, "taker_buy_quote": 216910.3492 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 8.78, "high": 8.94, "low": 8.74, "close": 8.91, "volume": 147238.14, "close_time": 1770649199999, "quote_volume": 1300013.5747, "trades": 8799, "taker_buy_base": 87371.82, "taker_buy_quote": 770785.3633 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 8.92, "high": 9.0, "low": 8.86, "close": 9.0, "volume": 165338.98, "close_time": 1770652799999, "quote_volume": 1478526.4128, "trades": 5761, "taker_buy_base": 69346.63, "taker_buy_quote": 620161.8215 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 9.0, "high": 9.16, "low": 8.91, "close": 9.07, "volume": 139068.14, "close_time": 1770656399999, "quote_volume": 1257156.0834, "trades": 5245, "taker_buy_base": 55483.77, "taker_buy_quote": 502101.5226 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 9.07, "high": 9.19, "low": 9.0, "close": 9.13, "volume": 178053.16, "close_time": 1770659999999, "quote_volume": 1621217.5715, "trades": 5711, "taker_buy_base": 79088.96, "taker_buy_quote": 721163.622 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 9.14, "high": 9.18, "low": 9.05, "close": 9.08, "volume": 112304.93, "close_time": 1770663599999, "quote_volume": 1022723.6015, "trades": 4455, "taker_buy_base": 38624.18, "taker_buy_quote": 351687.3468 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 9.09, "high": 9.14, "low": 9.07, "close": 9.11, "volume": 55874.74, "close_time": 1770667199999, "quote_volume": 508344.7346, "trades": 2903, "taker_buy_base": 25881.46, "taker_buy_quote": 235414.687 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 9.11, "high": 9.15, "low": 9.04, "close": 9.09, "volume": 68304.81, "close_time": 1770670799999, "quote_volume": 621070.3454, "trades": 4084, "taker_buy_base": 28653.47, "taker_buy_quote": 260397.9671 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 9.1, "high": 9.1, "low": 8.99, "close": 9.08, "volume": 90524.01, "close_time": 1770674399999, "quote_volume": 818473.6253, "trades": 2997, "taker_buy_base": 48748.55, "taker_buy_quote": 441016.7476 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 9.08, "high": 9.12, "low": 9.07, "close": 9.09, "volume": 36108.39, "close_time": 1770677999999, "quote_volume": 328259.0826, "trades": 1409, "taker_buy_base": 17212.04, "taker_buy_quote": 156473.1861 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 9.08, "high": 9.12, "low": 9.04, "close": 9.06, "volume": 78731.37, "close_time": 1770681599999, "quote_volume": 714218.8663, "trades": 1849, "taker_buy_base": 31078.83, "taker_buy_quote": 281986.935 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 9.06, "high": 9.07, "low": 9.0, "close": 9.02, "volume": 37594.16, "close_time": 1770685199999, "quote_volume": 339804.3336, "trades": 1106, "taker_buy_base": 18628.81, "taker_buy_quote": 168382.1289 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 9.02, "high": 9.11, "low": 9.0, "close": 9.09, "volume": 52685.7, "close_time": 1770688799999, "quote_volume": 478073.0534, "trades": 1624, "taker_buy_base": 25397.58, "taker_buy_quote": 230703.2908 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 9.1, "high": 9.1, "low": 9.01, "close": 9.02, "volume": 36698.51, "close_time": 1770692399999, "quote_volume": 331862.5429, "trades": 1255, "taker_buy_base": 15706.73, "taker_buy_quote": 142082.8258 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 9.03, "high": 9.04, "low": 8.86, "close": 8.91, "volume": 119292.77, "close_time": 1770695999999, "quote_volume": 1065542.4926, "trades": 3043, "taker_buy_base": 55605.16, "taker_buy_quote": 496608.4465 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 8.91, "high": 8.98, "low": 8.91, "close": 8.97, "volume": 54311.98, "close_time": 1770699599999, "quote_volume": 486076.0778, "trades": 1524, "taker_buy_base": 35505.9, "taker_buy_quote": 317814.1583 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 8.97, "high": 8.99, "low": 8.88, "close": 8.91, "volume": 36002.51, "close_time": 1770703199999, "quote_volume": 321592.0259, "trades": 1742, "taker_buy_base": 20308.31, "taker_buy_quote": 181469.0361 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 8.9, "high": 8.92, "low": 8.74, "close": 8.78, "volume": 166028.88, "close_time": 1770706799999, "quote_volume": 1465690.8144, "trades": 4912, "taker_buy_base": 68632.06, "taker_buy_quote": 606387.6145 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 8.78, "high": 8.85, "low": 8.78, "close": 8.82, "volume": 77690.11, "close_time": 1770710399999, "quote_volume": 685636.4416, "trades": 2297, "taker_buy_base": 39443.12, "taker_buy_quote": 348042.3098 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 8.83, "high": 8.87, "low": 8.79, "close": 8.87, "volume": 71795.54, "close_time": 1770713999999, "quote_volume": 634378.7328, "trades": 2147, "taker_buy_base": 33976.33, "taker_buy_quote": 300282.8893 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 8.86, "high": 8.91, "low": 8.84, "close": 8.86, "volume": 75736.97, "close_time": 1770717599999, "quote_volume": 672276.6506, "trades": 1976, "taker_buy_base": 39339.32, "taker_buy_quote": 349268.4773 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 8.87, "high": 8.88, "low": 8.82, "close": 8.82, "volume": 39603.74, "close_time": 1770721199999, "quote_volume": 350358.5016, "trades": 1068, "taker_buy_base": 22165.23, "taker_buy_quote": 196071.807 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 8.82, "high": 8.86, "low": 8.78, "close": 8.78, "volume": 79842.63, "close_time": 1770724799999, "quote_volume": 703869.2652, "trades": 2295, "taker_buy_base": 40996.61, "taker_buy_quote": 361451.7183 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 8.79, "high": 8.83, "low": 8.76, "close": 8.77, "volume": 64965.82, "close_time": 1770728399999, "quote_volume": 571759.2366, "trades": 1761, "taker_buy_base": 38059.59, "taker_buy_quote": 335150.2914 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 8.77, "high": 8.83, "low": 8.76, "close": 8.81, "volume": 74851.25, "close_time": 1770731999999, "quote_volume": 657943.3949, "trades": 2793, "taker_buy_base": 39101.99, "taker_buy_quote": 343736.736 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 8.8, "high": 8.88, "low": 8.71, "close": 8.76, "volume": 156042.65, "close_time": 1770735599999, "quote_volume": 1370881.3184, "trades": 6370, "taker_buy_base": 86389.16, "taker_buy_quote": 759396.4503 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 8.76, "high": 8.85, "low": 8.74, "close": 8.79, "volume": 123960.7, "close_time": 1770739199999, "quote_volume": 1090311.8943, "trades": 6289, "taker_buy_base": 67187.61, "taker_buy_quote": 591039.0735 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 8.78, "high": 8.85, "low": 8.74, "close": 8.78, "volume": 135268.6, "close_time": 1770742799999, "quote_volume": 1189918.43, "trades": 4662, "taker_buy_base": 54508.55, "taker_buy_quote": 479603.1249 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 8.78, "high": 8.85, "low": 8.75, "close": 8.82, "volume": 106748.69, "close_time": 1770746399999, "quote_volume": 940337.427, "trades": 2744, "taker_buy_base": 46985.95, "taker_buy_quote": 413826.8241 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 8.82, "high": 8.83, "low": 8.67, "close": 8.71, "volume": 97200.49, "close_time": 1770749999999, "quote_volume": 849282.532, "trades": 3595, "taker_buy_base": 47314.77, "taker_buy_quote": 413597.6492 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 8.71, "high": 8.77, "low": 8.68, "close": 8.72, "volume": 84603.63, "close_time": 1770753599999, "quote_volume": 738386.3666, "trades": 3214, "taker_buy_base": 31406.15, "taker_buy_quote": 274020.0452 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 8.73, "high": 8.74, "low": 8.69, "close": 8.7, "volume": 116593.53, "close_time": 1770757199999, "quote_volume": 1016465.7896, "trades": 2862, "taker_buy_base": 53478.9, "taker_buy_quote": 466268.2984 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 8.7, "high": 8.74, "low": 8.65, "close": 8.69, "volume": 169607.99, "close_time": 1770760799999, "quote_volume": 1473759.7654, "trades": 4487, "taker_buy_base": 91315.47, "taker_buy_quote": 793320.4646 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 8.69, "high": 8.76, "low": 8.68, "close": 8.72, "volume": 107482.5, "close_time": 1770764399999, "quote_volume": 937259.3721, "trades": 1865, "taker_buy_base": 50677.46, "taker_buy_quote": 441988.9185 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 8.72, "high": 8.76, "low": 8.7, "close": 8.76, "volume": 70960.71, "close_time": 1770767999999, "quote_volume": 619006.5333, "trades": 1547, "taker_buy_base": 33641.26, "taker_buy_quote": 293507.2286 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.76, "high": 8.78, "low": 8.73, "close": 8.77, "volume": 72980.24, "close_time": 1770771599999, "quote_volume": 638733.7429, "trades": 1495, "taker_buy_base": 37875.2, "taker_buy_quote": 331470.4067 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 8.77, "high": 8.79, "low": 8.74, "close": 8.77, "volume": 42923.7, "close_time": 1770775199999, "quote_volume": 376147.5243, "trades": 878, "taker_buy_base": 23420.58, "taker_buy_quote": 205255.7046 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 8.77, "high": 8.89, "low": 8.77, "close": 8.86, "volume": 140974.48, "close_time": 1770778799999, "quote_volume": 1246657.3244, "trades": 2402, "taker_buy_base": 83546.91, "taker_buy_quote": 738795.6439 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 8.86, "high": 8.97, "low": 8.78, "close": 8.88, "volume": 162480.47, "close_time": 1770782399999, "quote_volume": 1441547.9, "trades": 3916, "taker_buy_base": 101409.52, "taker_buy_quote": 899336.5668 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 8.87, "high": 8.89, "low": 8.71, "close": 8.74, "volume": 166442.69, "close_time": 1770785999999, "quote_volume": 1463458.0795, "trades": 4103, "taker_buy_base": 92682.5, "taker_buy_quote": 814482.0796 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 8.74, "high": 8.77, "low": 8.66, "close": 8.68, "volume": 138466.93, "close_time": 1770789599999, "quote_volume": 1207874.4281, "trades": 2307, "taker_buy_base": 86877.68, "taker_buy_quote": 757783.5763 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 8.67, "high": 8.7, "low": 8.55, "close": 8.57, "volume": 203003.5, "close_time": 1770793199999, "quote_volume": 1748095.7207, "trades": 4755, "taker_buy_base": 105493.27, "taker_buy_quote": 908707.5625 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 8.57, "high": 8.62, "low": 8.56, "close": 8.59, "volume": 83612.96, "close_time": 1770796799999, "quote_volume": 717849.3258, "trades": 2060, "taker_buy_base": 49587.44, "taker_buy_quote": 425616.414 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 8.58, "high": 8.59, "low": 8.53, "close": 8.55, "volume": 76705.8, "close_time": 1770800399999, "quote_volume": 656274.4687, "trades": 2222, "taker_buy_base": 34819.16, "taker_buy_quote": 297906.9918 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 8.55, "high": 8.57, "low": 8.52, "close": 8.53, "volume": 69788.83, "close_time": 1770803999999, "quote_volume": 595869.1387, "trades": 1556, "taker_buy_base": 37416.07, "taker_buy_quote": 319564.2436 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 8.53, "high": 8.54, "low": 8.48, "close": 8.53, "volume": 129685.08, "close_time": 1770807599999, "quote_volume": 1103833.8947, "trades": 2821, "taker_buy_base": 65008.45, "taker_buy_quote": 553402.334 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 8.53, "high": 8.6, "low": 8.52, "close": 8.59, "volume": 97639.43, "close_time": 1770811199999, "quote_volume": 835355.4043, "trades": 1941, "taker_buy_base": 58654.31, "taker_buy_quote": 501533.8636 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 8.59, "high": 8.62, "low": 8.56, "close": 8.59, "volume": 74568.39, "close_time": 1770814799999, "quote_volume": 640744.7847, "trades": 2235, "taker_buy_base": 41859.23, "taker_buy_quote": 359695.932 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 8.59, "high": 8.68, "low": 8.56, "close": 8.66, "volume": 204852.01, "close_time": 1770818399999, "quote_volume": 1764901.3131, "trades": 5782, "taker_buy_base": 116124.79, "taker_buy_quote": 1000410.4892 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 8.66, "high": 8.9, "low": 8.53, "close": 8.55, "volume": 420769.77, "close_time": 1770821999999, "quote_volume": 3676971.3569, "trades": 13162, "taker_buy_base": 208760.57, "taker_buy_quote": 1822643.6204 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 8.55, "high": 8.58, "low": 8.43, "close": 8.52, "volume": 289279.8, "close_time": 1770825599999, "quote_volume": 2459626.2121, "trades": 11761, "taker_buy_base": 164586.73, "taker_buy_quote": 1399492.2823 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 8.51, "high": 8.68, "low": 8.49, "close": 8.56, "volume": 251304.44, "close_time": 1770829199999, "quote_volume": 2154040.9368, "trades": 6352, "taker_buy_base": 138033.74, "taker_buy_quote": 1182567.4945 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 8.55, "high": 8.68, "low": 8.52, "close": 8.63, "volume": 165676.29, "close_time": 1770832799999, "quote_volume": 1424489.2495, "trades": 5212, "taker_buy_base": 87816.47, "taker_buy_quote": 754841.8437 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 8.63, "high": 8.75, "low": 8.58, "close": 8.72, "volume": 113031.96, "close_time": 1770836399999, "quote_volume": 981343.4194, "trades": 3913, "taker_buy_base": 62673.91, "taker_buy_quote": 544528.5053 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 8.72, "high": 8.76, "low": 8.68, "close": 8.71, "volume": 123750.5, "close_time": 1770839999999, "quote_volume": 1079271.1012, "trades": 3502, "taker_buy_base": 67401.5, "taker_buy_quote": 587810.2119 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 8.7, "high": 8.72, "low": 8.63, "close": 8.7, "volume": 71932.11, "close_time": 1770843599999, "quote_volume": 624326.4025, "trades": 2433, "taker_buy_base": 45034.99, "taker_buy_quote": 390892.6789 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 8.69, "high": 8.81, "low": 8.67, "close": 8.75, "volume": 122332.19, "close_time": 1770847199999, "quote_volume": 1072091.47, "trades": 3447, "taker_buy_base": 76604.42, "taker_buy_quote": 671262.7075 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 8.74, "high": 8.76, "low": 8.66, "close": 8.67, "volume": 111272.02, "close_time": 1770850799999, "quote_volume": 969543.9739, "trades": 2091, "taker_buy_base": 60980.67, "taker_buy_quote": 531519.8972 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 8.68, "high": 8.7, "low": 8.58, "close": 8.63, "volume": 117585.8, "close_time": 1770854399999, "quote_volume": 1014820.6176, "trades": 3651, "taker_buy_base": 56176.36, "taker_buy_quote": 484955.4264 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.63, "high": 8.76, "low": 8.63, "close": 8.73, "volume": 82621.79, "close_time": 1770857999999, "quote_volume": 719045.955, "trades": 2235, "taker_buy_base": 49543.84, "taker_buy_quote": 430933.9159 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 8.73, "high": 8.79, "low": 8.72, "close": 8.74, "volume": 48907.14, "close_time": 1770861599999, "quote_volume": 428166.4296, "trades": 1659, "taker_buy_base": 17460.68, "taker_buy_quote": 152868.3712 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 8.73, "high": 8.78, "low": 8.69, "close": 8.72, "volume": 56550.49, "close_time": 1770865199999, "quote_volume": 494692.0659, "trades": 1493, "taker_buy_base": 34775.77, "taker_buy_quote": 304403.5182 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 8.73, "high": 8.76, "low": 8.71, "close": 8.75, "volume": 53974.14, "close_time": 1770868799999, "quote_volume": 471787.6336, "trades": 1199, "taker_buy_base": 28304.05, "taker_buy_quote": 247460.8296 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 8.75, "high": 8.77, "low": 8.73, "close": 8.74, "volume": 54192.43, "close_time": 1770872399999, "quote_volume": 474183.7505, "trades": 1264, "taker_buy_base": 24618.18, "taker_buy_quote": 215362.5184 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 8.74, "high": 8.78, "low": 8.68, "close": 8.78, "volume": 46400.14, "close_time": 1770875999999, "quote_volume": 405333.094, "trades": 1449, "taker_buy_base": 21168.44, "taker_buy_quote": 184898.0854 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 8.78, "high": 8.85, "low": 8.77, "close": 8.81, "volume": 65371.68, "close_time": 1770879599999, "quote_volume": 576470.7264, "trades": 1556, "taker_buy_base": 25231.58, "taker_buy_quote": 222440.2727 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 8.81, "high": 8.84, "low": 8.78, "close": 8.82, "volume": 58100.3, "close_time": 1770883199999, "quote_volume": 511932.861, "trades": 1367, "taker_buy_base": 24829.3, "taker_buy_quote": 218787.2204 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 8.81, "high": 8.84, "low": 8.78, "close": 8.8, "volume": 67673.29, "close_time": 1770886799999, "quote_volume": 595971.2661, "trades": 1469, "taker_buy_base": 30352.16, "taker_buy_quote": 267269.9523 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 8.8, "high": 8.9, "low": 8.79, "close": 8.87, "volume": 79208.45, "close_time": 1770890399999, "quote_volume": 701739.7406, "trades": 1899, "taker_buy_base": 25089.17, "taker_buy_quote": 222397.6443 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 8.88, "high": 8.96, "low": 8.87, "close": 8.95, "volume": 98653.43, "close_time": 1770893999999, "quote_volume": 878438.149, "trades": 2219, "taker_buy_base": 44559.98, "taker_buy_quote": 396685.8422 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 8.95, "high": 8.97, "low": 8.9, "close": 8.91, "volume": 113571.15, "close_time": 1770897599999, "quote_volume": 1015008.6111, "trades": 2196, "taker_buy_base": 49897.36, "taker_buy_quote": 446187.2782 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 8.91, "high": 8.92, "low": 8.82, "close": 8.84, "volume": 128756.04, "close_time": 1770901199999, "quote_volume": 1139989.1893, "trades": 2383, "taker_buy_base": 51436.28, "taker_buy_quote": 455651.9854 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 8.84, "high": 8.94, "low": 8.81, "close": 8.94, "volume": 125973.92, "close_time": 1770904799999, "quote_volume": 1116519.4259, "trades": 3661, "taker_buy_base": 60593.64, "taker_buy_quote": 537411.5162 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 8.94, "high": 8.97, "low": 8.89, "close": 8.92, "volume": 141990.99, "close_time": 1770908399999, "quote_volume": 1268279.5923, "trades": 4129, "taker_buy_base": 55973.58, "taker_buy_quote": 499953.7832 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 8.92, "high": 8.96, "low": 8.79, "close": 8.8, "volume": 207781.76, "close_time": 1770911999999, "quote_volume": 1842669.0063, "trades": 5476, "taker_buy_base": 85170.79, "taker_buy_quote": 755982.3184 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 8.81, "high": 8.82, "low": 8.62, "close": 8.67, "volume": 387969.51, "close_time": 1770915599999, "quote_volume": 3375982.3923, "trades": 10805, "taker_buy_base": 205438.4, "taker_buy_quote": 1786835.2073 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 8.67, "high": 8.76, "low": 8.65, "close": 8.67, "volume": 133089.13, "close_time": 1770919199999, "quote_volume": 1158251.1016, "trades": 5652, "taker_buy_base": 74549.25, "taker_buy_quote": 648598.6472 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 8.68, "high": 8.77, "low": 8.65, "close": 8.74, "volume": 106189.25, "close_time": 1770922799999, "quote_volume": 924134.4079, "trades": 3721, "taker_buy_base": 45696.65, "taker_buy_quote": 397739.5946 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 8.73, "high": 8.86, "low": 8.7, "close": 8.77, "volume": 204238.15, "close_time": 1770926399999, "quote_volume": 1796532.8058, "trades": 3938, "taker_buy_base": 70983.56, "taker_buy_quote": 624989.0362 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 8.76, "high": 8.79, "low": 8.68, "close": 8.7, "volume": 171635.36, "close_time": 1770929999999, "quote_volume": 1498020.1128, "trades": 2539, "taker_buy_base": 91337.18, "taker_buy_quote": 796159.8091 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 8.7, "high": 8.77, "low": 8.7, "close": 8.74, "volume": 48534.12, "close_time": 1770933599999, "quote_volume": 424107.883, "trades": 1257, "taker_buy_base": 20502.56, "taker_buy_quote": 179168.1772 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 8.75, "high": 8.84, "low": 8.72, "close": 8.84, "volume": 100980.33, "close_time": 1770937199999, "quote_volume": 888419.7127, "trades": 1825, "taker_buy_base": 44433.97, "taker_buy_quote": 390563.5939 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 8.84, "high": 8.91, "low": 8.83, "close": 8.9, "volume": 139949.62, "close_time": 1770940799999, "quote_volume": 1240711.5952, "trades": 1960, "taker_buy_base": 60129.86, "taker_buy_quote": 533056.128 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.9, "high": 8.94, "low": 8.82, "close": 8.85, "volume": 102802.66, "close_time": 1770944399999, "quote_volume": 913876.3121, "trades": 3362, "taker_buy_base": 51258.29, "taker_buy_quote": 456154.5197 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 8.85, "high": 8.92, "low": 8.85, "close": 8.87, "volume": 109459.63, "close_time": 1770947999999, "quote_volume": 972198.3717, "trades": 3688, "taker_buy_base": 48774.66, "taker_buy_quote": 433222.445 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 8.87, "high": 8.89, "low": 8.82, "close": 8.87, "volume": 81749.86, "close_time": 1770951599999, "quote_volume": 723970.7135, "trades": 2663, "taker_buy_base": 45094.03, "taker_buy_quote": 399315.3009 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 8.87, "high": 8.9, "low": 8.82, "close": 8.86, "volume": 49105.4, "close_time": 1770955199999, "quote_volume": 435058.1566, "trades": 1776, "taker_buy_base": 23151.43, "taker_buy_quote": 204998.3666 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 8.86, "high": 8.86, "low": 8.79, "close": 8.81, "volume": 53282.74, "close_time": 1770958799999, "quote_volume": 470230.2351, "trades": 1762, "taker_buy_base": 29997.35, "taker_buy_quote": 264717.4949 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 8.81, "high": 8.84, "low": 8.78, "close": 8.79, "volume": 47864.91, "close_time": 1770962399999, "quote_volume": 421426.5181, "trades": 1344, "taker_buy_base": 25067.58, "taker_buy_quote": 220568.9761 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 8.79, "high": 8.82, "low": 8.74, "close": 8.81, "volume": 48213.24, "close_time": 1770965999999, "quote_volume": 423088.7029, "trades": 1439, "taker_buy_base": 30910.91, "taker_buy_quote": 271289.1328 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 8.81, "high": 8.87, "low": 8.8, "close": 8.84, "volume": 54945.05, "close_time": 1770969599999, "quote_volume": 485523.6572, "trades": 1447, "taker_buy_base": 28163.39, "taker_buy_quote": 248791.2374 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 8.83, "high": 8.91, "low": 8.81, "close": 8.9, "volume": 134595.65, "close_time": 1770973199999, "quote_volume": 1192701.6074, "trades": 3292, "taker_buy_base": 59793.94, "taker_buy_quote": 530434.9006 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 8.9, "high": 8.91, "low": 8.85, "close": 8.88, "volume": 43570.51, "close_time": 1770976799999, "quote_volume": 386731.8282, "trades": 1169, "taker_buy_base": 17799.71, "taker_buy_quote": 158016.5718 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 8.88, "high": 8.91, "low": 8.86, "close": 8.9, "volume": 51716.17, "close_time": 1770980399999, "quote_volume": 459869.0341, "trades": 1392, "taker_buy_base": 30060.18, "taker_buy_quote": 267370.7495 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 8.89, "high": 8.9, "low": 8.84, "close": 8.88, "volume": 50676.54, "close_time": 1770983999999, "quote_volume": 449574.6399, "trades": 1403, "taker_buy_base": 24153.16, "taker_buy_quote": 214303.0758 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 8.88, "high": 8.88, "low": 8.82, "close": 8.86, "volume": 33355.29, "close_time": 1770987599999, "quote_volume": 295149.392, "trades": 1025, "taker_buy_base": 17269.26, "taker_buy_quote": 152807.133 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 8.85, "high": 8.96, "low": 8.85, "close": 8.93, "volume": 121574.6, "close_time": 1770991199999, "quote_volume": 1083641.5569, "trades": 2907, "taker_buy_base": 72821.3, "taker_buy_quote": 649607.1425 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 8.93, "high": 9.04, "low": 8.88, "close": 8.98, "volume": 227164.19, "close_time": 1770994799999, "quote_volume": 2039024.3309, "trades": 6062, "taker_buy_base": 135446.08, "taker_buy_quote": 1216415.5739 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 8.99, "high": 9.22, "low": 8.99, "close": 9.1, "volume": 329115.55, "close_time": 1770998399999, "quote_volume": 3003727.1771, "trades": 7952, "taker_buy_base": 179979.43, "taker_buy_quote": 1642018.0752 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 9.1, "high": 9.26, "low": 9.1, "close": 9.19, "volume": 192677.73, "close_time": 1771001999999, "quote_volume": 1770443.1483, "trades": 4745, "taker_buy_base": 104668.98, "taker_buy_quote": 962028.8514 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 9.19, "high": 9.21, "low": 9.14, "close": 9.17, "volume": 62219.95, "close_time": 1771005599999, "quote_volume": 571192.1947, "trades": 2318, "taker_buy_base": 28405.25, "taker_buy_quote": 260764.4798 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 9.17, "high": 9.21, "low": 9.13, "close": 9.18, "volume": 99542.11, "close_time": 1771009199999, "quote_volume": 912817.1662, "trades": 2663, "taker_buy_base": 48568.26, "taker_buy_quote": 445424.8869 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 9.18, "high": 9.21, "low": 9.16, "close": 9.18, "volume": 57925.11, "close_time": 1771012799999, "quote_volume": 532119.8625, "trades": 1428, "taker_buy_base": 23880.1, "taker_buy_quote": 219412.3812 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 9.18, "high": 9.21, "low": 9.15, "close": 9.2, "volume": 74926.18, "close_time": 1771016399999, "quote_volume": 688513.7991, "trades": 1900, "taker_buy_base": 29991.19, "taker_buy_quote": 275581.0637 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 9.2, "high": 9.25, "low": 9.2, "close": 9.22, "volume": 138473.14, "close_time": 1771019999999, "quote_volume": 1276847.9661, "trades": 2534, "taker_buy_base": 69469.31, "taker_buy_quote": 640570.8339 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 9.22, "high": 9.25, "low": 9.18, "close": 9.19, "volume": 94645.39, "close_time": 1771023599999, "quote_volume": 872134.5129, "trades": 2012, "taker_buy_base": 46822.1, "taker_buy_quote": 431401.9123 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 9.19, "high": 9.2, "low": 9.14, "close": 9.14, "volume": 57651.45, "close_time": 1771027199999, "quote_volume": 527703.316, "trades": 1123, "taker_buy_base": 35550.52, "taker_buy_quote": 325381.6043 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 9.15, "high": 9.22, "low": 9.12, "close": 9.19, "volume": 74193.46, "close_time": 1771030799999, "quote_volume": 680456.6864, "trades": 1483, "taker_buy_base": 40837.09, "taker_buy_quote": 374494.887 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 9.18, "high": 9.2, "low": 9.16, "close": 9.17, "volume": 52881.9, "close_time": 1771034399999, "quote_volume": 485084.6822, "trades": 1086, "taker_buy_base": 16743.64, "taker_buy_quote": 153662.997 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 9.18, "high": 9.19, "low": 9.16, "close": 9.19, "volume": 29326.02, "close_time": 1771037999999, "quote_volume": 269175.6586, "trades": 810, "taker_buy_base": 17050.2, "taker_buy_quote": 156540.0682 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 9.18, "high": 9.22, "low": 9.18, "close": 9.2, "volume": 28027.35, "close_time": 1771041599999, "quote_volume": 257826.3887, "trades": 743, "taker_buy_base": 15166.73, "taker_buy_quote": 139504.0993 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 9.2, "high": 9.21, "low": 9.17, "close": 9.17, "volume": 14103.08, "close_time": 1771045199999, "quote_volume": 129598.3672, "trades": 480, "taker_buy_base": 5763.93, "taker_buy_quote": 52986.4999 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 9.17, "high": 9.19, "low": 9.15, "close": 9.16, "volume": 26417.98, "close_time": 1771048799999, "quote_volume": 242280.3894, "trades": 739, "taker_buy_base": 14339.24, "taker_buy_quote": 131526.9919 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 9.17, "high": 9.18, "low": 9.13, "close": 9.18, "volume": 23926.93, "close_time": 1771052399999, "quote_volume": 219044.5148, "trades": 723, "taker_buy_base": 13028.8, "taker_buy_quote": 119313.9323 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 9.17, "high": 9.21, "low": 9.17, "close": 9.2, "volume": 38293.5, "close_time": 1771055999999, "quote_volume": 352224.1404, "trades": 972, "taker_buy_base": 16860.86, "taker_buy_quote": 155095.4561 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 9.19, "high": 9.28, "low": 9.19, "close": 9.26, "volume": 117498.33, "close_time": 1771059599999, "quote_volume": 1086229.0594, "trades": 2237, "taker_buy_base": 64333.74, "taker_buy_quote": 594825.9185 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 9.26, "high": 9.27, "low": 9.23, "close": 9.26, "volume": 49001.12, "close_time": 1771063199999, "quote_volume": 453149.2825, "trades": 1233, "taker_buy_base": 18922.14, "taker_buy_quote": 175033.9189 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 9.25, "high": 9.26, "low": 9.22, "close": 9.25, "volume": 27992.68, "close_time": 1771066799999, "quote_volume": 258543.6507, "trades": 810, "taker_buy_base": 12573.01, "taker_buy_quote": 116139.461 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 9.25, "high": 9.39, "low": 9.24, "close": 9.38, "volume": 205770.16, "close_time": 1771070399999, "quote_volume": 1920269.653, "trades": 4000, "taker_buy_base": 108539.4, "taker_buy_quote": 1013195.6496 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 9.38, "high": 9.4, "low": 9.3, "close": 9.3, "volume": 163905.62, "close_time": 1771073999999, "quote_volume": 1533461.4956, "trades": 2785, "taker_buy_base": 63018.07, "taker_buy_quote": 589914.9929 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 9.31, "high": 9.31, "low": 9.25, "close": 9.29, "volume": 96657.14, "close_time": 1771077599999, "quote_volume": 897571.1981, "trades": 2285, "taker_buy_base": 50643.74, "taker_buy_quote": 470244.3028 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 9.29, "high": 9.39, "low": 9.28, "close": 9.37, "volume": 87972.91, "close_time": 1771081199999, "quote_volume": 820959.8124, "trades": 1801, "taker_buy_base": 39168.74, "taker_buy_quote": 365338.9505 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 9.37, "high": 9.39, "low": 9.33, "close": 9.38, "volume": 114689.42, "close_time": 1771084799999, "quote_volume": 1073646.788, "trades": 2951, "taker_buy_base": 43998.92, "taker_buy_quote": 412060.961 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 9.39, "high": 9.46, "low": 9.34, "close": 9.43, "volume": 146963.94, "close_time": 1771088399999, "quote_volume": 1380567.0219, "trades": 4400, "taker_buy_base": 71072.88, "taker_buy_quote": 668265.5743 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 9.44, "high": 9.5, "low": 9.4, "close": 9.47, "volume": 103510.69, "close_time": 1771091999999, "quote_volume": 978078.5847, "trades": 3109, "taker_buy_base": 47320.27, "taker_buy_quote": 447532.8631 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 9.46, "high": 9.57, "low": 9.45, "close": 9.56, "volume": 70988.42, "close_time": 1771095599999, "quote_volume": 674731.7786, "trades": 2697, "taker_buy_base": 35782.66, "taker_buy_quote": 340289.3793 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 9.57, "high": 9.64, "low": 9.49, "close": 9.63, "volume": 90801.22, "close_time": 1771099199999, "quote_volume": 868236.707, "trades": 2944, "taker_buy_base": 46118.65, "taker_buy_quote": 441216.0708 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 9.64, "high": 9.66, "low": 9.54, "close": 9.6, "volume": 81368.29, "close_time": 1771102799999, "quote_volume": 780189.0833, "trades": 2898, "taker_buy_base": 33034.09, "taker_buy_quote": 316943.689 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 9.6, "high": 9.66, "low": 9.56, "close": 9.65, "volume": 118228.86, "close_time": 1771106399999, "quote_volume": 1136770.5483, "trades": 3514, "taker_buy_base": 52474.07, "taker_buy_quote": 504721.4057 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 9.65, "high": 9.72, "low": 9.64, "close": 9.64, "volume": 137823.44, "close_time": 1771109999999, "quote_volume": 1333704.0098, "trades": 2665, "taker_buy_base": 57795.2, "taker_buy_quote": 559304.0282 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 9.64, "high": 9.65, "low": 9.56, "close": 9.59, "volume": 56857.99, "close_time": 1771113599999, "quote_volume": 546130.471, "trades": 1469, "taker_buy_base": 21744.72, "taker_buy_quote": 208938.0097 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.6, "high": 9.62, "low": 9.53, "close": 9.58, "volume": 63855.96, "close_time": 1771117199999, "quote_volume": 611925.9217, "trades": 2083, "taker_buy_base": 34968.95, "taker_buy_quote": 335144.7984 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 9.58, "high": 9.64, "low": 9.52, "close": 9.58, "volume": 69005.95, "close_time": 1771120799999, "quote_volume": 660472.7361, "trades": 2326, "taker_buy_base": 35593.16, "taker_buy_quote": 340608.1206 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 9.58, "high": 9.63, "low": 9.49, "close": 9.55, "volume": 83736.94, "close_time": 1771124399999, "quote_volume": 800316.407, "trades": 2153, "taker_buy_base": 31631.63, "taker_buy_quote": 302254.1804 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 9.55, "high": 9.6, "low": 9.47, "close": 9.6, "volume": 101562.55, "close_time": 1771127999999, "quote_volume": 967801.7083, "trades": 2693, "taker_buy_base": 45282.54, "taker_buy_quote": 431328.6486 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 9.59, "high": 9.71, "low": 9.58, "close": 9.61, "volume": 140343.16, "close_time": 1771131599999, "quote_volume": 1353647.8942, "trades": 5745, "taker_buy_base": 62172.88, "taker_buy_quote": 599571.8896 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 9.62, "high": 9.72, "low": 9.61, "close": 9.69, "volume": 61956.4, "close_time": 1771135199999, "quote_volume": 599284.9475, "trades": 2740, "taker_buy_base": 21414.77, "taker_buy_quote": 207183.6965 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 9.69, "high": 9.7, "low": 9.61, "close": 9.64, "volume": 52802.02, "close_time": 1771138799999, "quote_volume": 510471.613, "trades": 2021, "taker_buy_base": 18093.47, "taker_buy_quote": 174878.1114 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 9.64, "high": 9.75, "low": 9.63, "close": 9.7, "volume": 87830.14, "close_time": 1771142399999, "quote_volume": 851121.8023, "trades": 3034, "taker_buy_base": 37884.82, "taker_buy_quote": 367116.0857 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 9.7, "high": 9.71, "low": 9.53, "close": 9.58, "volume": 104103.04, "close_time": 1771145999999, "quote_volume": 1002163.8018, "trades": 3429, "taker_buy_base": 54717.27, "taker_buy_quote": 526944.5302 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 9.58, "high": 9.65, "low": 9.57, "close": 9.58, "volume": 58447.44, "close_time": 1771149599999, "quote_volume": 561515.5007, "trades": 1806, "taker_buy_base": 25743.23, "taker_buy_quote": 247359.397 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 9.59, "high": 9.6, "low": 9.51, "close": 9.55, "volume": 64125.71, "close_time": 1771153199999, "quote_volume": 611929.5979, "trades": 1933, "taker_buy_base": 35779.03, "taker_buy_quote": 341467.6782 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 9.55, "high": 9.57, "low": 9.51, "close": 9.52, "volume": 60017.98, "close_time": 1771156799999, "quote_volume": 572282.7633, "trades": 1277, "taker_buy_base": 29646.77, "taker_buy_quote": 282718.7154 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 9.52, "high": 9.54, "low": 9.33, "close": 9.34, "volume": 166988.36, "close_time": 1771160399999, "quote_volume": 1577034.7615, "trades": 4363, "taker_buy_base": 85043.31, "taker_buy_quote": 803906.1151 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 9.33, "high": 9.42, "low": 9.28, "close": 9.29, "volume": 186329.58, "close_time": 1771163999999, "quote_volume": 1742083.5432, "trades": 5576, "taker_buy_base": 118296.23, "taker_buy_quote": 1105983.1256 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 9.3, "high": 9.38, "low": 9.29, "close": 9.38, "volume": 74565.5, "close_time": 1771167599999, "quote_volume": 696450.9271, "trades": 2563, "taker_buy_base": 49723.12, "taker_buy_quote": 464342.0177 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 9.37, "high": 9.4, "low": 9.36, "close": 9.38, "volume": 59051.84, "close_time": 1771171199999, "quote_volume": 553899.5215, "trades": 1767, "taker_buy_base": 28568.82, "taker_buy_quote": 267934.9252 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 9.38, "high": 9.39, "low": 9.32, "close": 9.37, "volume": 88121.3, "close_time": 1771174799999, "quote_volume": 823691.9687, "trades": 2303, "taker_buy_base": 45306.2, "taker_buy_quote": 423464.3273 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 9.37, "high": 9.38, "low": 9.19, "close": 9.25, "volume": 198885.19, "close_time": 1771178399999, "quote_volume": 1843361.8811, "trades": 5843, "taker_buy_base": 96259.9, "taker_buy_quote": 892310.72 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 9.25, "high": 9.27, "low": 9.17, "close": 9.2, "volume": 187245.69, "close_time": 1771181999999, "quote_volume": 1727266.2534, "trades": 4507, "taker_buy_base": 114161.71, "taker_buy_quote": 1052973.9268 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 9.19, "high": 9.24, "low": 9.14, "close": 9.18, "volume": 149297.76, "close_time": 1771185599999, "quote_volume": 1370507.6945, "trades": 3823, "taker_buy_base": 83619.54, "taker_buy_quote": 767764.7617 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 9.18, "high": 9.24, "low": 9.14, "close": 9.23, "volume": 69432.4, "close_time": 1771189199999, "quote_volume": 637731.3819, "trades": 1692, "taker_buy_base": 37246.73, "taker_buy_quote": 342452.2802 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 9.22, "high": 9.29, "low": 9.22, "close": 9.25, "volume": 53842.21, "close_time": 1771192799999, "quote_volume": 498256.2192, "trades": 1430, "taker_buy_base": 32392.6, "taker_buy_quote": 299816.2774 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 9.24, "high": 9.31, "low": 9.22, "close": 9.29, "volume": 46840.42, "close_time": 1771196399999, "quote_volume": 434503.9435, "trades": 1246, "taker_buy_base": 23669.67, "taker_buy_quote": 219608.3995 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 9.28, "high": 9.3, "low": 9.21, "close": 9.29, "volume": 76232.78, "close_time": 1771199999999, "quote_volume": 705224.3578, "trades": 1579, "taker_buy_base": 42886.13, "taker_buy_quote": 396581.4016 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 9.29, "high": 9.34, "low": 9.25, "close": 9.29, "volume": 82300.47, "close_time": 1771203599999, "quote_volume": 765046.5857, "trades": 1502, "taker_buy_base": 45009.81, "taker_buy_quote": 418368.501 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 9.29, "high": 9.33, "low": 9.21, "close": 9.24, "volume": 57449.8, "close_time": 1771207199999, "quote_volume": 532066.7276, "trades": 1530, "taker_buy_base": 29837.67, "taker_buy_quote": 276318.9796 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 9.25, "high": 9.27, "low": 9.2, "close": 9.21, "volume": 41587.98, "close_time": 1771210799999, "quote_volume": 383714.6709, "trades": 1230, "taker_buy_base": 21557.87, "taker_buy_quote": 198908.9724 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 9.22, "high": 9.25, "low": 9.2, "close": 9.24, "volume": 44828.86, "close_time": 1771214399999, "quote_volume": 413589.0088, "trades": 1129, "taker_buy_base": 20195.4, "taker_buy_quote": 186320.5238 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 9.24, "high": 9.32, "low": 9.23, "close": 9.31, "volume": 49634.19, "close_time": 1771217999999, "quote_volume": 460726.9389, "trades": 1179, "taker_buy_base": 23824.58, "taker_buy_quote": 221098.3527 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 9.32, "high": 9.34, "low": 9.18, "close": 9.2, "volume": 54248.29, "close_time": 1771221599999, "quote_volume": 500874.5966, "trades": 1606, "taker_buy_base": 24826.22, "taker_buy_quote": 229134.0476 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 9.21, "high": 9.28, "low": 9.19, "close": 9.26, "volume": 37125.94, "close_time": 1771225199999, "quote_volume": 342852.9566, "trades": 984, "taker_buy_base": 21382.87, "taker_buy_quote": 197452.9508 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 9.27, "high": 9.31, "low": 9.23, "close": 9.26, "volume": 58549.91, "close_time": 1771228799999, "quote_volume": 542590.8523, "trades": 1284, "taker_buy_base": 29864.43, "taker_buy_quote": 276637.469 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 9.26, "high": 9.31, "low": 9.26, "close": 9.28, "volume": 67951.07, "close_time": 1771232399999, "quote_volume": 630839.6229, "trades": 1371, "taker_buy_base": 35700.71, "taker_buy_quote": 331407.4498 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 9.28, "high": 9.35, "low": 9.27, "close": 9.32, "volume": 80363.53, "close_time": 1771235999999, "quote_volume": 748817.0221, "trades": 1606, "taker_buy_base": 36377.47, "taker_buy_quote": 338861.8885 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 9.32, "high": 9.33, "low": 9.26, "close": 9.28, "volume": 78418.83, "close_time": 1771239599999, "quote_volume": 728907.9048, "trades": 1810, "taker_buy_base": 41974.53, "taker_buy_quote": 390141.5535 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 9.27, "high": 9.29, "low": 9.17, "close": 9.27, "volume": 80393.61, "close_time": 1771243199999, "quote_volume": 741811.8374, "trades": 2655, "taker_buy_base": 42410.17, "taker_buy_quote": 391329.1301 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 9.27, "high": 9.39, "low": 9.26, "close": 9.37, "volume": 167910.92, "close_time": 1771246799999, "quote_volume": 1565893.24, "trades": 4125, "taker_buy_base": 89923.12, "taker_buy_quote": 838399.5334 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 9.37, "high": 9.42, "low": 9.19, "close": 9.21, "volume": 136258.49, "close_time": 1771250399999, "quote_volume": 1266558.1437, "trades": 5160, "taker_buy_base": 78883.68, "taker_buy_quote": 733134.4918 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 9.21, "high": 9.28, "low": 9.16, "close": 9.22, "volume": 103596.75, "close_time": 1771253999999, "quote_volume": 955360.6248, "trades": 3595, "taker_buy_base": 56347.01, "taker_buy_quote": 519682.1871 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 9.23, "high": 9.26, "low": 9.05, "close": 9.09, "volume": 247449.41, "close_time": 1771257599999, "quote_volume": 2256739.5201, "trades": 7984, "taker_buy_base": 128946.26, "taker_buy_quote": 1176439.6051 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 9.09, "high": 9.15, "low": 9.06, "close": 9.13, "volume": 154142.25, "close_time": 1771261199999, "quote_volume": 1403898.1205, "trades": 3956, "taker_buy_base": 83324.03, "taker_buy_quote": 758956.7113 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 9.13, "high": 9.19, "low": 9.11, "close": 9.16, "volume": 101918.86, "close_time": 1771264799999, "quote_volume": 933167.3456, "trades": 2054, "taker_buy_base": 58480.76, "taker_buy_quote": 535301.1157 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 9.16, "high": 9.18, "low": 9.12, "close": 9.13, "volume": 44837.12, "close_time": 1771268399999, "quote_volume": 410329.0013, "trades": 1267, "taker_buy_base": 23529.2, "taker_buy_quote": 215348.7516 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 9.13, "high": 9.17, "low": 9.12, "close": 9.15, "volume": 25162.19, "close_time": 1771271999999, "quote_volume": 230062.2339, "trades": 910, "taker_buy_base": 13711.81, "taker_buy_quote": 125361.3636 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 9.14, "high": 9.22, "low": 9.11, "close": 9.21, "volume": 45806.17, "close_time": 1771275599999, "quote_volume": 419854.7634, "trades": 1508, "taker_buy_base": 28032.5, "taker_buy_quote": 257038.413 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 9.2, "high": 9.28, "low": 9.18, "close": 9.28, "volume": 76928.76, "close_time": 1771279199999, "quote_volume": 710222.7544, "trades": 2443, "taker_buy_base": 35487.36, "taker_buy_quote": 327543.8806 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 9.28, "high": 9.31, "low": 9.25, "close": 9.27, "volume": 98588.75, "close_time": 1771282799999, "quote_volume": 914454.9181, "trades": 3236, "taker_buy_base": 39026.55, "taker_buy_quote": 362012.4572 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 9.27, "high": 9.28, "low": 9.25, "close": 9.26, "volume": 58144.93, "close_time": 1771286399999, "quote_volume": 538704.6086, "trades": 1481, "taker_buy_base": 30253.1, "taker_buy_quote": 280287.2646 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 9.26, "high": 9.28, "low": 9.24, "close": 9.24, "volume": 73555.05, "close_time": 1771289999999, "quote_volume": 680821.2683, "trades": 1402, "taker_buy_base": 35451.13, "taker_buy_quote": 328116.9669 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 9.25, "high": 9.28, "low": 9.21, "close": 9.23, "volume": 44508.36, "close_time": 1771293599999, "quote_volume": 411621.0946, "trades": 1374, "taker_buy_base": 19947.41, "taker_buy_quote": 184451.8501 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 9.22, "high": 9.3, "low": 9.18, "close": 9.28, "volume": 46633.26, "close_time": 1771297199999, "quote_volume": 431817.8604, "trades": 2018, "taker_buy_base": 22480.02, "taker_buy_quote": 208000.9563 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 9.28, "high": 9.28, "low": 9.22, "close": 9.22, "volume": 23089.8, "close_time": 1771300799999, "quote_volume": 213337.6778, "trades": 1053, "taker_buy_base": 6896.57, "taker_buy_quote": 63702.2196 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 9.23, "high": 9.25, "low": 9.19, "close": 9.22, "volume": 28692.04, "close_time": 1771304399999, "quote_volume": 264471.6731, "trades": 1065, "taker_buy_base": 17095.57, "taker_buy_quote": 157577.9743 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 9.23, "high": 9.24, "low": 9.13, "close": 9.17, "volume": 62852.76, "close_time": 1771307999999, "quote_volume": 575885.9628, "trades": 1533, "taker_buy_base": 33953.17, "taker_buy_quote": 310939.5593 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 9.17, "high": 9.21, "low": 9.17, "close": 9.2, "volume": 23097.07, "close_time": 1771311599999, "quote_volume": 212276.5313, "trades": 886, "taker_buy_base": 11195.41, "taker_buy_quote": 102879.2213 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 9.19, "high": 9.22, "low": 9.17, "close": 9.2, "volume": 19991.32, "close_time": 1771315199999, "quote_volume": 183926.8268, "trades": 911, "taker_buy_base": 12916.38, "taker_buy_quote": 118866.0947 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 9.2, "high": 9.22, "low": 9.15, "close": 9.16, "volume": 27829.66, "close_time": 1771318799999, "quote_volume": 255345.2436, "trades": 1199, "taker_buy_base": 11989.42, "taker_buy_quote": 110021.0928 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 9.15, "high": 9.17, "low": 9.11, "close": 9.13, "volume": 31570.0, "close_time": 1771322399999, "quote_volume": 288357.0665, "trades": 1355, "taker_buy_base": 16146.82, "taker_buy_quote": 147521.6065 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 9.13, "high": 9.14, "low": 9.06, "close": 9.09, "volume": 64999.3, "close_time": 1771325999999, "quote_volume": 590638.3755, "trades": 1909, "taker_buy_base": 30444.85, "taker_buy_quote": 276609.6327 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 9.09, "high": 9.13, "low": 9.07, "close": 9.11, "volume": 28722.0, "close_time": 1771329599999, "quote_volume": 261621.2779, "trades": 1128, "taker_buy_base": 16173.76, "taker_buy_quote": 147375.2129 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 9.11, "high": 9.18, "low": 9.1, "close": 9.14, "volume": 52348.57, "close_time": 1771333199999, "quote_volume": 478930.3701, "trades": 1415, "taker_buy_base": 33222.74, "taker_buy_quote": 303968.5886 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 9.15, "high": 9.23, "low": 9.13, "close": 9.19, "volume": 62838.43, "close_time": 1771336799999, "quote_volume": 577558.2528, "trades": 2389, "taker_buy_base": 34490.96, "taker_buy_quote": 316971.9453 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 9.2, "high": 9.23, "low": 9.0, "close": 9.04, "volume": 122439.96, "close_time": 1771340399999, "quote_volume": 1112473.7634, "trades": 5793, "taker_buy_base": 57699.26, "taker_buy_quote": 524232.8096 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 9.04, "high": 9.12, "low": 9.01, "close": 9.08, "volume": 152084.75, "close_time": 1771343999999, "quote_volume": 1375782.1578, "trades": 5052, "taker_buy_base": 82258.02, "taker_buy_quote": 744057.3059 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 9.08, "high": 9.29, "low": 9.08, "close": 9.14, "volume": 217596.26, "close_time": 1771347599999, "quote_volume": 2000267.605, "trades": 7095, "taker_buy_base": 121186.81, "taker_buy_quote": 1113938.1671 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 9.14, "high": 9.17, "low": 9.04, "close": 9.08, "volume": 94787.18, "close_time": 1771351199999, "quote_volume": 862002.758, "trades": 3864, "taker_buy_base": 52771.26, "taker_buy_quote": 479951.8927 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 9.07, "high": 9.26, "low": 9.07, "close": 9.23, "volume": 88684.53, "close_time": 1771354799999, "quote_volume": 815154.8213, "trades": 3791, "taker_buy_base": 41669.27, "taker_buy_quote": 382829.7232 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 9.23, "high": 9.25, "low": 9.17, "close": 9.18, "volume": 45562.24, "close_time": 1771358399999, "quote_volume": 419992.6162, "trades": 2733, "taker_buy_base": 19345.26, "taker_buy_quote": 178346.5073 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 9.17, "high": 9.19, "low": 9.13, "close": 9.16, "volume": 39492.5, "close_time": 1771361999999, "quote_volume": 361755.5889, "trades": 1795, "taker_buy_base": 19354.9, "taker_buy_quote": 177313.9332 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 9.16, "high": 9.19, "low": 9.14, "close": 9.17, "volume": 22146.98, "close_time": 1771365599999, "quote_volume": 203046.1115, "trades": 1266, "taker_buy_base": 7731.77, "taker_buy_quote": 70849.7589 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 9.17, "high": 9.2, "low": 9.15, "close": 9.16, "volume": 34693.9, "close_time": 1771369199999, "quote_volume": 318318.5199, "trades": 1040, "taker_buy_base": 20656.43, "taker_buy_quote": 189560.8351 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 9.16, "high": 9.17, "low": 9.13, "close": 9.14, "volume": 92469.05, "close_time": 1771372799999, "quote_volume": 845294.7589, "trades": 1764, "taker_buy_base": 26730.42, "taker_buy_quote": 244370.4201 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 9.13, "high": 9.15, "low": 9.1, "close": 9.11, "volume": 38830.95, "close_time": 1771376399999, "quote_volume": 354353.7741, "trades": 1241, "taker_buy_base": 16841.29, "taker_buy_quote": 153730.4154 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 9.11, "high": 9.12, "low": 9.06, "close": 9.11, "volume": 45915.1, "close_time": 1771379999999, "quote_volume": 417518.5807, "trades": 1597, "taker_buy_base": 23966.36, "taker_buy_quote": 217962.5902 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 9.1, "high": 9.17, "low": 9.1, "close": 9.12, "volume": 36412.77, "close_time": 1771383599999, "quote_volume": 332715.5538, "trades": 1331, "taker_buy_base": 18384.02, "taker_buy_quote": 167973.6464 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 9.11, "high": 9.14, "low": 9.09, "close": 9.11, "volume": 24388.23, "close_time": 1771387199999, "quote_volume": 222399.172, "trades": 1116, "taker_buy_base": 13619.48, "taker_buy_quote": 124209.1335 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 9.11, "high": 9.12, "low": 9.06, "close": 9.07, "volume": 57841.62, "close_time": 1771390799999, "quote_volume": 525603.6414, "trades": 1203, "taker_buy_base": 34577.15, "taker_buy_quote": 314179.0603 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 9.08, "high": 9.09, "low": 9.03, "close": 9.04, "volume": 38055.65, "close_time": 1771394399999, "quote_volume": 344829.892, "trades": 957, "taker_buy_base": 16488.65, "taker_buy_quote": 149464.0912 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 9.04, "high": 9.1, "low": 9.03, "close": 9.06, "volume": 35516.39, "close_time": 1771397999999, "quote_volume": 321930.2467, "trades": 1154, "taker_buy_base": 24052.26, "taker_buy_quote": 218050.6735 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 9.07, "high": 9.15, "low": 9.05, "close": 9.12, "volume": 46196.64, "close_time": 1771401599999, "quote_volume": 420851.9597, "trades": 1255, "taker_buy_base": 21870.96, "taker_buy_quote": 199237.5005 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 9.13, "high": 9.21, "low": 9.12, "close": 9.13, "volume": 109215.61, "close_time": 1771405199999, "quote_volume": 1000257.4778, "trades": 2219, "taker_buy_base": 63304.24, "taker_buy_quote": 579817.6961 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 9.14, "high": 9.15, "low": 9.11, "close": 9.12, "volume": 38318.77, "close_time": 1771408799999, "quote_volume": 349822.2517, "trades": 969, "taker_buy_base": 21628.43, "taker_buy_quote": 197451.2026 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 9.12, "high": 9.15, "low": 9.08, "close": 9.09, "volume": 35197.85, "close_time": 1771412399999, "quote_volume": 320548.5708, "trades": 1226, "taker_buy_base": 17906.71, "taker_buy_quote": 163067.3847 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 9.09, "high": 9.11, "low": 9.0, "close": 9.05, "volume": 69027.15, "close_time": 1771415999999, "quote_volume": 624831.6781, "trades": 2343, "taker_buy_base": 28533.96, "taker_buy_quote": 258227.7585 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 9.05, "high": 9.07, "low": 9.01, "close": 9.05, "volume": 41403.6, "close_time": 1771419599999, "quote_volume": 374650.425, "trades": 1417, "taker_buy_base": 22757.82, "taker_buy_quote": 205957.1555 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 9.05, "high": 9.07, "low": 8.97, "close": 8.99, "volume": 73814.36, "close_time": 1771423199999, "quote_volume": 665515.0429, "trades": 2306, "taker_buy_base": 41779.47, "taker_buy_quote": 376720.0098 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 9.0, "high": 9.03, "low": 8.94, "close": 9.02, "volume": 108676.83, "close_time": 1771426799999, "quote_volume": 976922.9359, "trades": 4706, "taker_buy_base": 60258.32, "taker_buy_quote": 541817.9822 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 9.02, "high": 9.2, "low": 9.02, "close": 9.12, "volume": 115563.06, "close_time": 1771430399999, "quote_volume": 1055095.4492, "trades": 4196, "taker_buy_base": 45344.79, "taker_buy_quote": 412939.804 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 9.12, "high": 9.12, "low": 9.02, "close": 9.04, "volume": 78058.39, "close_time": 1771433999999, "quote_volume": 705823.6943, "trades": 2908, "taker_buy_base": 45015.95, "taker_buy_quote": 407015.5008 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 9.03, "high": 9.11, "low": 9.01, "close": 9.02, "volume": 43986.79, "close_time": 1771437599999, "quote_volume": 398271.2234, "trades": 1817, "taker_buy_base": 21373.11, "taker_buy_quote": 193549.7993 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 9.02, "high": 9.03, "low": 8.9, "close": 8.93, "volume": 159945.92, "close_time": 1771441199999, "quote_volume": 1431438.308, "trades": 4405, "taker_buy_base": 81409.71, "taker_buy_quote": 728523.8531 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 8.92, "high": 8.96, "low": 8.82, "close": 8.89, "volume": 166642.83, "close_time": 1771444799999, "quote_volume": 1480582.0714, "trades": 4721, "taker_buy_base": 105164.41, "taker_buy_quote": 934153.316 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 8.88, "high": 8.92, "low": 8.85, "close": 8.87, "volume": 62865.83, "close_time": 1771448399999, "quote_volume": 558485.6511, "trades": 2196, "taker_buy_base": 34347.08, "taker_buy_quote": 305201.3335 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 8.87, "high": 8.9, "low": 8.84, "close": 8.85, "volume": 69112.8, "close_time": 1771451999999, "quote_volume": 612988.4539, "trades": 1507, "taker_buy_base": 43707.36, "taker_buy_quote": 387714.6736 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 8.85, "high": 8.87, "low": 8.8, "close": 8.85, "volume": 72814.27, "close_time": 1771455599999, "quote_volume": 643562.0859, "trades": 1647, "taker_buy_base": 43773.63, "taker_buy_quote": 386902.864 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 8.85, "high": 8.86, "low": 8.84, "close": 8.86, "volume": 77914.43, "close_time": 1771459199999, "quote_volume": 689459.2159, "trades": 1006, "taker_buy_base": 46838.2, "taker_buy_quote": 414451.0469 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.86, "high": 8.87, "low": 8.83, "close": 8.84, "volume": 64900.35, "close_time": 1771462799999, "quote_volume": 574693.6504, "trades": 1132, "taker_buy_base": 34128.04, "taker_buy_quote": 302207.3896 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 8.84, "high": 8.91, "low": 8.84, "close": 8.91, "volume": 64001.22, "close_time": 1771466399999, "quote_volume": 568292.5422, "trades": 1906, "taker_buy_base": 40377.73, "taker_buy_quote": 358531.2708 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 8.91, "high": 8.92, "low": 8.87, "close": 8.9, "volume": 36976.21, "close_time": 1771469999999, "quote_volume": 328963.2806, "trades": 884, "taker_buy_base": 19337.67, "taker_buy_quote": 172041.3765 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 8.9, "high": 8.93, "low": 8.89, "close": 8.91, "volume": 37856.12, "close_time": 1771473599999, "quote_volume": 337148.5565, "trades": 938, "taker_buy_base": 21535.95, "taker_buy_quote": 191824.5657 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 8.91, "high": 8.94, "low": 8.89, "close": 8.9, "volume": 63405.44, "close_time": 1771477199999, "quote_volume": 565126.157, "trades": 1257, "taker_buy_base": 26963.66, "taker_buy_quote": 240452.5629 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 8.9, "high": 8.91, "low": 8.84, "close": 8.88, "volume": 46974.34, "close_time": 1771480799999, "quote_volume": 416585.9085, "trades": 1197, "taker_buy_base": 25914.96, "taker_buy_quote": 229876.9299 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 8.87, "high": 8.94, "low": 8.87, "close": 8.9, "volume": 25470.47, "close_time": 1771484399999, "quote_volume": 226888.5817, "trades": 842, "taker_buy_base": 13659.58, "taker_buy_quote": 121655.7013 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 8.91, "high": 8.93, "low": 8.88, "close": 8.9, "volume": 34362.79, "close_time": 1771487999999, "quote_volume": 305895.3376, "trades": 1194, "taker_buy_base": 21275.57, "taker_buy_quote": 189386.1187 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 8.91, "high": 8.91, "low": 8.8, "close": 8.83, "volume": 55385.05, "close_time": 1771491599999, "quote_volume": 489978.8224, "trades": 1714, "taker_buy_base": 29592.29, "taker_buy_quote": 261689.2018 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 8.83, "high": 8.87, "low": 8.82, "close": 8.84, "volume": 59763.03, "close_time": 1771495199999, "quote_volume": 528414.8033, "trades": 1720, "taker_buy_base": 30266.12, "taker_buy_quote": 267617.1513 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 8.84, "high": 8.86, "low": 8.8, "close": 8.83, "volume": 79229.77, "close_time": 1771498799999, "quote_volume": 700239.6687, "trades": 1515, "taker_buy_base": 48640.67, "taker_buy_quote": 429729.9961 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 8.83, "high": 8.85, "low": 8.78, "close": 8.79, "volume": 58879.37, "close_time": 1771502399999, "quote_volume": 518744.2705, "trades": 1280, "taker_buy_base": 36467.11, "taker_buy_quote": 321285.2946 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 8.8, "high": 8.83, "low": 8.78, "close": 8.8, "volume": 58821.59, "close_time": 1771505999999, "quote_volume": 517798.4639, "trades": 1591, "taker_buy_base": 35744.04, "taker_buy_quote": 314669.4862 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 8.79, "high": 8.8, "low": 8.66, "close": 8.7, "volume": 147935.7, "close_time": 1771509599999, "quote_volume": 1291971.2162, "trades": 4409, "taker_buy_base": 83633.6, "taker_buy_quote": 730528.0158 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 8.7, "high": 8.81, "low": 8.68, "close": 8.78, "volume": 212128.85, "close_time": 1771513199999, "quote_volume": 1852481.939, "trades": 5594, "taker_buy_base": 125121.82, "taker_buy_quote": 1092722.8535 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 8.79, "high": 8.86, "low": 8.76, "close": 8.83, "volume": 322399.29, "close_time": 1771516799999, "quote_volume": 2841399.2935, "trades": 6322, "taker_buy_base": 198661.76, "taker_buy_quote": 1751070.8245 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 8.83, "high": 8.91, "low": 8.74, "close": 8.85, "volume": 192101.53, "close_time": 1771520399999, "quote_volume": 1696502.3818, "trades": 4523, "taker_buy_base": 118827.19, "taker_buy_quote": 1048900.5693 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 8.85, "high": 8.94, "low": 8.78, "close": 8.8, "volume": 109186.23, "close_time": 1771523999999, "quote_volume": 966195.5888, "trades": 3258, "taker_buy_base": 67418.41, "taker_buy_quote": 596494.7879 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 8.8, "high": 8.91, "low": 8.79, "close": 8.89, "volume": 100416.53, "close_time": 1771527599999, "quote_volume": 890089.2712, "trades": 2615, "taker_buy_base": 58188.55, "taker_buy_quote": 515601.9666 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 8.9, "high": 8.92, "low": 8.83, "close": 8.89, "volume": 64549.32, "close_time": 1771531199999, "quote_volume": 572574.7316, "trades": 1712, "taker_buy_base": 31845.07, "taker_buy_quote": 282401.2153 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 8.88, "high": 8.94, "low": 8.87, "close": 8.9, "volume": 76124.93, "close_time": 1771534799999, "quote_volume": 677565.0761, "trades": 1611, "taker_buy_base": 49708.18, "taker_buy_quote": 442571.9938 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 8.9, "high": 8.92, "low": 8.88, "close": 8.9, "volume": 82648.83, "close_time": 1771538399999, "quote_volume": 735525.5812, "trades": 1559, "taker_buy_base": 29400.99, "taker_buy_quote": 261662.3589 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 8.9, "high": 8.91, "low": 8.86, "close": 8.91, "volume": 81597.79, "close_time": 1771541999999, "quote_volume": 724932.7388, "trades": 1901, "taker_buy_base": 45577.08, "taker_buy_quote": 404954.1483 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 8.91, "high": 8.92, "low": 8.89, "close": 8.91, "volume": 50869.42, "close_time": 1771545599999, "quote_volume": 452969.3854, "trades": 732, "taker_buy_base": 18952.81, "taker_buy_quote": 168788.3418 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.9, "high": 8.98, "low": 8.89, "close": 8.94, "volume": 85097.31, "close_time": 1771549199999, "quote_volume": 759483.6053, "trades": 1605, "taker_buy_base": 43432.87, "taker_buy_quote": 387620.6625 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 8.94, "high": 8.95, "low": 8.91, "close": 8.94, "volume": 30156.2, "close_time": 1771552799999, "quote_volume": 269452.9578, "trades": 760, "taker_buy_base": 13557.13, "taker_buy_quote": 121129.2246 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 8.94, "high": 8.96, "low": 8.92, "close": 8.94, "volume": 25394.48, "close_time": 1771556399999, "quote_volume": 227019.8369, "trades": 605, "taker_buy_base": 7674.23, "taker_buy_quote": 68606.0723 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 8.93, "high": 8.96, "low": 8.92, "close": 8.94, "volume": 42676.98, "close_time": 1771559999999, "quote_volume": 381744.9213, "trades": 773, "taker_buy_base": 26492.67, "taker_buy_quote": 237020.8914 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 8.95, "high": 8.95, "low": 8.88, "close": 8.92, "volume": 69874.72, "close_time": 1771563599999, "quote_volume": 622892.1215, "trades": 1360, "taker_buy_base": 21843.48, "taker_buy_quote": 194780.1505 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 8.93, "high": 9.04, "low": 8.9, "close": 9.01, "volume": 101514.34, "close_time": 1771567199999, "quote_volume": 912059.0823, "trades": 2335, "taker_buy_base": 54683.02, "taker_buy_quote": 491108.3309 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 9.0, "high": 9.09, "low": 8.99, "close": 9.08, "volume": 80345.95, "close_time": 1771570799999, "quote_volume": 725730.8464, "trades": 1950, "taker_buy_base": 31931.79, "taker_buy_quote": 288491.3947 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 9.08, "high": 9.29, "low": 9.08, "close": 9.19, "volume": 513545.5, "close_time": 1771574399999, "quote_volume": 4730123.9157, "trades": 10400, "taker_buy_base": 280540.06, "taker_buy_quote": 2584199.5863 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 9.19, "high": 9.27, "low": 9.19, "close": 9.22, "volume": 222308.99, "close_time": 1771577999999, "quote_volume": 2054420.4233, "trades": 4271, "taker_buy_base": 96735.19, "taker_buy_quote": 894068.0409 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 9.22, "high": 9.33, "low": 9.22, "close": 9.28, "volume": 161111.85, "close_time": 1771581599999, "quote_volume": 1494900.5334, "trades": 4106, "taker_buy_base": 82112.74, "taker_buy_quote": 761869.3588 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 9.28, "high": 9.36, "low": 9.22, "close": 9.24, "volume": 162795.26, "close_time": 1771585199999, "quote_volume": 1512993.4672, "trades": 4219, "taker_buy_base": 63030.29, "taker_buy_quote": 585793.6374 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 9.23, "high": 9.24, "low": 9.1, "close": 9.12, "volume": 139632.04, "close_time": 1771588799999, "quote_volume": 1277760.6836, "trades": 3384, "taker_buy_base": 67316.9, "taker_buy_quote": 615735.6129 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 9.12, "high": 9.13, "low": 9.08, "close": 9.1, "volume": 77140.16, "close_time": 1771592399999, "quote_volume": 702684.0175, "trades": 1807, "taker_buy_base": 46526.17, "taker_buy_quote": 423920.7968 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 9.1, "high": 9.13, "low": 8.93, "close": 8.99, "volume": 245018.46, "close_time": 1771595999999, "quote_volume": 2207120.5585, "trades": 5421, "taker_buy_base": 132503.14, "taker_buy_quote": 1194178.3655 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 8.98, "high": 9.07, "low": 8.97, "close": 9.03, "volume": 121705.03, "close_time": 1771599599999, "quote_volume": 1098028.2218, "trades": 4517, "taker_buy_base": 59057.46, "taker_buy_quote": 532761.8484 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 9.03, "high": 9.2, "low": 9.02, "close": 9.18, "volume": 295455.89, "close_time": 1771603199999, "quote_volume": 2695992.64, "trades": 12331, "taker_buy_base": 164512.15, "taker_buy_quote": 1500992.7796 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 9.18, "high": 9.25, "low": 9.1, "close": 9.16, "volume": 176666.27, "close_time": 1771606799999, "quote_volume": 1621159.3939, "trades": 5765, "taker_buy_base": 80100.46, "taker_buy_quote": 735771.2092 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 9.16, "high": 9.16, "low": 9.0, "close": 9.15, "volume": 201964.57, "close_time": 1771610399999, "quote_volume": 1830883.7244, "trades": 6294, "taker_buy_base": 116405.15, "taker_buy_quote": 1054651.5751 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 9.15, "high": 9.18, "low": 9.09, "close": 9.14, "volume": 105389.14, "close_time": 1771613999999, "quote_volume": 962787.7661, "trades": 4617, "taker_buy_base": 52959.42, "taker_buy_quote": 483750.8598 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 9.14, "high": 9.16, "low": 9.1, "close": 9.14, "volume": 67443.33, "close_time": 1771617599999, "quote_volume": 615204.5142, "trades": 1807, "taker_buy_base": 27462.26, "taker_buy_quote": 250606.76 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 9.15, "high": 9.16, "low": 9.1, "close": 9.14, "volume": 69668.61, "close_time": 1771621199999, "quote_volume": 636699.695, "trades": 1987, "taker_buy_base": 25444.56, "taker_buy_quote": 232620.4452 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 9.13, "high": 9.16, "low": 9.11, "close": 9.14, "volume": 50490.39, "close_time": 1771624799999, "quote_volume": 461198.0296, "trades": 1195, "taker_buy_base": 21727.17, "taker_buy_quote": 198450.8748 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 9.15, "high": 9.17, "low": 9.12, "close": 9.15, "volume": 59935.02, "close_time": 1771628399999, "quote_volume": 547807.3313, "trades": 2324, "taker_buy_base": 21661.73, "taker_buy_quote": 198064.7663 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 9.14, "high": 9.18, "low": 9.13, "close": 9.17, "volume": 64984.35, "close_time": 1771631999999, "quote_volume": 594861.1861, "trades": 1452, "taker_buy_base": 33870.16, "taker_buy_quote": 310048.3273 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 9.17, "high": 9.18, "low": 9.12, "close": 9.13, "volume": 20894.27, "close_time": 1771635599999, "quote_volume": 191120.9826, "trades": 876, "taker_buy_base": 11080.6, "taker_buy_quote": 101329.535 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 9.14, "high": 9.16, "low": 9.12, "close": 9.15, "volume": 39087.22, "close_time": 1771639199999, "quote_volume": 357180.1738, "trades": 886, "taker_buy_base": 29253.91, "taker_buy_quote": 267378.2583 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 9.15, "high": 9.2, "low": 9.14, "close": 9.19, "volume": 35668.29, "close_time": 1771642799999, "quote_volume": 327222.9258, "trades": 1118, "taker_buy_base": 16318.37, "taker_buy_quote": 149674.9752 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 9.19, "high": 9.2, "low": 9.13, "close": 9.16, "volume": 31265.7, "close_time": 1771646399999, "quote_volume": 286211.1094, "trades": 1345, "taker_buy_base": 13560.99, "taker_buy_quote": 124109.3272 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 9.17, "high": 9.18, "low": 9.14, "close": 9.17, "volume": 9814.75, "close_time": 1771649999999, "quote_volume": 89894.1736, "trades": 515, "taker_buy_base": 4519.77, "taker_buy_quote": 41393.6919 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 9.18, "high": 9.21, "low": 9.17, "close": 9.2, "volume": 29489.86, "close_time": 1771653599999, "quote_volume": 271113.0233, "trades": 1034, "taker_buy_base": 10224.36, "taker_buy_quote": 94017.7469 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 9.21, "high": 9.21, "low": 9.13, "close": 9.15, "volume": 25323.79, "close_time": 1771657199999, "quote_volume": 232001.25, "trades": 869, "taker_buy_base": 8901.2, "taker_buy_quote": 81588.0275 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 9.15, "high": 9.17, "low": 9.13, "close": 9.15, "volume": 17420.96, "close_time": 1771660799999, "quote_volume": 159439.0888, "trades": 732, "taker_buy_base": 7322.18, "taker_buy_quote": 67001.2102 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 9.15, "high": 9.22, "low": 9.14, "close": 9.21, "volume": 64359.38, "close_time": 1771664399999, "quote_volume": 589886.8243, "trades": 2693, "taker_buy_base": 37485.89, "taker_buy_quote": 343732.1018 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 9.21, "high": 9.26, "low": 9.19, "close": 9.24, "volume": 101193.98, "close_time": 1771667999999, "quote_volume": 934062.0877, "trades": 3497, "taker_buy_base": 59074.34, "taker_buy_quote": 545454.9935 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 9.24, "high": 9.29, "low": 9.23, "close": 9.27, "volume": 72274.39, "close_time": 1771671599999, "quote_volume": 669405.6471, "trades": 2162, "taker_buy_base": 38066.47, "taker_buy_quote": 352668.3318 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 9.26, "high": 9.3, "low": 9.25, "close": 9.27, "volume": 82433.63, "close_time": 1771675199999, "quote_volume": 764803.0625, "trades": 2465, "taker_buy_base": 42533.94, "taker_buy_quote": 394681.1893 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 9.28, "high": 9.29, "low": 9.25, "close": 9.29, "volume": 82414.58, "close_time": 1771678799999, "quote_volume": 763958.6104, "trades": 1945, "taker_buy_base": 42310.73, "taker_buy_quote": 392207.2708 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 9.29, "high": 9.36, "low": 9.28, "close": 9.35, "volume": 57261.28, "close_time": 1771682399999, "quote_volume": 533206.3827, "trades": 2391, "taker_buy_base": 33457.7, "taker_buy_quote": 311676.9823 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 9.35, "high": 9.45, "low": 9.32, "close": 9.35, "volume": 239513.24, "close_time": 1771685999999, "quote_volume": 2250070.4674, "trades": 6252, "taker_buy_base": 144934.35, "taker_buy_quote": 1362284.5913 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 9.36, "high": 9.37, "low": 9.26, "close": 9.29, "volume": 115608.07, "close_time": 1771689599999, "quote_volume": 1074851.9017, "trades": 2548, "taker_buy_base": 62984.41, "taker_buy_quote": 585708.0169 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 9.28, "high": 9.29, "low": 9.2, "close": 9.23, "volume": 127614.99, "close_time": 1771693199999, "quote_volume": 1178780.6899, "trades": 2602, "taker_buy_base": 80576.55, "taker_buy_quote": 744226.1052 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 9.22, "high": 9.29, "low": 9.21, "close": 9.27, "volume": 43989.36, "close_time": 1771696799999, "quote_volume": 406627.0662, "trades": 1606, "taker_buy_base": 30612.94, "taker_buy_quote": 283074.6752 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 9.27, "high": 9.31, "low": 9.27, "close": 9.3, "volume": 48388.85, "close_time": 1771700399999, "quote_volume": 449471.3899, "trades": 1146, "taker_buy_base": 20952.6, "taker_buy_quote": 194614.8121 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 9.31, "high": 9.31, "low": 9.25, "close": 9.27, "volume": 26725.71, "close_time": 1771703999999, "quote_volume": 248174.9943, "trades": 636, "taker_buy_base": 13599.73, "taker_buy_quote": 126305.0229 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 9.26, "high": 9.28, "low": 9.15, "close": 9.16, "volume": 78981.82, "close_time": 1771707599999, "quote_volume": 726732.2764, "trades": 1658, "taker_buy_base": 31800.52, "taker_buy_quote": 292716.4787 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 9.16, "high": 9.21, "low": 9.14, "close": 9.2, "volume": 47181.03, "close_time": 1771711199999, "quote_volume": 432824.3276, "trades": 1287, "taker_buy_base": 30082.33, "taker_buy_quote": 275990.582 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 9.19, "high": 9.2, "low": 9.16, "close": 9.16, "volume": 45279.59, "close_time": 1771714799999, "quote_volume": 415618.5931, "trades": 1504, "taker_buy_base": 24458.57, "taker_buy_quote": 224499.5002 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 9.17, "high": 9.17, "low": 9.11, "close": 9.12, "volume": 78636.55, "close_time": 1771718399999, "quote_volume": 717776.6859, "trades": 1841, "taker_buy_base": 28761.8, "taker_buy_quote": 262500.3905 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 9.12, "high": 9.12, "low": 9.03, "close": 9.07, "volume": 127293.0, "close_time": 1771721999999, "quote_volume": 1154824.8581, "trades": 3204, "taker_buy_base": 61492.53, "taker_buy_quote": 557507.1213 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 9.06, "high": 9.11, "low": 9.05, "close": 9.09, "volume": 64569.47, "close_time": 1771725599999, "quote_volume": 585508.3802, "trades": 1759, "taker_buy_base": 44868.19, "taker_buy_quote": 406898.2669 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 9.08, "high": 9.11, "low": 9.03, "close": 9.03, "volume": 49567.68, "close_time": 1771729199999, "quote_volume": 449440.5986, "trades": 1233, "taker_buy_base": 30560.97, "taker_buy_quote": 277263.4506 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 9.03, "high": 9.06, "low": 9.01, "close": 9.05, "volume": 81344.16, "close_time": 1771732799999, "quote_volume": 734970.6019, "trades": 1513, "taker_buy_base": 44374.27, "taker_buy_quote": 401192.1941 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 9.05, "high": 9.07, "low": 9.03, "close": 9.04, "volume": 27735.11, "close_time": 1771736399999, "quote_volume": 250874.8488, "trades": 669, "taker_buy_base": 14821.33, "taker_buy_quote": 134092.8522 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 9.04, "high": 9.05, "low": 8.99, "close": 9.01, "volume": 72218.54, "close_time": 1771739999999, "quote_volume": 650611.175, "trades": 1565, "taker_buy_base": 35522.91, "taker_buy_quote": 320144.9105 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 9.0, "high": 9.02, "low": 8.96, "close": 9.01, "volume": 97002.8, "close_time": 1771743599999, "quote_volume": 872615.306, "trades": 1872, "taker_buy_base": 69261.48, "taker_buy_quote": 623156.1885 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 9.01, "high": 9.03, "low": 9.0, "close": 9.02, "volume": 54512.06, "close_time": 1771747199999, "quote_volume": 491046.3266, "trades": 1009, "taker_buy_base": 25318.84, "taker_buy_quote": 228100.9962 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 9.01, "high": 9.03, "low": 8.97, "close": 8.99, "volume": 44848.95, "close_time": 1771750799999, "quote_volume": 403517.1992, "trades": 991, "taker_buy_base": 25295.81, "taker_buy_quote": 227592.783 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 8.98, "high": 9.0, "low": 8.97, "close": 9.0, "volume": 44285.93, "close_time": 1771754399999, "quote_volume": 397942.4032, "trades": 993, "taker_buy_base": 27296.25, "taker_buy_quote": 245294.433 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 9.0, "high": 9.06, "low": 8.99, "close": 9.03, "volume": 66644.39, "close_time": 1771757999999, "quote_volume": 602253.0956, "trades": 1253, "taker_buy_base": 32470.53, "taker_buy_quote": 293423.202 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 9.02, "high": 9.04, "low": 8.99, "close": 9.01, "volume": 58641.26, "close_time": 1771761599999, "quote_volume": 528702.7082, "trades": 1289, "taker_buy_base": 25303.37, "taker_buy_quote": 228168.6303 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 9.0, "high": 9.01, "low": 8.9, "close": 8.93, "volume": 194514.33, "close_time": 1771765199999, "quote_volume": 1740093.8213, "trades": 4594, "taker_buy_base": 76661.69, "taker_buy_quote": 686368.8695 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 8.93, "high": 8.94, "low": 8.87, "close": 8.91, "volume": 231241.64, "close_time": 1771768799999, "quote_volume": 2058295.8807, "trades": 5667, "taker_buy_base": 105304.56, "taker_buy_quote": 937635.6153 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 8.9, "high": 8.91, "low": 8.83, "close": 8.87, "volume": 146048.43, "close_time": 1771772399999, "quote_volume": 1296312.8858, "trades": 3199, "taker_buy_base": 77336.13, "taker_buy_quote": 686452.4718 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 8.87, "high": 8.91, "low": 8.82, "close": 8.88, "volume": 80128.57, "close_time": 1771775999999, "quote_volume": 710245.2804, "trades": 2217, "taker_buy_base": 48586.89, "taker_buy_quote": 430756.933 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 8.89, "high": 8.89, "low": 8.85, "close": 8.88, "volume": 37549.68, "close_time": 1771779599999, "quote_volume": 333015.2289, "trades": 923, "taker_buy_base": 20742.63, "taker_buy_quote": 183961.5345 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 8.88, "high": 8.89, "low": 8.8, "close": 8.81, "volume": 93691.16, "close_time": 1771783199999, "quote_volume": 826955.042, "trades": 2175, "taker_buy_base": 50147.31, "taker_buy_quote": 442562.6732 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 8.81, "high": 8.84, "low": 8.8, "close": 8.82, "volume": 62167.46, "close_time": 1771786799999, "quote_volume": 548275.7291, "trades": 1024, "taker_buy_base": 37504.3, "taker_buy_quote": 330762.2323 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 8.83, "high": 8.83, "low": 8.8, "close": 8.83, "volume": 34478.96, "close_time": 1771790399999, "quote_volume": 303895.7692, "trades": 690, "taker_buy_base": 20224.33, "taker_buy_quote": 178293.4285 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 8.82, "high": 8.82, "low": 8.79, "close": 8.8, "volume": 70758.72, "close_time": 1771793999999, "quote_volume": 623357.6506, "trades": 1342, "taker_buy_base": 42923.94, "taker_buy_quote": 378181.33 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 8.81, "high": 8.84, "low": 8.79, "close": 8.82, "volume": 59786.52, "close_time": 1771797599999, "quote_volume": 526700.819, "trades": 1278, "taker_buy_base": 35263.16, "taker_buy_quote": 310693.5268 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 8.82, "high": 8.87, "low": 8.81, "close": 8.86, "volume": 51339.93, "close_time": 1771801199999, "quote_volume": 454045.2111, "trades": 1103, "taker_buy_base": 33559.85, "taker_buy_quote": 296902.1701 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 8.87, "high": 8.89, "low": 8.83, "close": 8.87, "volume": 43780.78, "close_time": 1771804799999, "quote_volume": 387799.0155, "trades": 1039, "taker_buy_base": 28085.79, "taker_buy_quote": 248849.9659 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.87, "high": 8.9, "low": 8.77, "close": 8.79, "volume": 100468.3, "close_time": 1771808399999, "quote_volume": 887247.9989, "trades": 2175, "taker_buy_base": 55130.56, "taker_buy_quote": 486772.1053 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 8.78, "high": 8.78, "low": 8.34, "close": 8.37, "volume": 1070886.61, "close_time": 1771811999999, "quote_volume": 9107633.0824, "trades": 34520, "taker_buy_base": 557161.52, "taker_buy_quote": 4736516.7726 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 8.36, "high": 8.44, "low": 8.33, "close": 8.42, "volume": 238319.0, "close_time": 1771815599999, "quote_volume": 2000442.3488, "trades": 6887, "taker_buy_base": 147919.91, "taker_buy_quote": 1241904.421 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 8.42, "high": 8.47, "low": 8.36, "close": 8.41, "volume": 144463.87, "close_time": 1771819199999, "quote_volume": 1215824.9596, "trades": 3376, "taker_buy_base": 81998.43, "taker_buy_quote": 690055.0225 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 8.42, "high": 8.43, "low": 8.33, "close": 8.36, "volume": 130852.28, "close_time": 1771822799999, "quote_volume": 1095887.2387, "trades": 2985, "taker_buy_base": 67881.6, "taker_buy_quote": 568745.9863 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 8.36, "high": 8.45, "low": 8.35, "close": 8.43, "volume": 125782.14, "close_time": 1771826399999, "quote_volume": 1058422.9228, "trades": 2935, "taker_buy_base": 69234.11, "taker_buy_quote": 582612.6397 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 8.43, "high": 8.58, "low": 8.43, "close": 8.58, "volume": 75906.64, "close_time": 1771829999999, "quote_volume": 646813.4188, "trades": 2795, "taker_buy_base": 47125.67, "taker_buy_quote": 401494.7689 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 8.57, "high": 8.61, "low": 8.54, "close": 8.57, "volume": 72652.51, "close_time": 1771833599999, "quote_volume": 622791.7687, "trades": 2117, "taker_buy_base": 41453.9, "taker_buy_quote": 355409.0912 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 8.56, "high": 8.56, "low": 8.5, "close": 8.52, "volume": 57367.05, "close_time": 1771837199999, "quote_volume": 489394.4955, "trades": 1752, "taker_buy_base": 31182.51, "taker_buy_quote": 266065.1181 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 8.52, "high": 8.72, "low": 8.52, "close": 8.7, "volume": 96920.81, "close_time": 1771840799999, "quote_volume": 837008.9482, "trades": 3110, "taker_buy_base": 44177.66, "taker_buy_quote": 381197.6501 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 8.7, "high": 8.72, "low": 8.66, "close": 8.68, "volume": 59267.87, "close_time": 1771844399999, "quote_volume": 514974.7176, "trades": 1963, "taker_buy_base": 26467.84, "taker_buy_quote": 230053.1307 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 8.68, "high": 8.72, "low": 8.63, "close": 8.65, "volume": 69436.3, "close_time": 1771847999999, "quote_volume": 601414.1684, "trades": 1615, "taker_buy_base": 23030.35, "taker_buy_quote": 199646.3131 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 8.65, "high": 8.78, "low": 8.64, "close": 8.73, "volume": 57950.44, "close_time": 1771851599999, "quote_volume": 505577.0412, "trades": 1944, "taker_buy_base": 29961.96, "taker_buy_quote": 261381.5368 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 8.74, "high": 8.75, "low": 8.68, "close": 8.68, "volume": 60297.3, "close_time": 1771855199999, "quote_volume": 525609.2867, "trades": 2457, "taker_buy_base": 21161.64, "taker_buy_quote": 184533.5583 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 8.69, "high": 8.7, "low": 8.59, "close": 8.64, "volume": 75496.26, "close_time": 1771858799999, "quote_volume": 653038.3891, "trades": 5570, "taker_buy_base": 29506.24, "taker_buy_quote": 255115.4524 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 8.64, "high": 8.66, "low": 8.55, "close": 8.57, "volume": 75293.22, "close_time": 1771862399999, "quote_volume": 647582.975, "trades": 4850, "taker_buy_base": 38935.28, "taker_buy_quote": 335016.2421 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 8.57, "high": 8.62, "low": 8.51, "close": 8.56, "volume": 161452.45, "close_time": 1771865999999, "quote_volume": 1383395.1951, "trades": 5684, "taker_buy_base": 87653.03, "taker_buy_quote": 751101.9708 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 8.56, "high": 8.58, "low": 8.34, "close": 8.44, "volume": 133023.63, "close_time": 1771869599999, "quote_volume": 1122623.9001, "trades": 5525, "taker_buy_base": 76065.16, "taker_buy_quote": 641602.586 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 8.44, "high": 8.51, "low": 8.41, "close": 8.42, "volume": 84658.78, "close_time": 1771873199999, "quote_volume": 715767.6121, "trades": 3829, "taker_buy_base": 54472.57, "taker_buy_quote": 460597.4037 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 8.42, "high": 8.44, "low": 8.36, "close": 8.37, "volume": 71565.38, "close_time": 1771876799999, "quote_volume": 600908.3451, "trades": 2888, "taker_buy_base": 36236.73, "taker_buy_quote": 304241.4708 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 8.37, "high": 8.38, "low": 8.27, "close": 8.35, "volume": 239446.18, "close_time": 1771880399999, "quote_volume": 1992925.0434, "trades": 5102, "taker_buy_base": 108564.27, "taker_buy_quote": 903772.3422 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 8.35, "high": 8.42, "low": 8.34, "close": 8.41, "volume": 152586.38, "close_time": 1771883999999, "quote_volume": 1277797.0024, "trades": 2499, "taker_buy_base": 71053.0, "taker_buy_quote": 595321.1221 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 8.41, "high": 8.45, "low": 8.4, "close": 8.41, "volume": 101290.74, "close_time": 1771887599999, "quote_volume": 853268.0586, "trades": 2073, "taker_buy_base": 57478.87, "taker_buy_quote": 484202.1958 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 8.42, "high": 8.44, "low": 8.35, "close": 8.36, "volume": 64415.38, "close_time": 1771891199999, "quote_volume": 539649.2701, "trades": 1240, "taker_buy_base": 38179.12, "taker_buy_quote": 319833.7631 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.37, "high": 8.44, "low": 8.36, "close": 8.42, "volume": 81107.8, "close_time": 1771894799999, "quote_volume": 681490.8756, "trades": 1504, "taker_buy_base": 46750.24, "taker_buy_quote": 392848.3128 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 8.42, "high": 8.45, "low": 8.21, "close": 8.37, "volume": 226049.32, "close_time": 1771898399999, "quote_volume": 1882575.5423, "trades": 9137, "taker_buy_base": 110609.78, "taker_buy_quote": 921441.1565 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 8.37, "high": 8.43, "low": 8.35, "close": 8.39, "volume": 60880.17, "close_time": 1771901999999, "quote_volume": 509943.9828, "trades": 2711, "taker_buy_base": 30387.69, "taker_buy_quote": 254536.4556 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 8.38, "high": 8.38, "low": 8.28, "close": 8.31, "volume": 81236.74, "close_time": 1771905599999, "quote_volume": 675340.1154, "trades": 2794, "taker_buy_base": 32289.88, "taker_buy_quote": 268499.9593 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 8.31, "high": 8.32, "low": 8.24, "close": 8.28, "volume": 87197.87, "close_time": 1771909199999, "quote_volume": 722804.1537, "trades": 2735, "taker_buy_base": 40222.84, "taker_buy_quote": 333282.0686 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 8.27, "high": 8.31, "low": 8.21, "close": 8.25, "volume": 73051.11, "close_time": 1771912799999, "quote_volume": 602770.3051, "trades": 2840, "taker_buy_base": 36204.76, "taker_buy_quote": 298936.935 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 8.25, "high": 8.28, "low": 8.23, "close": 8.24, "volume": 45022.14, "close_time": 1771916399999, "quote_volume": 371867.3641, "trades": 1908, "taker_buy_base": 26272.73, "taker_buy_quote": 217031.6194 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 8.24, "high": 8.28, "low": 8.22, "close": 8.26, "volume": 58607.45, "close_time": 1771919999999, "quote_volume": 483545.864, "trades": 2081, "taker_buy_base": 29764.17, "taker_buy_quote": 245643.3409 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 8.26, "high": 8.33, "low": 8.23, "close": 8.31, "volume": 54425.26, "close_time": 1771923599999, "quote_volume": 450706.6577, "trades": 2026, "taker_buy_base": 31311.78, "taker_buy_quote": 259255.9178 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 8.3, "high": 8.31, "low": 8.23, "close": 8.29, "volume": 56139.52, "close_time": 1771927199999, "quote_volume": 464339.8481, "trades": 1648, "taker_buy_base": 29263.57, "taker_buy_quote": 241973.8848 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 8.29, "high": 8.3, "low": 8.26, "close": 8.28, "volume": 56188.0, "close_time": 1771930799999, "quote_volume": 465209.9852, "trades": 1456, "taker_buy_base": 31852.81, "taker_buy_quote": 263756.1398 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 8.28, "high": 8.34, "low": 8.25, "close": 8.32, "volume": 240817.64, "close_time": 1771934399999, "quote_volume": 2000791.7683, "trades": 3676, "taker_buy_base": 171052.88, "taker_buy_quote": 1421407.3353 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 8.32, "high": 8.37, "low": 8.3, "close": 8.3, "volume": 57915.89, "close_time": 1771937999999, "quote_volume": 482575.8313, "trades": 1950, "taker_buy_base": 33579.85, "taker_buy_quote": 279750.227 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 8.31, "high": 8.32, "low": 8.2, "close": 8.26, "volume": 173676.04, "close_time": 1771941599999, "quote_volume": 1435422.1485, "trades": 4081, "taker_buy_base": 71285.23, "taker_buy_quote": 589205.0661 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 8.25, "high": 8.38, "low": 8.18, "close": 8.32, "volume": 158931.87, "close_time": 1771945199999, "quote_volume": 1314914.4319, "trades": 7276, "taker_buy_base": 89235.58, "taker_buy_quote": 738272.4082 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 8.32, "high": 8.37, "low": 8.3, "close": 8.34, "volume": 81575.87, "close_time": 1771948799999, "quote_volume": 679794.2316, "trades": 4216, "taker_buy_base": 45864.97, "taker_buy_quote": 382212.3214 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 8.33, "high": 8.41, "low": 8.32, "close": 8.39, "volume": 90878.91, "close_time": 1771952399999, "quote_volume": 760023.0254, "trades": 4105, "taker_buy_base": 51427.02, "taker_buy_quote": 430167.7794 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 8.4, "high": 8.41, "low": 8.35, "close": 8.38, "volume": 76234.83, "close_time": 1771955999999, "quote_volume": 639038.0558, "trades": 2485, "taker_buy_base": 40039.35, "taker_buy_quote": 335647.8812 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 8.38, "high": 8.43, "low": 8.34, "close": 8.4, "volume": 50215.69, "close_time": 1771959599999, "quote_volume": 421295.3126, "trades": 2121, "taker_buy_base": 22484.7, "taker_buy_quote": 188596.496 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 8.39, "high": 8.42, "low": 8.32, "close": 8.35, "volume": 60112.4, "close_time": 1771963199999, "quote_volume": 502547.8145, "trades": 1630, "taker_buy_base": 34983.04, "taker_buy_quote": 292530.8592 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 8.35, "high": 8.38, "low": 8.33, "close": 8.35, "volume": 36936.04, "close_time": 1771966799999, "quote_volume": 308635.2574, "trades": 1556, "taker_buy_base": 18755.65, "taker_buy_quote": 156741.9652 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 8.35, "high": 8.35, "low": 8.28, "close": 8.31, "volume": 75275.05, "close_time": 1771970399999, "quote_volume": 625405.4622, "trades": 1835, "taker_buy_base": 36660.69, "taker_buy_quote": 304755.4522 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 8.31, "high": 8.36, "low": 8.29, "close": 8.31, "volume": 42384.1, "close_time": 1771973999999, "quote_volume": 352713.6617, "trades": 1220, "taker_buy_base": 24820.8, "taker_buy_quote": 206532.702 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 8.32, "high": 8.32, "low": 8.25, "close": 8.29, "volume": 44483.66, "close_time": 1771977599999, "quote_volume": 368738.9673, "trades": 1028, "taker_buy_base": 17815.25, "taker_buy_quote": 147582.4917 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.28, "high": 8.34, "low": 8.26, "close": 8.33, "volume": 60107.79, "close_time": 1771981199999, "quote_volume": 498678.4236, "trades": 1264, "taker_buy_base": 33314.56, "taker_buy_quote": 276365.3146 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 8.33, "high": 8.7, "low": 8.32, "close": 8.62, "volume": 325280.65, "close_time": 1771984799999, "quote_volume": 2786905.7577, "trades": 11371, "taker_buy_base": 164490.74, "taker_buy_quote": 1407748.4493 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 8.62, "high": 8.71, "low": 8.6, "close": 8.63, "volume": 197896.48, "close_time": 1771988399999, "quote_volume": 1712975.6114, "trades": 4922, "taker_buy_base": 105269.15, "taker_buy_quote": 911203.1883 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 8.63, "high": 8.64, "low": 8.5, "close": 8.51, "volume": 156397.91, "close_time": 1771991999999, "quote_volume": 1337240.6935, "trades": 5629, "taker_buy_base": 72347.53, "taker_buy_quote": 618585.9298 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 8.51, "high": 8.57, "low": 8.45, "close": 8.54, "volume": 153014.04, "close_time": 1771995599999, "quote_volume": 1303913.5953, "trades": 3106, "taker_buy_base": 81526.16, "taker_buy_quote": 695116.0931 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 8.53, "high": 8.54, "low": 8.41, "close": 8.48, "volume": 96851.24, "close_time": 1771999199999, "quote_volume": 820418.4365, "trades": 2668, "taker_buy_base": 42797.96, "taker_buy_quote": 362482.5202 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 8.47, "high": 8.54, "low": 8.47, "close": 8.51, "volume": 82535.99, "close_time": 1772002799999, "quote_volume": 702450.6224, "trades": 1833, "taker_buy_base": 41519.25, "taker_buy_quote": 353364.093 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 8.51, "high": 8.59, "low": 8.51, "close": 8.57, "volume": 172541.9, "close_time": 1772006399999, "quote_volume": 1474943.7595, "trades": 2517, "taker_buy_base": 104535.01, "taker_buy_quote": 893383.9852 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 8.58, "high": 8.64, "low": 8.54, "close": 8.63, "volume": 92868.44, "close_time": 1772009999999, "quote_volume": 797635.5598, "trades": 2175, "taker_buy_base": 44867.23, "taker_buy_quote": 385429.5863 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 8.62, "high": 8.75, "low": 8.62, "close": 8.74, "volume": 100540.29, "close_time": 1772013599999, "quote_volume": 873374.5751, "trades": 2199, "taker_buy_base": 48713.23, "taker_buy_quote": 423296.4214 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 8.74, "high": 8.83, "low": 8.74, "close": 8.8, "volume": 239508.48, "close_time": 1772017199999, "quote_volume": 2103474.3918, "trades": 3910, "taker_buy_base": 111444.83, "taker_buy_quote": 979174.2344 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 8.8, "high": 8.99, "low": 8.76, "close": 8.97, "volume": 493016.94, "close_time": 1772020799999, "quote_volume": 4388401.3166, "trades": 9697, "taker_buy_base": 236663.99, "taker_buy_quote": 2107261.7667 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 8.97, "high": 9.34, "low": 8.95, "close": 9.3, "volume": 1252395.38, "close_time": 1772024399999, "quote_volume": 11462941.3899, "trades": 21284, "taker_buy_base": 660874.25, "taker_buy_quote": 6047206.2147 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 9.31, "high": 9.51, "low": 9.31, "close": 9.39, "volume": 1107102.78, "close_time": 1772027999999, "quote_volume": 10432140.1838, "trades": 37227, "taker_buy_base": 642488.81, "taker_buy_quote": 6054187.995 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 9.39, "high": 9.49, "low": 9.32, "close": 9.48, "volume": 476334.92, "close_time": 1772031599999, "quote_volume": 4480649.1962, "trades": 24474, "taker_buy_base": 253183.15, "taker_buy_quote": 2382376.4722 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 9.48, "high": 9.6, "low": 9.45, "close": 9.52, "volume": 473557.68, "close_time": 1772035199999, "quote_volume": 4501056.0196, "trades": 22776, "taker_buy_base": 255690.36, "taker_buy_quote": 2430874.3168 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 9.53, "high": 9.82, "low": 9.53, "close": 9.8, "volume": 571273.79, "close_time": 1772038799999, "quote_volume": 5534275.6648, "trades": 15151, "taker_buy_base": 323568.91, "taker_buy_quote": 3136881.6623 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 9.8, "high": 9.82, "low": 9.62, "close": 9.66, "volume": 474071.76, "close_time": 1772042399999, "quote_volume": 4596897.8767, "trades": 9744, "taker_buy_base": 250387.89, "taker_buy_quote": 2427901.0642 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 9.67, "high": 9.77, "low": 9.57, "close": 9.73, "volume": 259531.35, "close_time": 1772045999999, "quote_volume": 2512442.6503, "trades": 6621, "taker_buy_base": 132243.92, "taker_buy_quote": 1279859.616 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 9.73, "high": 9.78, "low": 9.63, "close": 9.74, "volume": 258002.07, "close_time": 1772049599999, "quote_volume": 2503151.1349, "trades": 7296, "taker_buy_base": 117536.6, "taker_buy_quote": 1140434.6673 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 9.75, "high": 9.78, "low": 9.64, "close": 9.69, "volume": 214548.19, "close_time": 1772053199999, "quote_volume": 2080281.7896, "trades": 5682, "taker_buy_base": 110112.71, "taker_buy_quote": 1067519.8692 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 9.69, "high": 9.84, "low": 9.63, "close": 9.7, "volume": 408294.23, "close_time": 1772056799999, "quote_volume": 3970540.6823, "trades": 10412, "taker_buy_base": 233322.04, "taker_buy_quote": 2268626.0626 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 9.71, "high": 9.74, "low": 9.53, "close": 9.58, "volume": 265561.95, "close_time": 1772060399999, "quote_volume": 2554148.585, "trades": 5654, "taker_buy_base": 125492.07, "taker_buy_quote": 1207202.2176 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 9.58, "high": 9.65, "low": 9.41, "close": 9.51, "volume": 275973.17, "close_time": 1772063999999, "quote_volume": 2623348.6069, "trades": 6544, "taker_buy_base": 125287.89, "taker_buy_quote": 1190884.7232 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.51, "high": 9.64, "low": 9.47, "close": 9.53, "volume": 536080.51, "close_time": 1772067599999, "quote_volume": 5124089.5135, "trades": 12160, "taker_buy_base": 266673.78, "taker_buy_quote": 2551250.1119 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 9.52, "high": 9.58, "low": 9.49, "close": 9.5, "volume": 186512.26, "close_time": 1772071199999, "quote_volume": 1778858.3524, "trades": 7739, "taker_buy_base": 118997.2, "taker_buy_quote": 1134954.6282 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 9.51, "high": 9.53, "low": 9.43, "close": 9.48, "volume": 235205.38, "close_time": 1772074799999, "quote_volume": 2229155.0792, "trades": 7397, "taker_buy_base": 137827.74, "taker_buy_quote": 1306315.3571 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 9.48, "high": 9.5, "low": 9.43, "close": 9.45, "volume": 128232.26, "close_time": 1772078399999, "quote_volume": 1213586.8674, "trades": 4114, "taker_buy_base": 81730.46, "taker_buy_quote": 773440.6565 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 9.45, "high": 9.57, "low": 9.44, "close": 9.51, "volume": 160355.26, "close_time": 1772081999999, "quote_volume": 1523730.9645, "trades": 5325, "taker_buy_base": 96486.86, "taker_buy_quote": 916573.5983 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 9.5, "high": 9.51, "low": 9.41, "close": 9.43, "volume": 138979.51, "close_time": 1772085599999, "quote_volume": 1312815.1922, "trades": 4322, "taker_buy_base": 89055.62, "taker_buy_quote": 841260.249 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 9.44, "high": 9.46, "low": 9.34, "close": 9.36, "volume": 490767.81, "close_time": 1772089199999, "quote_volume": 4604411.0125, "trades": 7242, "taker_buy_base": 162343.45, "taker_buy_quote": 1526215.5808 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 9.36, "high": 9.39, "low": 9.32, "close": 9.32, "volume": 152522.92, "close_time": 1772092799999, "quote_volume": 1426867.7978, "trades": 3535, "taker_buy_base": 90136.49, "taker_buy_quote": 843688.7536 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 9.32, "high": 9.38, "low": 9.31, "close": 9.32, "volume": 302563.91, "close_time": 1772096399999, "quote_volume": 2827768.857, "trades": 4860, "taker_buy_base": 171972.62, "taker_buy_quote": 1607843.8004 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 9.32, "high": 9.41, "low": 9.32, "close": 9.38, "volume": 187996.11, "close_time": 1772099999999, "quote_volume": 1761098.9759, "trades": 4145, "taker_buy_base": 121819.71, "taker_buy_quote": 1141282.3763 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 9.38, "high": 9.41, "low": 9.28, "close": 9.3, "volume": 142137.39, "close_time": 1772103599999, "quote_volume": 1328282.4153, "trades": 2913, "taker_buy_base": 79716.82, "taker_buy_quote": 745037.286 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 9.3, "high": 9.31, "low": 9.24, "close": 9.24, "volume": 122352.87, "close_time": 1772107199999, "quote_volume": 1134282.8389, "trades": 2841, "taker_buy_base": 70263.39, "taker_buy_quote": 651546.5479 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 9.24, "high": 9.37, "low": 9.24, "close": 9.35, "volume": 100372.75, "close_time": 1772110799999, "quote_volume": 933572.1728, "trades": 2326, "taker_buy_base": 54915.79, "taker_buy_quote": 510648.8423 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 9.36, "high": 9.38, "low": 9.32, "close": 9.34, "volume": 82322.93, "close_time": 1772114399999, "quote_volume": 768911.2626, "trades": 2043, "taker_buy_base": 41309.04, "taker_buy_quote": 385807.1977 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 9.33, "high": 9.39, "low": 9.27, "close": 9.32, "volume": 236376.6, "close_time": 1772117999999, "quote_volume": 2206468.8048, "trades": 6559, "taker_buy_base": 98772.28, "taker_buy_quote": 921871.9 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 9.33, "high": 9.36, "low": 9.21, "close": 9.31, "volume": 232863.51, "close_time": 1772121599999, "quote_volume": 2160227.6202, "trades": 8646, "taker_buy_base": 120059.41, "taker_buy_quote": 1113889.5232 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 9.31, "high": 9.32, "low": 9.09, "close": 9.12, "volume": 310905.79, "close_time": 1772125199999, "quote_volume": 2855739.0029, "trades": 6960, "taker_buy_base": 136241.96, "taker_buy_quote": 1252206.1048 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 9.12, "high": 9.19, "low": 9.1, "close": 9.13, "volume": 112901.71, "close_time": 1772128799999, "quote_volume": 1031831.4107, "trades": 4947, "taker_buy_base": 67619.09, "taker_buy_quote": 617889.1903 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 9.12, "high": 9.23, "low": 9.09, "close": 9.21, "volume": 72501.93, "close_time": 1772132399999, "quote_volume": 664682.8146, "trades": 4141, "taker_buy_base": 38164.83, "taker_buy_quote": 349794.0928 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 9.21, "high": 9.35, "low": 9.21, "close": 9.31, "volume": 208698.54, "close_time": 1772135999999, "quote_volume": 1939575.9276, "trades": 4420, "taker_buy_base": 131813.25, "taker_buy_quote": 1224588.8415 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 9.3, "high": 9.34, "low": 9.23, "close": 9.25, "volume": 72535.61, "close_time": 1772139599999, "quote_volume": 673050.123, "trades": 2046, "taker_buy_base": 33324.47, "taker_buy_quote": 309223.0502 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 9.25, "high": 9.28, "low": 9.23, "close": 9.25, "volume": 36447.99, "close_time": 1772143199999, "quote_volume": 337209.2318, "trades": 1297, "taker_buy_base": 18808.88, "taker_buy_quote": 173992.5343 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 9.25, "high": 9.34, "low": 9.24, "close": 9.33, "volume": 66226.04, "close_time": 1772146799999, "quote_volume": 615618.5489, "trades": 1730, "taker_buy_base": 36647.26, "taker_buy_quote": 340700.3842 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 9.32, "high": 9.33, "low": 9.29, "close": 9.31, "volume": 51477.76, "close_time": 1772150399999, "quote_volume": 479484.1347, "trades": 1141, "taker_buy_base": 17113.34, "taker_buy_quote": 159368.339 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 9.31, "high": 9.32, "low": 9.25, "close": 9.28, "volume": 62871.64, "close_time": 1772153999999, "quote_volume": 583806.8654, "trades": 1669, "taker_buy_base": 24793.19, "taker_buy_quote": 230102.8027 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 9.29, "high": 9.31, "low": 9.25, "close": 9.3, "volume": 77045.73, "close_time": 1772157599999, "quote_volume": 715138.1446, "trades": 2159, "taker_buy_base": 33107.19, "taker_buy_quote": 307334.7752 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 9.31, "high": 9.38, "low": 9.3, "close": 9.35, "volume": 131019.39, "close_time": 1772161199999, "quote_volume": 1224727.9692, "trades": 2791, "taker_buy_base": 54358.17, "taker_buy_quote": 508326.2387 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 9.34, "high": 9.43, "low": 9.32, "close": 9.41, "volume": 76927.28, "close_time": 1772164799999, "quote_volume": 720737.7382, "trades": 1867, "taker_buy_base": 32801.19, "taker_buy_quote": 307474.2134 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 9.41, "high": 9.48, "low": 9.38, "close": 9.4, "volume": 128258.02, "close_time": 1772168399999, "quote_volume": 1210927.6023, "trades": 3820, "taker_buy_base": 52927.02, "taker_buy_quote": 499684.7002 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 9.4, "high": 9.43, "low": 9.38, "close": 9.41, "volume": 74614.97, "close_time": 1772171999999, "quote_volume": 701863.434, "trades": 1840, "taker_buy_base": 29626.09, "taker_buy_quote": 278711.5537 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 9.41, "high": 9.44, "low": 9.36, "close": 9.41, "volume": 144229.3, "close_time": 1772175599999, "quote_volume": 1355975.0502, "trades": 2706, "taker_buy_base": 50363.03, "taker_buy_quote": 473459.1632 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 9.41, "high": 9.42, "low": 9.34, "close": 9.38, "volume": 74390.88, "close_time": 1772179199999, "quote_volume": 697869.2287, "trades": 1887, "taker_buy_base": 31075.3, "taker_buy_quote": 291592.6964 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 9.38, "high": 9.43, "low": 9.36, "close": 9.38, "volume": 90061.58, "close_time": 1772182799999, "quote_volume": 846685.2002, "trades": 2302, "taker_buy_base": 43088.71, "taker_buy_quote": 405167.2896 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 9.38, "high": 9.4, "low": 9.25, "close": 9.28, "volume": 99630.44, "close_time": 1772186399999, "quote_volume": 929520.4937, "trades": 2410, "taker_buy_base": 54318.18, "taker_buy_quote": 506572.626 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 9.27, "high": 9.28, "low": 9.08, "close": 9.11, "volume": 226763.33, "close_time": 1772189999999, "quote_volume": 2082040.1565, "trades": 5422, "taker_buy_base": 104072.42, "taker_buy_quote": 956944.7354 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 9.1, "high": 9.13, "low": 8.99, "close": 9.04, "volume": 312332.64, "close_time": 1772193599999, "quote_volume": 2828216.6258, "trades": 9442, "taker_buy_base": 159436.15, "taker_buy_quote": 1444100.113 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 9.03, "high": 9.06, "low": 9.0, "close": 9.03, "volume": 203097.34, "close_time": 1772197199999, "quote_volume": 1832457.6279, "trades": 7042, "taker_buy_base": 105315.48, "taker_buy_quote": 950330.6952 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 9.02, "high": 9.06, "low": 8.92, "close": 9.01, "volume": 362691.24, "close_time": 1772200799999, "quote_volume": 3260246.0034, "trades": 11983, "taker_buy_base": 131199.2, "taker_buy_quote": 1179728.7766 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 9.01, "high": 9.02, "low": 8.93, "close": 8.96, "volume": 220411.49, "close_time": 1772204399999, "quote_volume": 1978027.5123, "trades": 9145, "taker_buy_base": 122395.85, "taker_buy_quote": 1098452.1406 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 8.96, "high": 9.03, "low": 8.95, "close": 9.02, "volume": 97363.3, "close_time": 1772207999999, "quote_volume": 875820.9302, "trades": 4617, "taker_buy_base": 46423.55, "taker_buy_quote": 417562.4479 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 9.01, "high": 9.02, "low": 8.9, "close": 8.91, "volume": 122560.59, "close_time": 1772211599999, "quote_volume": 1097126.0283, "trades": 4492, "taker_buy_base": 63382.48, "taker_buy_quote": 567263.1291 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 8.92, "high": 8.97, "low": 8.86, "close": 8.95, "volume": 123456.74, "close_time": 1772215199999, "quote_volume": 1099845.5347, "trades": 6041, "taker_buy_base": 62000.68, "taker_buy_quote": 552445.6787 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 8.95, "high": 8.98, "low": 8.93, "close": 8.93, "volume": 51475.71, "close_time": 1772218799999, "quote_volume": 461058.3641, "trades": 2173, "taker_buy_base": 23772.15, "taker_buy_quote": 212915.654 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 8.93, "high": 8.96, "low": 8.85, "close": 8.9, "volume": 169436.37, "close_time": 1772222399999, "quote_volume": 1508385.4881, "trades": 4178, "taker_buy_base": 73573.92, "taker_buy_quote": 654995.3003 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 8.89, "high": 8.92, "low": 8.88, "close": 8.9, "volume": 83079.71, "close_time": 1772225999999, "quote_volume": 739097.7124, "trades": 2714, "taker_buy_base": 36686.85, "taker_buy_quote": 326360.4834 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 8.91, "high": 8.94, "low": 8.87, "close": 8.89, "volume": 70287.42, "close_time": 1772229599999, "quote_volume": 626181.8642, "trades": 2074, "taker_buy_base": 35940.71, "taker_buy_quote": 320215.0609 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 8.9, "high": 8.9, "low": 8.78, "close": 8.9, "volume": 153630.06, "close_time": 1772233199999, "quote_volume": 1360017.4915, "trades": 4195, "taker_buy_base": 71136.82, "taker_buy_quote": 630194.3646 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 8.9, "high": 8.97, "low": 8.89, "close": 8.95, "volume": 86194.4, "close_time": 1772236799999, "quote_volume": 770455.6065, "trades": 1444, "taker_buy_base": 58162.87, "taker_buy_quote": 519850.3468 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.95, "high": 8.98, "low": 8.94, "close": 8.96, "volume": 94004.0, "close_time": 1772240399999, "quote_volume": 842281.5754, "trades": 1671, "taker_buy_base": 54601.77, "taker_buy_quote": 489368.5695 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 8.96, "high": 8.97, "low": 8.89, "close": 8.91, "volume": 53004.68, "close_time": 1772243999999, "quote_volume": 473111.198, "trades": 1101, "taker_buy_base": 25036.0, "taker_buy_quote": 223612.5452 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 8.91, "high": 8.94, "low": 8.91, "close": 8.93, "volume": 36005.31, "close_time": 1772247599999, "quote_volume": 321321.7984, "trades": 923, "taker_buy_base": 18592.23, "taker_buy_quote": 165940.798 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 8.93, "high": 8.93, "low": 8.87, "close": 8.89, "volume": 54791.99, "close_time": 1772251199999, "quote_volume": 487645.2942, "trades": 1327, "taker_buy_base": 24737.29, "taker_buy_quote": 220145.0478 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 8.89, "high": 8.9, "low": 8.85, "close": 8.89, "volume": 61667.09, "close_time": 1772254799999, "quote_volume": 547286.649, "trades": 1360, "taker_buy_base": 32768.3, "taker_buy_quote": 290752.4302 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 8.89, "high": 8.91, "low": 8.86, "close": 8.88, "volume": 45269.05, "close_time": 1772258399999, "quote_volume": 401976.7876, "trades": 1162, "taker_buy_base": 29797.41, "taker_buy_quote": 264579.5971 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 8.89, "high": 8.89, "low": 8.51, "close": 8.54, "volume": 646698.89, "close_time": 1772261999999, "quote_volume": 5617824.358, "trades": 22855, "taker_buy_base": 301253.16, "taker_buy_quote": 2615531.6089 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 8.54, "high": 8.73, "low": 8.49, "close": 8.63, "volume": 215115.47, "close_time": 1772265599999, "quote_volume": 1850803.5826, "trades": 8979, "taker_buy_base": 112250.21, "taker_buy_quote": 965536.9324 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 8.62, "high": 8.63, "low": 8.47, "close": 8.49, "volume": 163896.02, "close_time": 1772269199999, "quote_volume": 1399498.2355, "trades": 6058, "taker_buy_base": 95461.24, "taker_buy_quote": 815848.0018 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 8.48, "high": 8.51, "low": 8.42, "close": 8.48, "volume": 143048.99, "close_time": 1772272799999, "quote_volume": 1211314.6237, "trades": 5230, "taker_buy_base": 79184.87, "taker_buy_quote": 670681.2293 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 8.48, "high": 8.56, "low": 8.44, "close": 8.51, "volume": 119893.43, "close_time": 1772276399999, "quote_volume": 1018011.3428, "trades": 3325, "taker_buy_base": 72680.71, "taker_buy_quote": 617121.3839 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 8.51, "high": 8.57, "low": 8.47, "close": 8.47, "volume": 90235.86, "close_time": 1772279999999, "quote_volume": 769233.3721, "trades": 3143, "taker_buy_base": 48435.08, "taker_buy_quote": 412982.3387 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 8.47, "high": 8.52, "low": 8.46, "close": 8.51, "volume": 199371.53, "close_time": 1772283599999, "quote_volume": 1693104.7363, "trades": 5877, "taker_buy_base": 69074.15, "taker_buy_quote": 586712.0143 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 8.51, "high": 8.71, "low": 8.49, "close": 8.7, "volume": 267856.07, "close_time": 1772287199999, "quote_volume": 2308161.4316, "trades": 7547, "taker_buy_base": 154895.56, "taker_buy_quote": 1335130.6437 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 8.7, "high": 8.75, "low": 8.58, "close": 8.6, "volume": 283177.38, "close_time": 1772290799999, "quote_volume": 2454544.287, "trades": 8931, "taker_buy_base": 138139.1, "taker_buy_quote": 1197694.1004 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 8.61, "high": 8.67, "low": 8.55, "close": 8.64, "volume": 105439.82, "close_time": 1772294399999, "quote_volume": 907996.7279, "trades": 3508, "taker_buy_base": 48440.98, "taker_buy_quote": 417378.4633 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 8.63, "high": 8.69, "low": 8.61, "close": 8.68, "volume": 67495.2, "close_time": 1772297999999, "quote_volume": 583724.1186, "trades": 2803, "taker_buy_base": 35930.04, "taker_buy_quote": 310736.3392 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 8.68, "high": 8.75, "low": 8.64, "close": 8.73, "volume": 165061.92, "close_time": 1772301599999, "quote_volume": 1433371.3994, "trades": 3477, "taker_buy_base": 88948.85, "taker_buy_quote": 772681.0544 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 8.73, "high": 8.96, "low": 8.71, "close": 8.89, "volume": 178099.95, "close_time": 1772305199999, "quote_volume": 1575225.137, "trades": 5069, "taker_buy_base": 100675.27, "taker_buy_quote": 891484.5719 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 8.9, "high": 8.99, "low": 8.82, "close": 8.94, "volume": 273658.24, "close_time": 1772308799999, "quote_volume": 2440319.9194, "trades": 5283, "taker_buy_base": 127508.8, "taker_buy_quote": 1137262.342 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 8.93, "high": 9.17, "low": 8.91, "close": 9.15, "volume": 433479.53, "close_time": 1772312399999, "quote_volume": 3927289.1675, "trades": 9056, "taker_buy_base": 251833.25, "taker_buy_quote": 2282592.3431 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 9.15, "high": 9.19, "low": 9.08, "close": 9.13, "volume": 248423.09, "close_time": 1772315999999, "quote_volume": 2269926.581, "trades": 6870, "taker_buy_base": 113841.68, "taker_buy_quote": 1040454.4635 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 9.13, "high": 9.27, "low": 9.12, "close": 9.2, "volume": 299269.93, "close_time": 1772319599999, "quote_volume": 2752472.335, "trades": 6283, "taker_buy_base": 147180.13, "taker_buy_quote": 1353694.9977 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 9.2, "high": 9.21, "low": 9.12, "close": 9.16, "volume": 226038.52, "close_time": 1772323199999, "quote_volume": 2070715.9855, "trades": 4971, "taker_buy_base": 97391.06, "taker_buy_quote": 892022.2742 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 9.17, "high": 9.22, "low": 9.13, "close": 9.14, "volume": 149707.37, "close_time": 1772326799999, "quote_volume": 1375378.6592, "trades": 3187, "taker_buy_base": 74831.43, "taker_buy_quote": 687538.3005 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 9.13, "high": 9.34, "low": 9.05, "close": 9.27, "volume": 251631.82, "close_time": 1772330399999, "quote_volume": 2308971.1612, "trades": 7360, "taker_buy_base": 127772.95, "taker_buy_quote": 1174953.9086 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 9.26, "high": 9.43, "low": 9.26, "close": 9.35, "volume": 309418.67, "close_time": 1772333999999, "quote_volume": 2896186.3532, "trades": 13776, "taker_buy_base": 141593.38, "taker_buy_quote": 1325474.5969 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 9.35, "high": 9.38, "low": 9.23, "close": 9.26, "volume": 166290.14, "close_time": 1772337599999, "quote_volume": 1545783.6739, "trades": 4579, "taker_buy_base": 72615.14, "taker_buy_quote": 675133.9399 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 9.26, "high": 9.29, "low": 9.18, "close": 9.26, "volume": 98131.53, "close_time": 1772341199999, "quote_volume": 905885.6583, "trades": 2873, "taker_buy_base": 41564.39, "taker_buy_quote": 383809.4667 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 9.27, "high": 9.31, "low": 9.26, "close": 9.26, "volume": 52806.59, "close_time": 1772344799999, "quote_volume": 489870.2778, "trades": 1888, "taker_buy_base": 23721.85, "taker_buy_quote": 220104.9942 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 9.27, "high": 9.27, "low": 9.16, "close": 9.18, "volume": 85393.03, "close_time": 1772348399999, "quote_volume": 786140.887, "trades": 3006, "taker_buy_base": 44113.9, "taker_buy_quote": 406077.2608 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 9.18, "high": 9.24, "low": 9.16, "close": 9.22, "volume": 50632.37, "close_time": 1772351999999, "quote_volume": 466013.8876, "trades": 1824, "taker_buy_base": 30160.75, "taker_buy_quote": 277535.8488 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 9.22, "high": 9.26, "low": 9.12, "close": 9.14, "volume": 261378.88, "close_time": 1772355599999, "quote_volume": 2405695.6904, "trades": 7743, "taker_buy_base": 135141.6, "taker_buy_quote": 1243514.5443 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 9.14, "high": 9.23, "low": 9.1, "close": 9.14, "volume": 143697.0, "close_time": 1772359199999, "quote_volume": 1316886.4127, "trades": 4537, "taker_buy_base": 71245.67, "taker_buy_quote": 653482.0029 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 9.14, "high": 9.2, "low": 9.1, "close": 9.16, "volume": 92120.39, "close_time": 1772362799999, "quote_volume": 842832.0161, "trades": 3032, "taker_buy_base": 61028.19, "taker_buy_quote": 558549.0914 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 9.17, "high": 9.18, "low": 9.11, "close": 9.12, "volume": 54314.78, "close_time": 1772366399999, "quote_volume": 497163.94, "trades": 1800, "taker_buy_base": 29327.23, "taker_buy_quote": 268494.3277 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 9.12, "high": 9.15, "low": 9.06, "close": 9.07, "volume": 81558.46, "close_time": 1772369999999, "quote_volume": 742475.8177, "trades": 2366, "taker_buy_base": 39302.21, "taker_buy_quote": 357953.2321 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 9.07, "high": 9.22, "low": 9.03, "close": 9.16, "volume": 209757.1, "close_time": 1772373599999, "quote_volume": 1914768.2979, "trades": 6939, "taker_buy_base": 131148.96, "taker_buy_quote": 1197269.8317 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 9.16, "high": 9.24, "low": 9.11, "close": 9.14, "volume": 111834.14, "close_time": 1772377199999, "quote_volume": 1025692.1125, "trades": 5002, "taker_buy_base": 46784.23, "taker_buy_quote": 429008.1678 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 9.14, "high": 9.21, "low": 9.13, "close": 9.13, "volume": 149476.27, "close_time": 1772380799999, "quote_volume": 1371061.5142, "trades": 4692, "taker_buy_base": 91070.96, "taker_buy_quote": 835363.1041 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 9.13, "high": 9.17, "low": 8.97, "close": 9.02, "volume": 209033.04, "close_time": 1772384399999, "quote_volume": 1896622.0137, "trades": 5892, "taker_buy_base": 102390.76, "taker_buy_quote": 929893.5333 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 9.03, "high": 9.05, "low": 8.95, "close": 9.01, "volume": 151813.98, "close_time": 1772387999999, "quote_volume": 1368262.2701, "trades": 4443, "taker_buy_base": 87733.75, "taker_buy_quote": 790729.5196 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 9.01, "high": 9.1, "low": 9.0, "close": 9.03, "volume": 82128.3, "close_time": 1772391599999, "quote_volume": 744199.5132, "trades": 2817, "taker_buy_base": 45996.53, "taker_buy_quote": 416561.4638 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 9.03, "high": 9.04, "low": 8.94, "close": 8.96, "volume": 94027.17, "close_time": 1772395199999, "quote_volume": 844879.4248, "trades": 2522, "taker_buy_base": 54271.89, "taker_buy_quote": 487732.9644 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 8.95, "high": 8.96, "low": 8.85, "close": 8.87, "volume": 205266.74, "close_time": 1772398799999, "quote_volume": 1824147.9675, "trades": 5829, "taker_buy_base": 123980.63, "taker_buy_quote": 1101914.1961 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 8.87, "high": 8.95, "low": 8.86, "close": 8.95, "volume": 90481.61, "close_time": 1772402399999, "quote_volume": 805958.3158, "trades": 3323, "taker_buy_base": 46244.09, "taker_buy_quote": 411937.5573 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 8.94, "high": 9.08, "low": 8.93, "close": 8.96, "volume": 294455.04, "close_time": 1772405999999, "quote_volume": 2653373.6062, "trades": 6908, "taker_buy_base": 160508.15, "taker_buy_quote": 1446387.6256 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 8.96, "high": 9.07, "low": 8.95, "close": 9.04, "volume": 122222.03, "close_time": 1772409599999, "quote_volume": 1102965.0783, "trades": 3103, "taker_buy_base": 48709.03, "taker_buy_quote": 439656.95 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 9.03, "high": 9.14, "low": 9.0, "close": 9.09, "volume": 200740.74, "close_time": 1772413199999, "quote_volume": 1820141.2811, "trades": 4585, "taker_buy_base": 115795.3, "taker_buy_quote": 1050425.2627 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 9.1, "high": 9.2, "low": 9.08, "close": 9.1, "volume": 148816.1, "close_time": 1772416799999, "quote_volume": 1358758.5932, "trades": 4892, "taker_buy_base": 61745.48, "taker_buy_quote": 563690.2404 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 9.11, "high": 9.12, "low": 9.02, "close": 9.05, "volume": 111991.32, "close_time": 1772420399999, "quote_volume": 1014430.6469, "trades": 4225, "taker_buy_base": 56422.78, "taker_buy_quote": 511022.4189 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 9.05, "high": 9.15, "low": 9.03, "close": 9.12, "volume": 101163.06, "close_time": 1772423999999, "quote_volume": 921064.1816, "trades": 3732, "taker_buy_base": 47645.95, "taker_buy_quote": 433791.4587 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 9.12, "high": 9.14, "low": 9.08, "close": 9.09, "volume": 64680.41, "close_time": 1772427599999, "quote_volume": 589827.4785, "trades": 2026, "taker_buy_base": 29531.86, "taker_buy_quote": 269294.3388 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 9.1, "high": 9.12, "low": 9.05, "close": 9.07, "volume": 62236.64, "close_time": 1772431199999, "quote_volume": 565316.8836, "trades": 1961, "taker_buy_base": 30500.4, "taker_buy_quote": 277017.2201 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 9.07, "high": 9.07, "low": 8.93, "close": 8.96, "volume": 79818.72, "close_time": 1772434799999, "quote_volume": 716880.8185, "trades": 2594, "taker_buy_base": 46229.32, "taker_buy_quote": 415299.0187 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 8.95, "high": 8.95, "low": 8.88, "close": 8.93, "volume": 120340.52, "close_time": 1772438399999, "quote_volume": 1073499.1035, "trades": 3109, "taker_buy_base": 77390.53, "taker_buy_quote": 690411.4637 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 8.93, "high": 8.99, "low": 8.86, "close": 8.97, "volume": 117906.77, "close_time": 1772441999999, "quote_volume": 1050592.202, "trades": 3699, "taker_buy_base": 67744.82, "taker_buy_quote": 603522.0582 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 8.97, "high": 9.04, "low": 8.96, "close": 8.96, "volume": 113461.11, "close_time": 1772445599999, "quote_volume": 1021099.1723, "trades": 4047, "taker_buy_base": 57930.93, "taker_buy_quote": 521487.5544 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 8.96, "high": 8.98, "low": 8.93, "close": 8.96, "volume": 99284.96, "close_time": 1772449199999, "quote_volume": 888901.768, "trades": 2986, "taker_buy_base": 55894.33, "taker_buy_quote": 500418.7512 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 8.96, "high": 9.01, "low": 8.93, "close": 8.98, "volume": 84556.9, "close_time": 1772452799999, "quote_volume": 758332.6095, "trades": 2854, "taker_buy_base": 43344.68, "taker_buy_quote": 388747.1527 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 8.98, "high": 8.99, "low": 8.94, "close": 8.96, "volume": 53714.0, "close_time": 1772456399999, "quote_volume": 481356.1033, "trades": 2199, "taker_buy_base": 25771.65, "taker_buy_quote": 231002.3468 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 8.96, "high": 8.98, "low": 8.9, "close": 8.91, "volume": 74138.27, "close_time": 1772459999999, "quote_volume": 662898.0821, "trades": 3543, "taker_buy_base": 34396.8, "taker_buy_quote": 307574.5146 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 8.91, "high": 9.16, "low": 8.9, "close": 9.14, "volume": 203680.62, "close_time": 1772463599999, "quote_volume": 1838697.8097, "trades": 8497, "taker_buy_base": 95487.62, "taker_buy_quote": 861844.5146 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 9.15, "high": 9.4, "low": 9.13, "close": 9.3, "volume": 537060.46, "close_time": 1772467199999, "quote_volume": 4997361.7817, "trades": 15490, "taker_buy_base": 286846.17, "taker_buy_quote": 2668904.6134 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 9.31, "high": 9.48, "low": 9.31, "close": 9.37, "volume": 395838.18, "close_time": 1772470799999, "quote_volume": 3718253.6361, "trades": 12980, "taker_buy_base": 218967.42, "taker_buy_quote": 2058106.6357 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 9.37, "high": 9.38, "low": 9.19, "close": 9.28, "volume": 288054.6, "close_time": 1772474399999, "quote_volume": 2670714.5971, "trades": 6751, "taker_buy_base": 136513.12, "taker_buy_quote": 1265880.7428 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 9.27, "high": 9.3, "low": 9.2, "close": 9.23, "volume": 147835.52, "close_time": 1772477999999, "quote_volume": 1368922.8457, "trades": 4854, "taker_buy_base": 79553.9, "taker_buy_quote": 736664.7238 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 9.24, "high": 9.26, "low": 9.19, "close": 9.23, "volume": 129228.99, "close_time": 1772481599999, "quote_volume": 1192075.039, "trades": 4133, "taker_buy_base": 72157.45, "taker_buy_quote": 665512.2428 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 9.24, "high": 9.29, "low": 9.19, "close": 9.22, "volume": 111934.9, "close_time": 1772485199999, "quote_volume": 1033232.9861, "trades": 4471, "taker_buy_base": 68389.15, "taker_buy_quote": 631277.7638 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 9.22, "high": 9.23, "low": 9.17, "close": 9.21, "volume": 119983.15, "close_time": 1772488799999, "quote_volume": 1104177.2395, "trades": 2639, "taker_buy_base": 57976.75, "taker_buy_quote": 533662.6128 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 9.22, "high": 9.29, "low": 9.21, "close": 9.26, "volume": 113778.47, "close_time": 1772492399999, "quote_volume": 1052585.346, "trades": 2524, "taker_buy_base": 65299.29, "taker_buy_quote": 603860.5926 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 9.26, "high": 9.28, "low": 9.15, "close": 9.17, "volume": 127377.14, "close_time": 1772495999999, "quote_volume": 1171461.2991, "trades": 2647, "taker_buy_base": 76562.25, "taker_buy_quote": 704140.9835 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 9.18, "high": 9.24, "low": 9.15, "close": 9.22, "volume": 126242.71, "close_time": 1772499599999, "quote_volume": 1159187.3528, "trades": 3029, "taker_buy_base": 71490.25, "taker_buy_quote": 656385.0152 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 9.22, "high": 9.26, "low": 9.16, "close": 9.17, "volume": 139749.03, "close_time": 1772503199999, "quote_volume": 1286941.5576, "trades": 3612, "taker_buy_base": 65540.45, "taker_buy_quote": 603448.1463 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 9.16, "high": 9.18, "low": 9.08, "close": 9.16, "volume": 121398.58, "close_time": 1772506799999, "quote_volume": 1108237.984, "trades": 4337, "taker_buy_base": 65603.17, "taker_buy_quote": 598853.2565 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 9.16, "high": 9.18, "low": 9.11, "close": 9.16, "volume": 56094.11, "close_time": 1772510399999, "quote_volume": 512657.8637, "trades": 1521, "taker_buy_base": 33477.49, "taker_buy_quote": 305908.0115 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 9.15, "high": 9.18, "low": 9.11, "close": 9.12, "volume": 55268.05, "close_time": 1772513999999, "quote_volume": 505589.808, "trades": 1589, "taker_buy_base": 32373.12, "taker_buy_quote": 296135.4492 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 9.11, "high": 9.2, "low": 9.07, "close": 9.1, "volume": 108169.71, "close_time": 1772517599999, "quote_volume": 987543.6686, "trades": 2973, "taker_buy_base": 53930.29, "taker_buy_quote": 492063.7223 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 9.1, "high": 9.12, "low": 9.07, "close": 9.1, "volume": 66810.78, "close_time": 1772521199999, "quote_volume": 607954.447, "trades": 1811, "taker_buy_base": 36214.1, "taker_buy_quote": 329522.3373 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 9.1, "high": 9.14, "low": 9.09, "close": 9.12, "volume": 58537.78, "close_time": 1772524799999, "quote_volume": 533766.2156, "trades": 1528, "taker_buy_base": 29584.36, "taker_buy_quote": 269753.0328 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 9.11, "high": 9.13, "low": 8.99, "close": 9.0, "volume": 205620.82, "close_time": 1772528399999, "quote_volume": 1859055.6314, "trades": 5520, "taker_buy_base": 96444.16, "taker_buy_quote": 873093.5352 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 9.01, "high": 9.05, "low": 8.96, "close": 9.0, "volume": 158747.74, "close_time": 1772531999999, "quote_volume": 1430099.6691, "trades": 4908, "taker_buy_base": 92337.65, "taker_buy_quote": 831260.8442 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 8.99, "high": 9.01, "low": 8.94, "close": 8.99, "volume": 167880.17, "close_time": 1772535599999, "quote_volume": 1506762.482, "trades": 4369, "taker_buy_base": 78998.18, "taker_buy_quote": 709420.0119 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 8.99, "high": 9.03, "low": 8.97, "close": 9.01, "volume": 60523.16, "close_time": 1772539199999, "quote_volume": 544953.2805, "trades": 1903, "taker_buy_base": 29573.51, "taker_buy_quote": 266335.5009 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 9.02, "high": 9.12, "low": 9.01, "close": 9.06, "volume": 64138.01, "close_time": 1772542799999, "quote_volume": 581139.8846, "trades": 2325, "taker_buy_base": 34569.25, "taker_buy_quote": 313116.3897 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 9.06, "high": 9.07, "low": 8.95, "close": 8.97, "volume": 86420.35, "close_time": 1772546399999, "quote_volume": 776675.5956, "trades": 2799, "taker_buy_base": 38084.44, "taker_buy_quote": 342242.3372 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 8.97, "high": 9.08, "low": 8.9, "close": 8.97, "volume": 178308.01, "close_time": 1772549999999, "quote_volume": 1599840.298, "trades": 8147, "taker_buy_base": 94381.37, "taker_buy_quote": 847238.6348 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 8.97, "high": 9.19, "low": 8.94, "close": 9.17, "volume": 209565.65, "close_time": 1772553599999, "quote_volume": 1900551.6544, "trades": 8537, "taker_buy_base": 124794.17, "taker_buy_quote": 1132524.2454 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 9.16, "high": 9.34, "low": 9.09, "close": 9.2, "volume": 280245.88, "close_time": 1772557199999, "quote_volume": 2584031.1494, "trades": 11043, "taker_buy_base": 124249.75, "taker_buy_quote": 1144636.6046 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 9.2, "high": 9.25, "low": 9.14, "close": 9.24, "volume": 136494.78, "close_time": 1772560799999, "quote_volume": 1254224.9372, "trades": 5487, "taker_buy_base": 65209.07, "taker_buy_quote": 598909.4209 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 9.24, "high": 9.32, "low": 9.21, "close": 9.24, "volume": 147490.99, "close_time": 1772564399999, "quote_volume": 1367045.013, "trades": 4832, "taker_buy_base": 62715.9, "taker_buy_quote": 581449.4836 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 9.25, "high": 9.25, "low": 9.16, "close": 9.18, "volume": 142649.09, "close_time": 1772567999999, "quote_volume": 1312582.8612, "trades": 3989, "taker_buy_base": 72386.74, "taker_buy_quote": 666181.7141 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 9.18, "high": 9.19, "low": 9.13, "close": 9.14, "volume": 117230.21, "close_time": 1772571599999, "quote_volume": 1073797.4484, "trades": 3259, "taker_buy_base": 70844.89, "taker_buy_quote": 648975.6094 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 9.14, "high": 9.15, "low": 9.07, "close": 9.11, "volume": 103682.37, "close_time": 1772575199999, "quote_volume": 943364.7475, "trades": 1932, "taker_buy_base": 51153.56, "taker_buy_quote": 465441.6031 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 9.12, "high": 9.21, "low": 9.1, "close": 9.17, "volume": 80837.86, "close_time": 1772578799999, "quote_volume": 740942.5561, "trades": 1944, "taker_buy_base": 38398.07, "taker_buy_quote": 351986.6768 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 9.17, "high": 9.25, "low": 9.17, "close": 9.18, "volume": 78206.43, "close_time": 1772582399999, "quote_volume": 719551.6847, "trades": 1804, "taker_buy_base": 40036.26, "taker_buy_quote": 368290.2959 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 9.18, "high": 9.21, "low": 9.14, "close": 9.18, "volume": 107683.74, "close_time": 1772585999999, "quote_volume": 988013.9713, "trades": 2277, "taker_buy_base": 54934.58, "taker_buy_quote": 504023.2872 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 9.18, "high": 9.25, "low": 9.14, "close": 9.19, "volume": 101256.4, "close_time": 1772589599999, "quote_volume": 930409.8641, "trades": 2772, "taker_buy_base": 49525.04, "taker_buy_quote": 455130.4783 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 9.19, "high": 9.23, "low": 9.15, "close": 9.22, "volume": 51372.88, "close_time": 1772593199999, "quote_volume": 471605.4396, "trades": 1868, "taker_buy_base": 21888.38, "taker_buy_quote": 200873.5232 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 9.21, "high": 9.23, "low": 9.1, "close": 9.18, "volume": 104654.94, "close_time": 1772596799999, "quote_volume": 958708.2552, "trades": 2895, "taker_buy_base": 48454.82, "taker_buy_quote": 443853.5533 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 9.18, "high": 9.2, "low": 9.06, "close": 9.11, "volume": 152563.56, "close_time": 1772600399999, "quote_volume": 1390449.0951, "trades": 3571, "taker_buy_base": 64015.47, "taker_buy_quote": 583462.9584 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 9.11, "high": 9.12, "low": 9.0, "close": 9.05, "volume": 469487.57, "close_time": 1772603999999, "quote_volume": 4248786.3055, "trades": 6351, "taker_buy_base": 163818.21, "taker_buy_quote": 1482544.4928 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 9.04, "high": 9.1, "low": 9.0, "close": 9.08, "volume": 203443.1, "close_time": 1772607599999, "quote_volume": 1838305.5411, "trades": 3106, "taker_buy_base": 101914.11, "taker_buy_quote": 921182.0522 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 9.08, "high": 9.2, "low": 9.05, "close": 9.18, "volume": 121088.7, "close_time": 1772611199999, "quote_volume": 1103993.0553, "trades": 3419, "taker_buy_base": 63397.68, "taker_buy_quote": 577854.8435 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 9.18, "high": 9.42, "low": 9.16, "close": 9.38, "volume": 327414.55, "close_time": 1772614799999, "quote_volume": 3039785.8866, "trades": 8192, "taker_buy_base": 199641.97, "taker_buy_quote": 1856309.3599 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 9.38, "high": 9.5, "low": 9.35, "close": 9.39, "volume": 379084.91, "close_time": 1772618399999, "quote_volume": 3572224.8177, "trades": 9171, "taker_buy_base": 198359.15, "taker_buy_quote": 1870011.4751 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 9.39, "high": 9.43, "low": 9.33, "close": 9.34, "volume": 227900.59, "close_time": 1772621999999, "quote_volume": 2135317.7645, "trades": 4619, "taker_buy_base": 93799.1, "taker_buy_quote": 879054.7959 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 9.34, "high": 9.38, "low": 9.27, "close": 9.3, "volume": 134935.28, "close_time": 1772625599999, "quote_volume": 1257920.6536, "trades": 3229, "taker_buy_base": 58521.86, "taker_buy_quote": 545722.4314 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 9.3, "high": 9.33, "low": 9.24, "close": 9.32, "volume": 128778.4, "close_time": 1772629199999, "quote_volume": 1196177.2545, "trades": 3149, "taker_buy_base": 70247.53, "taker_buy_quote": 652564.6035 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 9.32, "high": 9.38, "low": 9.31, "close": 9.35, "volume": 128595.31, "close_time": 1772632799999, "quote_volume": 1202209.8688, "trades": 2956, "taker_buy_base": 57887.46, "taker_buy_quote": 541184.1703 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 9.35, "high": 9.52, "low": 9.34, "close": 9.38, "volume": 350976.38, "close_time": 1772636399999, "quote_volume": 3303003.0142, "trades": 10556, "taker_buy_base": 167958.21, "taker_buy_quote": 1580485.4566 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 9.38, "high": 9.73, "low": 9.38, "close": 9.72, "volume": 414354.77, "close_time": 1772639999999, "quote_volume": 3955446.7541, "trades": 11236, "taker_buy_base": 188784.93, "taker_buy_quote": 1801235.3966 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 9.71, "high": 9.75, "low": 9.53, "close": 9.57, "volume": 291419.84, "close_time": 1772643599999, "quote_volume": 2810302.4745, "trades": 8310, "taker_buy_base": 133626.66, "taker_buy_quote": 1287605.1533 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 9.57, "high": 9.65, "low": 9.51, "close": 9.61, "volume": 258603.3, "close_time": 1772647199999, "quote_volume": 2479362.1017, "trades": 6316, "taker_buy_base": 124661.47, "taker_buy_quote": 1195762.2021 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 9.61, "high": 9.64, "low": 9.53, "close": 9.63, "volume": 187711.45, "close_time": 1772650799999, "quote_volume": 1800450.4099, "trades": 4268, "taker_buy_base": 94220.46, "taker_buy_quote": 903806.3426 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 9.63, "high": 9.78, "low": 9.62, "close": 9.67, "volume": 305726.93, "close_time": 1772654399999, "quote_volume": 2963454.9329, "trades": 6670, "taker_buy_base": 135778.37, "taker_buy_quote": 1315835.5818 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 9.66, "high": 9.68, "low": 9.58, "close": 9.58, "volume": 112618.09, "close_time": 1772657999999, "quote_volume": 1084902.3047, "trades": 3365, "taker_buy_base": 45884.86, "taker_buy_quote": 441993.2822 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 9.58, "high": 9.59, "low": 9.51, "close": 9.55, "volume": 278374.74, "close_time": 1772661599999, "quote_volume": 2655757.1072, "trades": 4276, "taker_buy_base": 65776.5, "taker_buy_quote": 627949.3288 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 9.55, "high": 9.61, "low": 9.46, "close": 9.48, "volume": 137247.38, "close_time": 1772665199999, "quote_volume": 1310048.882, "trades": 3337, "taker_buy_base": 68042.97, "taker_buy_quote": 649773.7682 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 9.48, "high": 9.53, "low": 9.43, "close": 9.5, "volume": 143637.13, "close_time": 1772668799999, "quote_volume": 1359840.1182, "trades": 3178, "taker_buy_base": 72151.76, "taker_buy_quote": 683148.0269 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 9.49, "high": 9.51, "low": 9.45, "close": 9.47, "volume": 91780.2, "close_time": 1772672399999, "quote_volume": 869876.5523, "trades": 3070, "taker_buy_base": 56697.57, "taker_buy_quote": 537395.8325 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 9.47, "high": 9.54, "low": 9.41, "close": 9.44, "volume": 141540.3, "close_time": 1772675999999, "quote_volume": 1338926.4787, "trades": 3540, "taker_buy_base": 57908.09, "taker_buy_quote": 548166.286 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 9.43, "high": 9.52, "low": 9.43, "close": 9.48, "volume": 65137.0, "close_time": 1772679599999, "quote_volume": 617232.2658, "trades": 2434, "taker_buy_base": 31987.68, "taker_buy_quote": 303013.4316 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 9.48, "high": 9.5, "low": 9.43, "close": 9.45, "volume": 50921.18, "close_time": 1772683199999, "quote_volume": 481609.0747, "trades": 1648, "taker_buy_base": 24444.36, "taker_buy_quote": 231316.7463 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 9.46, "high": 9.51, "low": 9.44, "close": 9.48, "volume": 69948.06, "close_time": 1772686799999, "quote_volume": 662237.6207, "trades": 2337, "taker_buy_base": 38343.54, "taker_buy_quote": 363028.8637 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 9.47, "high": 9.49, "low": 9.39, "close": 9.41, "volume": 64721.91, "close_time": 1772690399999, "quote_volume": 610466.9185, "trades": 2098, "taker_buy_base": 30671.28, "taker_buy_quote": 289340.3342 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 9.42, "high": 9.47, "low": 9.36, "close": 9.45, "volume": 86371.43, "close_time": 1772693999999, "quote_volume": 811855.1746, "trades": 2271, "taker_buy_base": 49198.0, "taker_buy_quote": 462347.6013 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 9.44, "high": 9.45, "low": 9.34, "close": 9.38, "volume": 58329.12, "close_time": 1772697599999, "quote_volume": 547700.5806, "trades": 1931, "taker_buy_base": 33792.63, "taker_buy_quote": 317346.9332 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 9.39, "high": 9.44, "low": 9.36, "close": 9.43, "volume": 42748.77, "close_time": 1772701199999, "quote_volume": 401826.5408, "trades": 2121, "taker_buy_base": 20647.01, "taker_buy_quote": 194126.255 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 9.44, "high": 9.51, "low": 9.43, "close": 9.47, "volume": 58728.98, "close_time": 1772704799999, "quote_volume": 556388.3988, "trades": 2732, "taker_buy_base": 28838.51, "taker_buy_quote": 273219.0094 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 9.46, "high": 9.58, "low": 9.44, "close": 9.56, "volume": 108144.57, "close_time": 1772708399999, "quote_volume": 1028975.969, "trades": 3804, "taker_buy_base": 61948.99, "taker_buy_quote": 589088.7568 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 9.55, "high": 9.56, "low": 9.43, "close": 9.46, "volume": 59540.71, "close_time": 1772711999999, "quote_volume": 565398.7771, "trades": 2485, "taker_buy_base": 31046.19, "taker_buy_quote": 294569.327 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 9.45, "high": 9.53, "low": 9.44, "close": 9.5, "volume": 79270.38, "close_time": 1772715599999, "quote_volume": 751796.405, "trades": 2981, "taker_buy_base": 33526.27, "taker_buy_quote": 317973.5365 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 9.51, "high": 9.52, "low": 9.38, "close": 9.44, "volume": 90564.07, "close_time": 1772719199999, "quote_volume": 854216.7752, "trades": 3614, "taker_buy_base": 52862.89, "taker_buy_quote": 498580.9881 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 9.44, "high": 9.53, "low": 9.42, "close": 9.5, "volume": 99981.11, "close_time": 1772722799999, "quote_volume": 946183.5678, "trades": 5774, "taker_buy_base": 50140.12, "taker_buy_quote": 474411.8771 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 9.51, "high": 9.52, "low": 9.34, "close": 9.41, "volume": 179866.33, "close_time": 1772726399999, "quote_volume": 1691163.4453, "trades": 6570, "taker_buy_base": 105284.54, "taker_buy_quote": 989686.406 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 9.41, "high": 9.41, "low": 9.28, "close": 9.38, "volume": 147654.43, "close_time": 1772729999999, "quote_volume": 1379417.8211, "trades": 6054, "taker_buy_base": 78996.8, "taker_buy_quote": 738136.2847 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 9.37, "high": 9.43, "low": 9.26, "close": 9.27, "volume": 195518.19, "close_time": 1772733599999, "quote_volume": 1821446.1133, "trades": 6455, "taker_buy_base": 83601.25, "taker_buy_quote": 779535.9262 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 9.27, "high": 9.36, "low": 9.26, "close": 9.35, "volume": 62569.67, "close_time": 1772737199999, "quote_volume": 583048.453, "trades": 3676, "taker_buy_base": 33026.21, "taker_buy_quote": 307817.0369 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 9.35, "high": 9.46, "low": 9.35, "close": 9.39, "volume": 71407.74, "close_time": 1772740799999, "quote_volume": 671083.2688, "trades": 2843, "taker_buy_base": 22517.29, "taker_buy_quote": 211681.7824 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 9.39, "high": 9.51, "low": 9.37, "close": 9.47, "volume": 75497.53, "close_time": 1772744399999, "quote_volume": 713660.1828, "trades": 3063, "taker_buy_base": 32333.67, "taker_buy_quote": 305430.3048 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 9.47, "high": 9.51, "low": 9.42, "close": 9.44, "volume": 120372.49, "close_time": 1772747999999, "quote_volume": 1139752.9637, "trades": 2669, "taker_buy_base": 42642.81, "taker_buy_quote": 403934.2896 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 9.44, "high": 9.44, "low": 9.39, "close": 9.42, "volume": 35198.73, "close_time": 1772751599999, "quote_volume": 331536.5187, "trades": 1274, "taker_buy_base": 22531.9, "taker_buy_quote": 212257.58 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 9.41, "high": 9.43, "low": 9.37, "close": 9.39, "volume": 51299.23, "close_time": 1772755199999, "quote_volume": 482022.175, "trades": 1242, "taker_buy_base": 24938.13, "taker_buy_quote": 234314.785 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 9.38, "high": 9.4, "low": 9.36, "close": 9.38, "volume": 57103.99, "close_time": 1772758799999, "quote_volume": 535602.2186, "trades": 1420, "taker_buy_base": 23284.72, "taker_buy_quote": 218400.0659 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 9.39, "high": 9.44, "low": 9.33, "close": 9.44, "volume": 58904.8, "close_time": 1772762399999, "quote_volume": 553408.0688, "trades": 1953, "taker_buy_base": 29226.91, "taker_buy_quote": 274619.129 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 9.44, "high": 9.45, "low": 9.38, "close": 9.4, "volume": 61034.97, "close_time": 1772765999999, "quote_volume": 574789.7712, "trades": 2084, "taker_buy_base": 26058.86, "taker_buy_quote": 245313.8139 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 9.4, "high": 9.42, "low": 9.38, "close": 9.42, "volume": 23645.03, "close_time": 1772769599999, "quote_volume": 222230.6877, "trades": 1280, "taker_buy_base": 14844.89, "taker_buy_quote": 139502.3378 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 9.42, "high": 9.43, "low": 9.33, "close": 9.37, "volume": 42111.42, "close_time": 1772773199999, "quote_volume": 395204.2161, "trades": 1658, "taker_buy_base": 22501.52, "taker_buy_quote": 211192.8847 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 9.36, "high": 9.38, "low": 9.31, "close": 9.37, "volume": 44129.65, "close_time": 1772776799999, "quote_volume": 412325.6684, "trades": 2008, "taker_buy_base": 28040.9, "taker_buy_quote": 262005.4799 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 9.37, "high": 9.4, "low": 9.34, "close": 9.36, "volume": 26524.56, "close_time": 1772780399999, "quote_volume": 248316.6306, "trades": 1255, "taker_buy_base": 14467.39, "taker_buy_quote": 135428.0596 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 9.37, "high": 9.46, "low": 9.34, "close": 9.46, "volume": 63067.35, "close_time": 1772783999999, "quote_volume": 593746.4498, "trades": 2089, "taker_buy_base": 38747.23, "taker_buy_quote": 364460.8126 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 9.46, "high": 9.46, "low": 9.39, "close": 9.4, "volume": 35586.58, "close_time": 1772787599999, "quote_volume": 335222.2247, "trades": 1737, "taker_buy_base": 16365.33, "taker_buy_quote": 154137.7079 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 9.41, "high": 9.41, "low": 9.28, "close": 9.32, "volume": 130613.99, "close_time": 1772791199999, "quote_volume": 1215683.44, "trades": 4189, "taker_buy_base": 54221.11, "taker_buy_quote": 504690.2047 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 9.31, "high": 9.38, "low": 9.31, "close": 9.33, "volume": 33306.57, "close_time": 1772794799999, "quote_volume": 311470.3822, "trades": 1405, "taker_buy_base": 15145.69, "taker_buy_quote": 141642.0561 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 9.33, "high": 9.34, "low": 9.24, "close": 9.26, "volume": 101488.35, "close_time": 1772798399999, "quote_volume": 942885.5436, "trades": 2723, "taker_buy_base": 64453.05, "taker_buy_quote": 598748.4063 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 9.25, "high": 9.26, "low": 9.17, "close": 9.21, "volume": 191921.18, "close_time": 1772801999999, "quote_volume": 1766759.5098, "trades": 5701, "taker_buy_base": 106347.57, "taker_buy_quote": 979509.6578 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 9.21, "high": 9.24, "low": 9.08, "close": 9.09, "volume": 396647.45, "close_time": 1772805599999, "quote_volume": 3636835.0122, "trades": 10429, "taker_buy_base": 167282.84, "taker_buy_quote": 1534486.3256 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 9.09, "high": 9.1, "low": 8.92, "close": 8.96, "volume": 527205.77, "close_time": 1772809199999, "quote_volume": 4751682.8713, "trades": 17156, "taker_buy_base": 265918.68, "taker_buy_quote": 2397279.7357 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 8.96, "high": 9.05, "low": 8.95, "close": 8.98, "volume": 176964.14, "close_time": 1772812799999, "quote_volume": 1591112.715, "trades": 5278, "taker_buy_base": 87606.46, "taker_buy_quote": 787489.4649 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 8.97, "high": 9.01, "low": 8.93, "close": 8.97, "volume": 211201.82, "close_time": 1772816399999, "quote_volume": 1893902.4956, "trades": 5461, "taker_buy_base": 100172.15, "taker_buy_quote": 898266.1488 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 8.97, "high": 8.99, "low": 8.88, "close": 8.92, "volume": 256342.33, "close_time": 1772819999999, "quote_volume": 2288572.3577, "trades": 5726, "taker_buy_base": 105334.12, "taker_buy_quote": 941146.7577 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 8.92, "high": 8.98, "low": 8.91, "close": 8.96, "volume": 95396.25, "close_time": 1772823599999, "quote_volume": 854682.9894, "trades": 3055, "taker_buy_base": 40399.94, "taker_buy_quote": 362156.5345 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 8.96, "high": 9.0, "low": 8.95, "close": 8.96, "volume": 85822.38, "close_time": 1772827199999, "quote_volume": 769508.286, "trades": 2726, "taker_buy_base": 36780.75, "taker_buy_quote": 329757.2619 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 8.97, "high": 8.98, "low": 8.92, "close": 8.95, "volume": 95268.1, "close_time": 1772830799999, "quote_volume": 852665.8136, "trades": 2809, "taker_buy_base": 35414.36, "taker_buy_quote": 317040.9165 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 8.96, "high": 9.04, "low": 8.95, "close": 9.04, "volume": 187824.26, "close_time": 1772834399999, "quote_volume": 1690556.9792, "trades": 2431, "taker_buy_base": 105573.49, "taker_buy_quote": 950501.8004 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 9.04, "high": 9.07, "low": 9.01, "close": 9.06, "volume": 39711.2, "close_time": 1772837999999, "quote_volume": 359102.7475, "trades": 1126, "taker_buy_base": 25477.76, "taker_buy_quote": 230432.6962 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 9.07, "high": 9.07, "low": 9.01, "close": 9.01, "volume": 112709.71, "close_time": 1772841599999, "quote_volume": 1018885.3307, "trades": 2888, "taker_buy_base": 29125.06, "taker_buy_quote": 263436.6372 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 9.01, "high": 9.07, "low": 9.0, "close": 9.05, "volume": 58257.48, "close_time": 1772845199999, "quote_volume": 526052.5082, "trades": 1309, "taker_buy_base": 31719.95, "taker_buy_quote": 286595.4137 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 9.04, "high": 9.05, "low": 9.03, "close": 9.03, "volume": 9643.21, "close_time": 1772848799999, "quote_volume": 87173.8248, "trades": 409, "taker_buy_base": 6504.5, "taker_buy_quote": 58806.4924 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 9.04, "high": 9.05, "low": 9.02, "close": 9.05, "volume": 36918.97, "close_time": 1772852399999, "quote_volume": 333362.2871, "trades": 1091, "taker_buy_base": 23136.37, "taker_buy_quote": 208939.3415 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 9.04, "high": 9.08, "low": 9.02, "close": 9.03, "volume": 38987.02, "close_time": 1772855999999, "quote_volume": 352786.3439, "trades": 1392, "taker_buy_base": 19272.47, "taker_buy_quote": 174460.3822 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 9.03, "high": 9.03, "low": 8.98, "close": 9.0, "volume": 76465.87, "close_time": 1772859599999, "quote_volume": 688301.4724, "trades": 1938, "taker_buy_base": 26304.6, "taker_buy_quote": 236889.6921 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 9.0, "high": 9.03, "low": 8.99, "close": 9.01, "volume": 67805.98, "close_time": 1772863199999, "quote_volume": 610930.1387, "trades": 1318, "taker_buy_base": 37059.22, "taker_buy_quote": 333935.1237 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 9.02, "high": 9.02, "low": 8.97, "close": 8.98, "volume": 40750.21, "close_time": 1772866799999, "quote_volume": 366551.0319, "trades": 983, "taker_buy_base": 30160.61, "taker_buy_quote": 271256.2775 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 8.98, "high": 9.02, "low": 8.96, "close": 9.01, "volume": 27210.86, "close_time": 1772870399999, "quote_volume": 244525.6188, "trades": 770, "taker_buy_base": 13377.59, "taker_buy_quote": 120231.6248 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 9.01, "high": 9.05, "low": 9.0, "close": 9.01, "volume": 10107.8, "close_time": 1772873999999, "quote_volume": 91304.532, "trades": 514, "taker_buy_base": 4221.21, "taker_buy_quote": 38145.5012 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 9.0, "high": 9.03, "low": 8.98, "close": 9.02, "volume": 13860.74, "close_time": 1772877599999, "quote_volume": 124833.4781, "trades": 531, "taker_buy_base": 10853.46, "taker_buy_quote": 97740.7666 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 9.03, "high": 9.03, "low": 9.0, "close": 9.01, "volume": 23678.34, "close_time": 1772881199999, "quote_volume": 213391.9426, "trades": 670, "taker_buy_base": 11340.27, "taker_buy_quote": 102181.0656 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 9.0, "high": 9.06, "low": 8.99, "close": 9.02, "volume": 33895.73, "close_time": 1772884799999, "quote_volume": 305755.4242, "trades": 1041, "taker_buy_base": 22296.52, "taker_buy_quote": 201039.035 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 9.01, "high": 9.03, "low": 8.98, "close": 8.99, "volume": 42455.05, "close_time": 1772888399999, "quote_volume": 382229.167, "trades": 1176, "taker_buy_base": 16362.04, "taker_buy_quote": 147303.5304 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 8.99, "high": 9.01, "low": 8.98, "close": 8.99, "volume": 41095.26, "close_time": 1772891999999, "quote_volume": 369652.2053, "trades": 1075, "taker_buy_base": 24898.51, "taker_buy_quote": 223974.1033 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 9.0, "high": 9.01, "low": 8.94, "close": 8.99, "volume": 106282.65, "close_time": 1772895599999, "quote_volume": 953650.7164, "trades": 2454, "taker_buy_base": 62996.46, "taker_buy_quote": 565321.4993 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 8.99, "high": 9.01, "low": 8.95, "close": 8.97, "volume": 57626.94, "close_time": 1772899199999, "quote_volume": 517346.3696, "trades": 1483, "taker_buy_base": 32218.06, "taker_buy_quote": 289378.0434 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 8.96, "high": 8.99, "low": 8.96, "close": 8.98, "volume": 23769.56, "close_time": 1772902799999, "quote_volume": 213158.1597, "trades": 685, "taker_buy_base": 16434.93, "taker_buy_quote": 147394.0525 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 8.98, "high": 9.02, "low": 8.98, "close": 8.99, "volume": 19510.34, "close_time": 1772906399999, "quote_volume": 175607.474, "trades": 748, "taker_buy_base": 10446.17, "taker_buy_quote": 94048.9447 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 9.0, "high": 9.0, "low": 8.92, "close": 8.94, "volume": 99380.98, "close_time": 1772909999999, "quote_volume": 889783.6424, "trades": 2033, "taker_buy_base": 31351.78, "taker_buy_quote": 280754.907 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 8.94, "high": 8.95, "low": 8.87, "close": 8.89, "volume": 126778.32, "close_time": 1772913599999, "quote_volume": 1129626.8339, "trades": 3167, "taker_buy_base": 57068.92, "taker_buy_quote": 508595.3169 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 8.89, "high": 8.93, "low": 8.88, "close": 8.93, "volume": 46448.59, "close_time": 1772917199999, "quote_volume": 413999.9046, "trades": 1118, "taker_buy_base": 21371.64, "taker_buy_quote": 190501.5732 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 8.93, "high": 8.94, "low": 8.91, "close": 8.94, "volume": 33910.79, "close_time": 1772920799999, "quote_volume": 302846.1732, "trades": 1099, "taker_buy_base": 17969.86, "taker_buy_quote": 160478.4661 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 8.94, "high": 8.94, "low": 8.87, "close": 8.89, "volume": 59426.35, "close_time": 1772924399999, "quote_volume": 528839.6896, "trades": 1289, "taker_buy_base": 34700.58, "taker_buy_quote": 308770.5775 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 8.9, "high": 8.92, "low": 8.88, "close": 8.91, "volume": 24661.81, "close_time": 1772927999999, "quote_volume": 219605.5152, "trades": 563, "taker_buy_base": 13783.35, "taker_buy_quote": 122769.8302 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.91, "high": 8.92, "low": 8.88, "close": 8.89, "volume": 47890.08, "close_time": 1772931599999, "quote_volume": 426269.4473, "trades": 827, "taker_buy_base": 37245.77, "taker_buy_quote": 331547.0027 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 8.89, "high": 8.92, "low": 8.88, "close": 8.91, "volume": 29524.06, "close_time": 1772935199999, "quote_volume": 262680.1986, "trades": 868, "taker_buy_base": 19182.21, "taker_buy_quote": 170666.4869 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 8.91, "high": 8.91, "low": 8.81, "close": 8.83, "volume": 117254.5, "close_time": 1772938799999, "quote_volume": 1038518.5961, "trades": 2627, "taker_buy_base": 62735.41, "taker_buy_quote": 555897.3113 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 8.83, "high": 8.87, "low": 8.81, "close": 8.85, "volume": 52492.1, "close_time": 1772942399999, "quote_volume": 464181.9395, "trades": 1466, "taker_buy_base": 30574.54, "taker_buy_quote": 270361.1593 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 8.86, "high": 8.87, "low": 8.79, "close": 8.82, "volume": 72472.0, "close_time": 1772945999999, "quote_volume": 640361.6408, "trades": 1695, "taker_buy_base": 37026.23, "taker_buy_quote": 327193.6157 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 8.82, "high": 8.89, "low": 8.82, "close": 8.86, "volume": 25265.74, "close_time": 1772949599999, "quote_volume": 223882.581, "trades": 930, "taker_buy_base": 14291.65, "taker_buy_quote": 126642.6185 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 8.86, "high": 8.87, "low": 8.83, "close": 8.87, "volume": 18721.75, "close_time": 1772953199999, "quote_volume": 165732.0456, "trades": 678, "taker_buy_base": 9875.92, "taker_buy_quote": 87432.9331 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 8.86, "high": 8.91, "low": 8.86, "close": 8.89, "volume": 21864.17, "close_time": 1772956799999, "quote_volume": 194337.2402, "trades": 991, "taker_buy_base": 11702.02, "taker_buy_quote": 103982.663 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 8.89, "high": 8.89, "low": 8.84, "close": 8.88, "volume": 43937.23, "close_time": 1772960399999, "quote_volume": 389405.6773, "trades": 1035, "taker_buy_base": 21279.92, "taker_buy_quote": 188630.2686 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 8.87, "high": 8.95, "low": 8.86, "close": 8.93, "volume": 60563.93, "close_time": 1772963999999, "quote_volume": 540039.8674, "trades": 1812, "taker_buy_base": 37564.3, "taker_buy_quote": 334932.8428 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 8.93, "high": 9.02, "low": 8.93, "close": 8.98, "volume": 46139.81, "close_time": 1772967599999, "quote_volume": 414222.8481, "trades": 1606, "taker_buy_base": 23358.66, "taker_buy_quote": 209663.0125 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 8.98, "high": 8.99, "low": 8.89, "close": 8.91, "volume": 46161.9, "close_time": 1772971199999, "quote_volume": 411410.2515, "trades": 1765, "taker_buy_base": 23791.23, "taker_buy_quote": 212061.9965 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 8.92, "high": 9.02, "low": 8.85, "close": 8.96, "volume": 110995.66, "close_time": 1772974799999, "quote_volume": 993264.9528, "trades": 3313, "taker_buy_base": 53253.24, "taker_buy_quote": 476487.6264 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 8.95, "high": 8.97, "low": 8.84, "close": 8.9, "volume": 93901.01, "close_time": 1772978399999, "quote_volume": 835066.3357, "trades": 3232, "taker_buy_base": 51886.17, "taker_buy_quote": 461276.4006 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 8.89, "high": 8.93, "low": 8.86, "close": 8.9, "volume": 37918.15, "close_time": 1772981999999, "quote_volume": 337374.2468, "trades": 1469, "taker_buy_base": 22308.81, "taker_buy_quote": 198452.8863 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 8.9, "high": 8.9, "low": 8.84, "close": 8.88, "volume": 38442.54, "close_time": 1772985599999, "quote_volume": 340948.0319, "trades": 1595, "taker_buy_base": 22114.6, "taker_buy_quote": 196086.0745 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 8.87, "high": 8.88, "low": 8.82, "close": 8.83, "volume": 43209.3, "close_time": 1772989199999, "quote_volume": 382122.6472, "trades": 1431, "taker_buy_base": 21083.88, "taker_buy_quote": 186490.475 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 8.84, "high": 8.89, "low": 8.83, "close": 8.86, "volume": 23727.04, "close_time": 1772992799999, "quote_volume": 210269.3898, "trades": 1341, "taker_buy_base": 11605.46, "taker_buy_quote": 102841.839 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 8.86, "high": 8.87, "low": 8.82, "close": 8.85, "volume": 36047.0, "close_time": 1772996399999, "quote_volume": 318765.1724, "trades": 1035, "taker_buy_base": 19533.55, "taker_buy_quote": 172714.2877 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 8.86, "high": 8.98, "low": 8.85, "close": 8.96, "volume": 70478.52, "close_time": 1772999999999, "quote_volume": 629756.1557, "trades": 2773, "taker_buy_base": 34627.39, "taker_buy_quote": 309098.8422 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 8.96, "high": 8.99, "low": 8.92, "close": 8.94, "volume": 42710.09, "close_time": 1773003599999, "quote_volume": 382361.694, "trades": 1469, "taker_buy_base": 18020.35, "taker_buy_quote": 161341.9741 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 8.94, "high": 8.95, "low": 8.86, "close": 8.91, "volume": 43433.83, "close_time": 1773007199999, "quote_volume": 385948.6378, "trades": 1734, "taker_buy_base": 23159.35, "taker_buy_quote": 205775.7214 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 8.9, "high": 8.9, "low": 8.69, "close": 8.85, "volume": 400707.17, "close_time": 1773010799999, "quote_volume": 3515640.4017, "trades": 11068, "taker_buy_base": 178390.95, "taker_buy_quote": 1564961.6174 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 8.85, "high": 8.89, "low": 8.8, "close": 8.82, "volume": 89558.9, "close_time": 1773014399999, "quote_volume": 792198.9188, "trades": 3472, "taker_buy_base": 46597.62, "taker_buy_quote": 411991.0124 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 8.82, "high": 8.98, "low": 8.82, "close": 8.91, "volume": 74181.01, "close_time": 1773017999999, "quote_volume": 660438.0286, "trades": 4606, "taker_buy_base": 33255.67, "taker_buy_quote": 295946.3697 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 8.9, "high": 8.93, "low": 8.84, "close": 8.84, "volume": 59508.64, "close_time": 1773021599999, "quote_volume": 529095.5873, "trades": 4334, "taker_buy_base": 35131.62, "taker_buy_quote": 312261.7633 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 8.84, "high": 8.94, "low": 8.81, "close": 8.92, "volume": 55625.34, "close_time": 1773025199999, "quote_volume": 493665.9636, "trades": 3452, "taker_buy_base": 25783.85, "taker_buy_quote": 228697.2967 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 8.91, "high": 9.09, "low": 8.91, "close": 8.97, "volume": 180198.86, "close_time": 1773028799999, "quote_volume": 1624242.0001, "trades": 6852, "taker_buy_base": 96576.06, "taker_buy_quote": 870562.9279 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 8.98, "high": 9.04, "low": 8.97, "close": 8.99, "volume": 50371.38, "close_time": 1773032399999, "quote_volume": 454156.5272, "trades": 2009, "taker_buy_base": 17721.86, "taker_buy_quote": 159662.6305 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 8.99, "high": 9.26, "low": 8.98, "close": 9.21, "volume": 301758.39, "close_time": 1773035999999, "quote_volume": 2765646.4208, "trades": 11211, "taker_buy_base": 161613.74, "taker_buy_quote": 1482467.6722 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 9.21, "high": 9.29, "low": 9.12, "close": 9.12, "volume": 333111.11, "close_time": 1773039599999, "quote_volume": 3072158.1693, "trades": 10893, "taker_buy_base": 176905.21, "taker_buy_quote": 1632148.395 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 9.13, "high": 9.13, "low": 9.02, "close": 9.08, "volume": 145709.02, "close_time": 1773043199999, "quote_volume": 1321973.9121, "trades": 4463, "taker_buy_base": 67457.14, "taker_buy_quote": 611962.0535 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 9.08, "high": 9.16, "low": 9.07, "close": 9.09, "volume": 115293.44, "close_time": 1773046799999, "quote_volume": 1051034.4826, "trades": 3924, "taker_buy_base": 53739.01, "taker_buy_quote": 489882.7362 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 9.08, "high": 9.18, "low": 9.05, "close": 9.11, "volume": 123061.75, "close_time": 1773050399999, "quote_volume": 1122402.299, "trades": 3833, "taker_buy_base": 59114.43, "taker_buy_quote": 538737.077 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 9.11, "high": 9.12, "low": 9.04, "close": 9.07, "volume": 54726.3, "close_time": 1773053999999, "quote_volume": 496836.9394, "trades": 2394, "taker_buy_base": 27125.01, "taker_buy_quote": 246105.5467 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 9.06, "high": 9.1, "low": 9.02, "close": 9.09, "volume": 60224.08, "close_time": 1773057599999, "quote_volume": 545464.7591, "trades": 1982, "taker_buy_base": 33282.46, "taker_buy_quote": 301492.4837 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 9.08, "high": 9.17, "low": 9.08, "close": 9.14, "volume": 87054.31, "close_time": 1773061199999, "quote_volume": 795281.8321, "trades": 2488, "taker_buy_base": 55560.04, "taker_buy_quote": 507533.5637 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 9.13, "high": 9.33, "low": 9.12, "close": 9.29, "volume": 202574.37, "close_time": 1773064799999, "quote_volume": 1872467.6342, "trades": 8580, "taker_buy_base": 102655.24, "taker_buy_quote": 949142.0587 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 9.28, "high": 9.32, "low": 9.2, "close": 9.25, "volume": 244256.89, "close_time": 1773068399999, "quote_volume": 2265945.0871, "trades": 8101, "taker_buy_base": 107391.85, "taker_buy_quote": 996602.7735 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 9.26, "high": 9.29, "low": 9.21, "close": 9.28, "volume": 81957.22, "close_time": 1773071999999, "quote_volume": 758294.9077, "trades": 3676, "taker_buy_base": 46543.21, "taker_buy_quote": 430628.744 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 9.27, "high": 9.34, "low": 9.27, "close": 9.29, "volume": 123732.98, "close_time": 1773075599999, "quote_volume": 1150903.8509, "trades": 5311, "taker_buy_base": 64128.77, "taker_buy_quote": 596554.1867 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 9.29, "high": 9.33, "low": 9.23, "close": 9.25, "volume": 124193.98, "close_time": 1773079199999, "quote_volume": 1152631.6209, "trades": 4568, "taker_buy_base": 62276.12, "taker_buy_quote": 578131.6349 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 9.26, "high": 9.31, "low": 9.21, "close": 9.25, "volume": 69905.53, "close_time": 1773082799999, "quote_volume": 647380.2865, "trades": 2760, "taker_buy_base": 32059.45, "taker_buy_quote": 296995.207 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 9.25, "high": 9.53, "low": 9.23, "close": 9.39, "volume": 320124.48, "close_time": 1773086399999, "quote_volume": 3012290.0037, "trades": 10430, "taker_buy_base": 162443.15, "taker_buy_quote": 1529801.3982 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 9.39, "high": 9.43, "low": 9.34, "close": 9.37, "volume": 139287.44, "close_time": 1773089999999, "quote_volume": 1307643.3356, "trades": 3442, "taker_buy_base": 66533.22, "taker_buy_quote": 624434.6449 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 9.36, "high": 9.4, "low": 9.33, "close": 9.36, "volume": 101426.21, "close_time": 1773093599999, "quote_volume": 948413.0224, "trades": 2711, "taker_buy_base": 33766.15, "taker_buy_quote": 315958.5801 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 9.35, "high": 9.38, "low": 9.23, "close": 9.26, "volume": 85252.64, "close_time": 1773097199999, "quote_volume": 791794.5582, "trades": 2600, "taker_buy_base": 38181.95, "taker_buy_quote": 354869.9933 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 9.25, "high": 9.29, "low": 9.23, "close": 9.26, "volume": 38653.87, "close_time": 1773100799999, "quote_volume": 357988.5738, "trades": 1718, "taker_buy_base": 16590.52, "taker_buy_quote": 153655.9111 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 9.26, "high": 9.37, "low": 9.25, "close": 9.32, "volume": 88847.56, "close_time": 1773104399999, "quote_volume": 828318.0788, "trades": 3343, "taker_buy_base": 40584.49, "taker_buy_quote": 378232.7232 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 9.32, "high": 9.38, "low": 9.31, "close": 9.35, "volume": 57597.7, "close_time": 1773107999999, "quote_volume": 538159.7697, "trades": 2409, "taker_buy_base": 24222.58, "taker_buy_quote": 226170.6501 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 9.35, "high": 9.51, "low": 9.32, "close": 9.45, "volume": 125291.94, "close_time": 1773111599999, "quote_volume": 1179641.4774, "trades": 5288, "taker_buy_base": 56897.94, "taker_buy_quote": 535987.8233 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 9.45, "high": 9.47, "low": 9.31, "close": 9.33, "volume": 93908.38, "close_time": 1773115199999, "quote_volume": 882745.251, "trades": 2975, "taker_buy_base": 42397.39, "taker_buy_quote": 398246.9528 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 9.33, "high": 9.48, "low": 9.33, "close": 9.44, "volume": 60762.89, "close_time": 1773118799999, "quote_volume": 571769.3525, "trades": 2016, "taker_buy_base": 24275.1, "taker_buy_quote": 228232.7497 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 9.43, "high": 9.43, "low": 9.37, "close": 9.39, "volume": 47537.54, "close_time": 1773122399999, "quote_volume": 447280.1107, "trades": 1553, "taker_buy_base": 23422.65, "taker_buy_quote": 220330.0099 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 9.38, "high": 9.39, "low": 9.33, "close": 9.35, "volume": 44784.73, "close_time": 1773125999999, "quote_volume": 419312.5346, "trades": 1568, "taker_buy_base": 17128.1, "taker_buy_quote": 160385.485 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 9.35, "high": 9.41, "low": 9.34, "close": 9.41, "volume": 57369.24, "close_time": 1773129599999, "quote_volume": 537655.2149, "trades": 2333, "taker_buy_base": 34139.79, "taker_buy_quote": 319985.8344 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 9.41, "high": 9.47, "low": 9.4, "close": 9.43, "volume": 72112.7, "close_time": 1773133199999, "quote_volume": 680501.3876, "trades": 3218, "taker_buy_base": 30106.19, "taker_buy_quote": 284093.7249 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 9.44, "high": 9.6, "low": 9.43, "close": 9.58, "volume": 116979.53, "close_time": 1773136799999, "quote_volume": 1114581.3437, "trades": 4924, "taker_buy_base": 51612.72, "taker_buy_quote": 491639.1929 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 9.57, "high": 9.59, "low": 9.49, "close": 9.53, "volume": 64773.38, "close_time": 1773140399999, "quote_volume": 617988.954, "trades": 2334, "taker_buy_base": 27965.31, "taker_buy_quote": 266682.941 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 9.54, "high": 9.59, "low": 9.48, "close": 9.5, "volume": 104243.68, "close_time": 1773143999999, "quote_volume": 993490.2806, "trades": 3073, "taker_buy_base": 39415.85, "taker_buy_quote": 375815.6341 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 9.49, "high": 9.5, "low": 9.4, "close": 9.44, "volume": 49199.76, "close_time": 1773147599999, "quote_volume": 464769.1959, "trades": 2653, "taker_buy_base": 22192.37, "taker_buy_quote": 209630.3378 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 9.44, "high": 9.49, "low": 9.33, "close": 9.38, "volume": 93759.16, "close_time": 1773151199999, "quote_volume": 881691.2538, "trades": 4041, "taker_buy_base": 41193.27, "taker_buy_quote": 387389.3865 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 9.38, "high": 9.67, "low": 9.31, "close": 9.65, "volume": 228646.02, "close_time": 1773154799999, "quote_volume": 2171954.3312, "trades": 9329, "taker_buy_base": 122251.09, "taker_buy_quote": 1162249.8493 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 9.64, "high": 9.81, "low": 9.62, "close": 9.77, "volume": 659327.59, "close_time": 1773158399999, "quote_volume": 6411615.2293, "trades": 17975, "taker_buy_base": 307366.48, "taker_buy_quote": 2989733.5986 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 9.77, "high": 9.96, "low": 9.69, "close": 9.84, "volume": 476260.69, "close_time": 1773161999999, "quote_volume": 4694735.0142, "trades": 13895, "taker_buy_base": 233737.07, "taker_buy_quote": 2306219.7888 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 9.83, "high": 9.96, "low": 9.82, "close": 9.88, "volume": 318348.64, "close_time": 1773165599999, "quote_volume": 3146254.5677, "trades": 8539, "taker_buy_base": 142941.07, "taker_buy_quote": 1412833.0582 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 9.87, "high": 9.89, "low": 9.61, "close": 9.63, "volume": 254613.91, "close_time": 1773169199999, "quote_volume": 2482914.7095, "trades": 9136, "taker_buy_base": 115460.8, "taker_buy_quote": 1124365.3907 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 9.63, "high": 9.65, "low": 9.55, "close": 9.6, "volume": 119544.24, "close_time": 1773172799999, "quote_volume": 1147421.2607, "trades": 4448, "taker_buy_base": 60580.38, "taker_buy_quote": 581294.396 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 9.6, "high": 9.66, "low": 9.59, "close": 9.63, "volume": 60965.3, "close_time": 1773176399999, "quote_volume": 586952.6103, "trades": 2118, "taker_buy_base": 30288.56, "taker_buy_quote": 291579.8938 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 9.63, "high": 9.66, "low": 9.51, "close": 9.54, "volume": 92179.52, "close_time": 1773179999999, "quote_volume": 882465.9696, "trades": 2910, "taker_buy_base": 48412.37, "taker_buy_quote": 463075.8731 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 9.55, "high": 9.59, "low": 9.5, "close": 9.5, "volume": 56312.78, "close_time": 1773183599999, "quote_volume": 537098.9987, "trades": 1892, "taker_buy_base": 29323.18, "taker_buy_quote": 279673.2367 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 9.5, "high": 9.54, "low": 9.49, "close": 9.53, "volume": 63565.33, "close_time": 1773187199999, "quote_volume": 604817.4307, "trades": 1930, "taker_buy_base": 37930.6, "taker_buy_quote": 360925.8611 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 9.53, "high": 9.59, "low": 9.5, "close": 9.56, "volume": 87770.34, "close_time": 1773190799999, "quote_volume": 836897.0191, "trades": 2851, "taker_buy_base": 57031.34, "taker_buy_quote": 543714.789 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 9.56, "high": 9.57, "low": 9.5, "close": 9.56, "volume": 60999.74, "close_time": 1773194399999, "quote_volume": 581753.2909, "trades": 2212, "taker_buy_base": 37609.69, "taker_buy_quote": 358683.1085 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 9.56, "high": 9.57, "low": 9.48, "close": 9.57, "volume": 54528.58, "close_time": 1773197999999, "quote_volume": 519298.0164, "trades": 2127, "taker_buy_base": 26445.16, "taker_buy_quote": 252078.3927 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 9.56, "high": 9.6, "low": 9.54, "close": 9.54, "volume": 56788.87, "close_time": 1773201599999, "quote_volume": 543081.3865, "trades": 1969, "taker_buy_base": 21518.99, "taker_buy_quote": 205818.0818 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 9.55, "high": 9.7, "low": 9.52, "close": 9.7, "volume": 76693.15, "close_time": 1773205199999, "quote_volume": 738672.0185, "trades": 2241, "taker_buy_base": 41201.15, "taker_buy_quote": 396781.2165 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 9.69, "high": 9.74, "low": 9.49, "close": 9.5, "volume": 80937.56, "close_time": 1773208799999, "quote_volume": 776434.4122, "trades": 3204, "taker_buy_base": 31369.86, "taker_buy_quote": 300695.8692 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 9.5, "high": 9.63, "low": 9.49, "close": 9.62, "volume": 69726.39, "close_time": 1773212399999, "quote_volume": 667673.7544, "trades": 2147, "taker_buy_base": 34838.4, "taker_buy_quote": 333486.5111 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 9.62, "high": 9.62, "low": 9.49, "close": 9.51, "volume": 48924.59, "close_time": 1773215999999, "quote_volume": 467487.896, "trades": 1813, "taker_buy_base": 23247.57, "taker_buy_quote": 222032.5715 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 9.51, "high": 9.57, "low": 9.49, "close": 9.55, "volume": 69719.68, "close_time": 1773219599999, "quote_volume": 664479.452, "trades": 2479, "taker_buy_base": 44004.58, "taker_buy_quote": 419440.9371 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 9.55, "high": 9.57, "low": 9.5, "close": 9.52, "volume": 37017.69, "close_time": 1773223199999, "quote_volume": 353067.5181, "trades": 1493, "taker_buy_base": 15614.84, "taker_buy_quote": 148974.1763 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 9.52, "high": 9.6, "low": 9.51, "close": 9.58, "volume": 30635.54, "close_time": 1773226799999, "quote_volume": 292958.9704, "trades": 1377, "taker_buy_base": 15886.0, "taker_buy_quote": 151835.1533 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 9.58, "high": 9.62, "low": 9.54, "close": 9.55, "volume": 38924.3, "close_time": 1773230399999, "quote_volume": 372875.5856, "trades": 1852, "taker_buy_base": 15849.58, "taker_buy_quote": 151818.5931 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 9.56, "high": 9.68, "low": 9.52, "close": 9.6, "volume": 125754.71, "close_time": 1773233999999, "quote_volume": 1208957.9075, "trades": 3781, "taker_buy_base": 64344.34, "taker_buy_quote": 618801.2291 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 9.61, "high": 9.86, "low": 9.6, "close": 9.72, "volume": 165138.19, "close_time": 1773237599999, "quote_volume": 1608134.5666, "trades": 8031, "taker_buy_base": 77063.47, "taker_buy_quote": 750578.213 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 9.71, "high": 9.79, "low": 9.65, "close": 9.68, "volume": 121508.66, "close_time": 1773241199999, "quote_volume": 1181264.5146, "trades": 6549, "taker_buy_base": 55935.6, "taker_buy_quote": 544107.2451 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 9.69, "high": 9.7, "low": 9.51, "close": 9.6, "volume": 126649.45, "close_time": 1773244799999, "quote_volume": 1214376.6686, "trades": 5878, "taker_buy_base": 74043.07, "taker_buy_quote": 709862.2131 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 9.6, "high": 9.68, "low": 9.57, "close": 9.64, "volume": 104393.83, "close_time": 1773248399999, "quote_volume": 1004026.282, "trades": 4778, "taker_buy_base": 51691.33, "taker_buy_quote": 497062.6185 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 9.64, "high": 9.75, "low": 9.61, "close": 9.68, "volume": 115553.86, "close_time": 1773251999999, "quote_volume": 1118843.381, "trades": 4940, "taker_buy_base": 71196.67, "taker_buy_quote": 689555.4059 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 9.68, "high": 9.76, "low": 9.67, "close": 9.74, "volume": 155022.0, "close_time": 1773255599999, "quote_volume": 1506118.0908, "trades": 3953, "taker_buy_base": 96374.79, "taker_buy_quote": 936322.8245 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 9.74, "high": 9.75, "low": 9.69, "close": 9.7, "volume": 56800.85, "close_time": 1773259199999, "quote_volume": 551676.0624, "trades": 2497, "taker_buy_base": 28912.55, "taker_buy_quote": 280872.042 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 9.7, "high": 9.71, "low": 9.64, "close": 9.67, "volume": 59486.78, "close_time": 1773262799999, "quote_volume": 575271.0601, "trades": 1671, "taker_buy_base": 21365.29, "taker_buy_quote": 206529.3318 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 9.67, "high": 9.67, "low": 9.61, "close": 9.65, "volume": 69162.21, "close_time": 1773266399999, "quote_volume": 666881.3713, "trades": 1853, "taker_buy_base": 30833.24, "taker_buy_quote": 297375.5577 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 9.64, "high": 9.66, "low": 9.58, "close": 9.6, "volume": 83665.2, "close_time": 1773269999999, "quote_volume": 804185.7499, "trades": 2287, "taker_buy_base": 33906.54, "taker_buy_quote": 326049.1715 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 9.61, "high": 9.62, "low": 9.53, "close": 9.55, "volume": 44882.36, "close_time": 1773273599999, "quote_volume": 429543.7009, "trades": 1665, "taker_buy_base": 21195.85, "taker_buy_quote": 202897.412 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 9.56, "high": 9.57, "low": 9.52, "close": 9.55, "volume": 66347.54, "close_time": 1773277199999, "quote_volume": 633122.7722, "trades": 1800, "taker_buy_base": 35777.55, "taker_buy_quote": 341428.4457 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 9.54, "high": 9.55, "low": 9.49, "close": 9.51, "volume": 57824.08, "close_time": 1773280799999, "quote_volume": 549893.9426, "trades": 1754, "taker_buy_base": 25595.97, "taker_buy_quote": 243460.8062 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 9.51, "high": 9.53, "low": 9.43, "close": 9.45, "volume": 92808.21, "close_time": 1773284399999, "quote_volume": 880421.6417, "trades": 2740, "taker_buy_base": 50690.76, "taker_buy_quote": 480811.1302 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 9.45, "high": 9.52, "low": 9.44, "close": 9.49, "volume": 45821.88, "close_time": 1773287999999, "quote_volume": 434579.2327, "trades": 1402, "taker_buy_base": 25500.43, "taker_buy_quote": 241767.932 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 9.49, "high": 9.53, "low": 9.47, "close": 9.48, "volume": 39058.37, "close_time": 1773291599999, "quote_volume": 371014.2698, "trades": 1418, "taker_buy_base": 19263.29, "taker_buy_quote": 182943.4251 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 9.48, "high": 9.5, "low": 9.45, "close": 9.47, "volume": 22782.43, "close_time": 1773295199999, "quote_volume": 215666.4612, "trades": 898, "taker_buy_base": 10272.82, "taker_buy_quote": 97245.9569 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 9.47, "high": 9.55, "low": 9.46, "close": 9.53, "volume": 43923.94, "close_time": 1773298799999, "quote_volume": 417833.6796, "trades": 1190, "taker_buy_base": 19565.54, "taker_buy_quote": 186249.4856 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 9.53, "high": 9.59, "low": 9.5, "close": 9.59, "volume": 71009.22, "close_time": 1773302399999, "quote_volume": 677221.9669, "trades": 1358, "taker_buy_base": 42809.71, "taker_buy_quote": 408269.3094 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 9.58, "high": 9.65, "low": 9.54, "close": 9.58, "volume": 47721.01, "close_time": 1773305999999, "quote_volume": 457803.8932, "trades": 1757, "taker_buy_base": 23411.77, "taker_buy_quote": 224439.5939 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 9.58, "high": 9.64, "low": 9.51, "close": 9.59, "volume": 73028.35, "close_time": 1773309599999, "quote_volume": 699449.3386, "trades": 2272, "taker_buy_base": 36890.7, "taker_buy_quote": 353013.2448 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 9.58, "high": 9.66, "low": 9.57, "close": 9.62, "volume": 84224.12, "close_time": 1773313199999, "quote_volume": 809274.5277, "trades": 2343, "taker_buy_base": 46167.39, "taker_buy_quote": 443507.2611 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 9.61, "high": 9.63, "low": 9.55, "close": 9.57, "volume": 50372.61, "close_time": 1773316799999, "quote_volume": 482900.6976, "trades": 2037, "taker_buy_base": 26037.17, "taker_buy_quote": 249648.5552 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 9.58, "high": 9.65, "low": 9.54, "close": 9.61, "volume": 57182.11, "close_time": 1773320399999, "quote_volume": 549087.7528, "trades": 1975, "taker_buy_base": 31861.66, "taker_buy_quote": 306086.4054 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 9.61, "high": 9.64, "low": 9.51, "close": 9.57, "volume": 92000.63, "close_time": 1773323999999, "quote_volume": 881455.1483, "trades": 4434, "taker_buy_base": 55341.42, "taker_buy_quote": 530534.8607 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 9.57, "high": 9.64, "low": 9.44, "close": 9.51, "volume": 168215.67, "close_time": 1773327599999, "quote_volume": 1605297.5929, "trades": 6088, "taker_buy_base": 81126.13, "taker_buy_quote": 773623.2091 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 9.5, "high": 9.63, "low": 9.49, "close": 9.59, "volume": 88465.94, "close_time": 1773331199999, "quote_volume": 846872.3796, "trades": 4271, "taker_buy_base": 43052.51, "taker_buy_quote": 411890.5349 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 9.59, "high": 9.62, "low": 9.53, "close": 9.59, "volume": 76148.98, "close_time": 1773334799999, "quote_volume": 730175.1722, "trades": 3517, "taker_buy_base": 33611.45, "taker_buy_quote": 322140.7923 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 9.6, "high": 9.61, "low": 9.52, "close": 9.55, "volume": 33148.3, "close_time": 1773338399999, "quote_volume": 317464.8996, "trades": 2370, "taker_buy_base": 15028.34, "taker_buy_quote": 143904.8709 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 9.56, "high": 9.59, "low": 9.53, "close": 9.54, "volume": 33215.32, "close_time": 1773341999999, "quote_volume": 317597.302, "trades": 2164, "taker_buy_base": 14259.95, "taker_buy_quote": 136404.8823 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 9.54, "high": 9.62, "low": 9.52, "close": 9.61, "volume": 54228.5, "close_time": 1773345599999, "quote_volume": 520017.0742, "trades": 2115, "taker_buy_base": 25634.29, "taker_buy_quote": 245895.8109 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 9.6, "high": 9.62, "low": 9.59, "close": 9.61, "volume": 36391.49, "close_time": 1773349199999, "quote_volume": 349320.7418, "trades": 1194, "taker_buy_base": 10160.68, "taker_buy_quote": 97558.2029 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 9.61, "high": 9.67, "low": 9.61, "close": 9.66, "volume": 41052.85, "close_time": 1773352799999, "quote_volume": 395634.3578, "trades": 1718, "taker_buy_base": 12777.63, "taker_buy_quote": 123130.2613 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 9.65, "high": 9.69, "low": 9.62, "close": 9.65, "volume": 66984.86, "close_time": 1773356399999, "quote_volume": 646791.5752, "trades": 1910, "taker_buy_base": 36697.29, "taker_buy_quote": 354350.9626 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 9.65, "high": 9.74, "low": 9.65, "close": 9.67, "volume": 141092.05, "close_time": 1773359999999, "quote_volume": 1368472.8337, "trades": 3570, "taker_buy_base": 82778.78, "taker_buy_quote": 802922.3286 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 9.67, "high": 9.95, "low": 9.65, "close": 9.82, "volume": 329200.03, "close_time": 1773363599999, "quote_volume": 3236627.4026, "trades": 11050, "taker_buy_base": 142941.0, "taker_buy_quote": 1405815.1539 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 9.82, "high": 9.97, "low": 9.82, "close": 9.95, "volume": 168661.8, "close_time": 1773367199999, "quote_volume": 1668783.1596, "trades": 4987, "taker_buy_base": 76136.8, "taker_buy_quote": 753514.5459 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 9.96, "high": 10.01, "low": 9.86, "close": 9.89, "volume": 242010.99, "close_time": 1773370799999, "quote_volume": 2408312.2985, "trades": 7191, "taker_buy_base": 105920.67, "taker_buy_quote": 1054475.8731 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 9.9, "high": 9.98, "low": 9.85, "close": 9.95, "volume": 154660.68, "close_time": 1773374399999, "quote_volume": 1532794.5717, "trades": 3834, "taker_buy_base": 69685.34, "taker_buy_quote": 690615.2069 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 9.95, "high": 9.95, "low": 9.87, "close": 9.91, "volume": 79546.41, "close_time": 1773377999999, "quote_volume": 789030.584, "trades": 2580, "taker_buy_base": 35135.95, "taker_buy_quote": 348676.2062 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 9.92, "high": 10.0, "low": 9.88, "close": 9.95, "volume": 86182.41, "close_time": 1773381599999, "quote_volume": 857069.4641, "trades": 3246, "taker_buy_base": 39330.43, "taker_buy_quote": 391146.2773 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 9.96, "high": 9.97, "low": 9.82, "close": 9.86, "volume": 92122.33, "close_time": 1773385199999, "quote_volume": 909758.1724, "trades": 3740, "taker_buy_base": 44770.16, "taker_buy_quote": 442101.8165 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 9.85, "high": 9.89, "low": 9.82, "close": 9.85, "volume": 45031.28, "close_time": 1773388799999, "quote_volume": 443524.5906, "trades": 2019, "taker_buy_base": 26816.2, "taker_buy_quote": 264165.4396 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 9.86, "high": 9.94, "low": 9.8, "close": 9.85, "volume": 88975.14, "close_time": 1773392399999, "quote_volume": 877869.243, "trades": 2751, "taker_buy_base": 41062.83, "taker_buy_quote": 405471.0079 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 9.84, "high": 9.97, "low": 9.81, "close": 9.95, "volume": 60057.76, "close_time": 1773395999999, "quote_volume": 594111.9109, "trades": 2602, "taker_buy_base": 26851.68, "taker_buy_quote": 265549.244 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 9.95, "high": 10.04, "low": 9.94, "close": 10.01, "volume": 105194.97, "close_time": 1773399599999, "quote_volume": 1051118.6668, "trades": 3844, "taker_buy_base": 53660.41, "taker_buy_quote": 536258.0699 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 10.02, "high": 10.02, "low": 9.98, "close": 10.01, "volume": 88405.87, "close_time": 1773403199999, "quote_volume": 884164.0758, "trades": 2634, "taker_buy_base": 36157.0, "taker_buy_quote": 361684.229 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 10.01, "high": 10.18, "low": 9.99, "close": 10.09, "volume": 348893.55, "close_time": 1773406799999, "quote_volume": 3515964.4675, "trades": 8422, "taker_buy_base": 208608.06, "taker_buy_quote": 2102785.5494 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 10.09, "high": 10.29, "low": 10.07, "close": 10.22, "volume": 458730.68, "close_time": 1773410399999, "quote_volume": 4675345.4154, "trades": 10831, "taker_buy_base": 265953.58, "taker_buy_quote": 2709845.524 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 10.22, "high": 10.27, "low": 9.94, "close": 9.97, "volume": 350092.11, "close_time": 1773413999999, "quote_volume": 3529151.5626, "trades": 9046, "taker_buy_base": 152755.5, "taker_buy_quote": 1541350.2245 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 9.97, "high": 10.04, "low": 9.87, "close": 9.89, "volume": 200183.59, "close_time": 1773417599999, "quote_volume": 1993255.62, "trades": 6125, "taker_buy_base": 107150.92, "taker_buy_quote": 1066641.9129 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 9.89, "high": 9.93, "low": 9.83, "close": 9.89, "volume": 123258.7, "close_time": 1773421199999, "quote_volume": 1218811.8601, "trades": 5405, "taker_buy_base": 66809.78, "taker_buy_quote": 660650.6299 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 9.89, "high": 9.92, "low": 9.73, "close": 9.76, "volume": 145145.47, "close_time": 1773424799999, "quote_volume": 1424242.4099, "trades": 4801, "taker_buy_base": 73430.61, "taker_buy_quote": 719991.2233 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 9.76, "high": 9.83, "low": 9.74, "close": 9.79, "volume": 82126.4, "close_time": 1773428399999, "quote_volume": 803259.5669, "trades": 2838, "taker_buy_base": 47083.6, "taker_buy_quote": 460550.8286 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 9.79, "high": 9.79, "low": 9.74, "close": 9.77, "volume": 88095.39, "close_time": 1773431999999, "quote_volume": 860739.1404, "trades": 2594, "taker_buy_base": 45523.96, "taker_buy_quote": 444770.2675 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 9.78, "high": 9.81, "low": 9.75, "close": 9.79, "volume": 52447.58, "close_time": 1773435599999, "quote_volume": 513269.77, "trades": 1810, "taker_buy_base": 24591.52, "taker_buy_quote": 240703.1423 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 9.8, "high": 9.83, "low": 9.74, "close": 9.76, "volume": 50064.59, "close_time": 1773439199999, "quote_volume": 490149.0115, "trades": 1671, "taker_buy_base": 26477.17, "taker_buy_quote": 259260.0088 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 9.76, "high": 9.77, "low": 9.67, "close": 9.71, "volume": 122702.62, "close_time": 1773442799999, "quote_volume": 1191176.7901, "trades": 3418, "taker_buy_base": 56822.6, "taker_buy_quote": 551494.8709 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 9.71, "high": 9.73, "low": 9.69, "close": 9.72, "volume": 44840.91, "close_time": 1773446399999, "quote_volume": 435791.2926, "trades": 1338, "taker_buy_base": 23397.69, "taker_buy_quote": 227439.779 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 9.72, "high": 9.72, "low": 9.65, "close": 9.67, "volume": 93481.25, "close_time": 1773449999999, "quote_volume": 905677.9041, "trades": 2635, "taker_buy_base": 41016.61, "taker_buy_quote": 397444.2654 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 9.66, "high": 9.71, "low": 9.63, "close": 9.7, "volume": 75231.6, "close_time": 1773453599999, "quote_volume": 727773.2765, "trades": 2529, "taker_buy_base": 40070.81, "taker_buy_quote": 387633.3834 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 9.7, "high": 9.73, "low": 9.67, "close": 9.71, "volume": 51445.21, "close_time": 1773457199999, "quote_volume": 498678.1029, "trades": 1677, "taker_buy_base": 17873.2, "taker_buy_quote": 173271.9437 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 9.71, "high": 9.76, "low": 9.7, "close": 9.74, "volume": 69243.17, "close_time": 1773460799999, "quote_volume": 673883.2531, "trades": 2062, "taker_buy_base": 26010.89, "taker_buy_quote": 253236.2656 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 9.74, "high": 9.78, "low": 9.7, "close": 9.71, "volume": 107074.47, "close_time": 1773464399999, "quote_volume": 1042864.1241, "trades": 2996, "taker_buy_base": 36128.8, "taker_buy_quote": 351924.9117 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 9.72, "high": 9.72, "low": 9.64, "close": 9.67, "volume": 73563.73, "close_time": 1773467999999, "quote_volume": 712038.7517, "trades": 1838, "taker_buy_base": 29323.79, "taker_buy_quote": 283682.8324 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 9.67, "high": 9.67, "low": 9.58, "close": 9.62, "volume": 73142.47, "close_time": 1773471599999, "quote_volume": 703194.2589, "trades": 2242, "taker_buy_base": 32821.54, "taker_buy_quote": 315613.7966 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 9.62, "high": 9.62, "low": 9.59, "close": 9.59, "volume": 29685.52, "close_time": 1773475199999, "quote_volume": 285117.9351, "trades": 999, "taker_buy_base": 16710.27, "taker_buy_quote": 160510.8918 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 9.59, "high": 9.62, "low": 9.58, "close": 9.59, "volume": 40767.44, "close_time": 1773478799999, "quote_volume": 391187.1081, "trades": 1247, "taker_buy_base": 21966.97, "taker_buy_quote": 210827.2858 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 9.6, "high": 9.62, "low": 9.55, "close": 9.56, "volume": 37713.08, "close_time": 1773482399999, "quote_volume": 361257.8119, "trades": 1168, "taker_buy_base": 23205.59, "taker_buy_quote": 222337.5116 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 9.56, "high": 9.57, "low": 9.52, "close": 9.55, "volume": 152690.01, "close_time": 1773485999999, "quote_volume": 1457558.1814, "trades": 4563, "taker_buy_base": 77348.43, "taker_buy_quote": 738576.6617 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 9.55, "high": 9.59, "low": 9.54, "close": 9.58, "volume": 49919.16, "close_time": 1773489599999, "quote_volume": 477588.9177, "trades": 1270, "taker_buy_base": 26704.65, "taker_buy_quote": 255610.0904 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 9.57, "high": 9.58, "low": 9.54, "close": 9.56, "volume": 38669.25, "close_time": 1773493199999, "quote_volume": 369663.8428, "trades": 1267, "taker_buy_base": 24939.35, "taker_buy_quote": 238425.7372 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 9.57, "high": 9.59, "low": 9.55, "close": 9.58, "volume": 42772.43, "close_time": 1773496799999, "quote_volume": 409229.2378, "trades": 1408, "taker_buy_base": 23894.19, "taker_buy_quote": 228621.8863 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 9.58, "high": 9.59, "low": 9.54, "close": 9.55, "volume": 27710.6, "close_time": 1773500399999, "quote_volume": 265054.8509, "trades": 991, "taker_buy_base": 14410.76, "taker_buy_quote": 137869.7251 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 9.55, "high": 9.58, "low": 9.54, "close": 9.56, "volume": 30129.76, "close_time": 1773503999999, "quote_volume": 287939.8277, "trades": 888, "taker_buy_base": 18576.63, "taker_buy_quote": 177487.2422 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 9.56, "high": 9.61, "low": 9.55, "close": 9.6, "volume": 15158.48, "close_time": 1773507599999, "quote_volume": 145241.2152, "trades": 874, "taker_buy_base": 10305.4, "taker_buy_quote": 98778.2746 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 9.61, "high": 9.61, "low": 9.57, "close": 9.58, "volume": 14729.15, "close_time": 1773511199999, "quote_volume": 141295.4772, "trades": 661, "taker_buy_base": 5384.41, "taker_buy_quote": 51663.9292 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 9.58, "high": 9.59, "low": 9.55, "close": 9.57, "volume": 30574.1, "close_time": 1773514799999, "quote_volume": 292589.1371, "trades": 921, "taker_buy_base": 15156.83, "taker_buy_quote": 145138.5446 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 9.57, "high": 9.58, "low": 9.56, "close": 9.57, "volume": 14106.96, "close_time": 1773518399999, "quote_volume": 134991.3425, "trades": 609, "taker_buy_base": 10662.93, "taker_buy_quote": 102047.6415 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 9.57, "high": 9.6, "low": 9.56, "close": 9.59, "volume": 25014.85, "close_time": 1773521999999, "quote_volume": 239664.9811, "trades": 911, "taker_buy_base": 14484.91, "taker_buy_quote": 138816.9238 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 9.59, "high": 9.62, "low": 9.57, "close": 9.61, "volume": 27075.47, "close_time": 1773525599999, "quote_volume": 259698.6822, "trades": 937, "taker_buy_base": 12940.64, "taker_buy_quote": 124158.5789 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 9.62, "high": 9.64, "low": 9.61, "close": 9.62, "volume": 40432.93, "close_time": 1773529199999, "quote_volume": 389134.2906, "trades": 917, "taker_buy_base": 27278.21, "taker_buy_quote": 262616.0519 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 9.63, "high": 9.73, "low": 9.63, "close": 9.73, "volume": 75043.79, "close_time": 1773532799999, "quote_volume": 727084.9575, "trades": 2534, "taker_buy_base": 41015.24, "taker_buy_quote": 397387.5936 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 9.73, "high": 9.74, "low": 9.68, "close": 9.69, "volume": 66799.8, "close_time": 1773536399999, "quote_volume": 648295.7472, "trades": 1748, "taker_buy_base": 25153.7, "taker_buy_quote": 244112.4493 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 9.69, "high": 9.73, "low": 9.65, "close": 9.71, "volume": 34639.59, "close_time": 1773539999999, "quote_volume": 335586.3633, "trades": 1542, "taker_buy_base": 18563.14, "taker_buy_quote": 179962.9627 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 9.72, "high": 9.8, "low": 9.7, "close": 9.78, "volume": 69928.17, "close_time": 1773543599999, "quote_volume": 681854.0234, "trades": 2517, "taker_buy_base": 31029.13, "taker_buy_quote": 302853.9643 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 9.79, "high": 9.81, "low": 9.69, "close": 9.71, "volume": 65565.29, "close_time": 1773547199999, "quote_volume": 640314.2081, "trades": 2013, "taker_buy_base": 25451.76, "taker_buy_quote": 248577.5752 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 9.71, "high": 9.76, "low": 9.68, "close": 9.72, "volume": 25481.63, "close_time": 1773550799999, "quote_volume": 247479.1852, "trades": 1289, "taker_buy_base": 9980.37, "taker_buy_quote": 96939.3792 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 9.71, "high": 9.76, "low": 9.69, "close": 9.71, "volume": 38282.82, "close_time": 1773554399999, "quote_volume": 372087.6141, "trades": 1571, "taker_buy_base": 21631.61, "taker_buy_quote": 210295.2518 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 9.72, "high": 9.73, "low": 9.66, "close": 9.7, "volume": 26780.67, "close_time": 1773557999999, "quote_volume": 259568.2113, "trades": 961, "taker_buy_base": 11343.09, "taker_buy_quote": 109996.5372 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 9.71, "high": 9.75, "low": 9.7, "close": 9.72, "volume": 22904.85, "close_time": 1773561599999, "quote_volume": 222635.6926, "trades": 1089, "taker_buy_base": 9170.03, "taker_buy_quote": 89111.2537 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 9.72, "high": 9.79, "low": 9.71, "close": 9.78, "volume": 37877.89, "close_time": 1773565199999, "quote_volume": 369570.9278, "trades": 1317, "taker_buy_base": 19849.66, "taker_buy_quote": 193746.9984 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 9.79, "high": 9.87, "low": 9.78, "close": 9.78, "volume": 88148.92, "close_time": 1773568799999, "quote_volume": 865837.8624, "trades": 3065, "taker_buy_base": 40244.02, "taker_buy_quote": 395231.9346 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 9.78, "high": 9.83, "low": 9.78, "close": 9.8, "volume": 30297.23, "close_time": 1773572399999, "quote_volume": 296963.8857, "trades": 1203, "taker_buy_base": 15427.52, "taker_buy_quote": 151205.2042 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 9.81, "high": 9.82, "low": 9.79, "close": 9.8, "volume": 43657.79, "close_time": 1773575999999, "quote_volume": 428054.1328, "trades": 1084, "taker_buy_base": 18282.34, "taker_buy_quote": 179306.2254 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 9.8, "high": 9.88, "low": 9.79, "close": 9.84, "volume": 49872.12, "close_time": 1773579599999, "quote_volume": 490252.2605, "trades": 1822, "taker_buy_base": 26970.26, "taker_buy_quote": 265019.9243 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 9.84, "high": 9.85, "low": 9.7, "close": 9.76, "volume": 63305.63, "close_time": 1773583199999, "quote_volume": 617133.7866, "trades": 3085, "taker_buy_base": 24190.51, "taker_buy_quote": 235689.9063 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 9.76, "high": 9.81, "low": 9.71, "close": 9.75, "volume": 43333.44, "close_time": 1773586799999, "quote_volume": 422559.8882, "trades": 1947, "taker_buy_base": 23736.59, "taker_buy_quote": 231372.8463 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 9.76, "high": 9.76, "low": 9.71, "close": 9.71, "volume": 20773.89, "close_time": 1773590399999, "quote_volume": 202037.8976, "trades": 1067, "taker_buy_base": 7933.93, "taker_buy_quote": 77173.965 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 9.71, "high": 9.74, "low": 9.68, "close": 9.7, "volume": 30864.42, "close_time": 1773593999999, "quote_volume": 299727.0097, "trades": 1562, "taker_buy_base": 10926.45, "taker_buy_quote": 106160.6984 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 9.7, "high": 9.8, "low": 9.69, "close": 9.77, "volume": 53795.97, "close_time": 1773597599999, "quote_volume": 523683.8038, "trades": 2087, "taker_buy_base": 25491.07, "taker_buy_quote": 248301.6483 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 9.77, "high": 9.8, "low": 9.67, "close": 9.69, "volume": 34154.98, "close_time": 1773601199999, "quote_volume": 333170.8389, "trades": 1987, "taker_buy_base": 15574.19, "taker_buy_quote": 151943.0016 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 9.7, "high": 9.78, "low": 9.68, "close": 9.77, "volume": 49123.96, "close_time": 1773604799999, "quote_volume": 478661.271, "trades": 1617, "taker_buy_base": 30645.18, "taker_buy_quote": 298665.9185 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 9.76, "high": 9.84, "low": 9.73, "close": 9.79, "volume": 47389.87, "close_time": 1773608399999, "quote_volume": 464110.2781, "trades": 2102, "taker_buy_base": 27857.58, "taker_buy_quote": 272858.797 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 9.8, "high": 9.87, "low": 9.76, "close": 9.84, "volume": 69121.64, "close_time": 1773611999999, "quote_volume": 678168.1836, "trades": 2425, "taker_buy_base": 36574.24, "taker_buy_quote": 358931.1928 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 9.85, "high": 10.02, "low": 9.79, "close": 9.97, "volume": 199400.25, "close_time": 1773615599999, "quote_volume": 1979091.9776, "trades": 6496, "taker_buy_base": 110178.61, "taker_buy_quote": 1093211.3387 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 9.98, "high": 10.04, "low": 9.87, "close": 9.95, "volume": 213871.99, "close_time": 1773619199999, "quote_volume": 2130042.1047, "trades": 5930, "taker_buy_base": 104316.45, "taker_buy_quote": 1039632.8067 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 9.94, "high": 10.0, "low": 9.89, "close": 9.94, "volume": 113318.71, "close_time": 1773622799999, "quote_volume": 1127606.2202, "trades": 4500, "taker_buy_base": 46721.85, "taker_buy_quote": 465101.9187 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 9.94, "high": 10.04, "low": 9.88, "close": 10.01, "volume": 88803.14, "close_time": 1773626399999, "quote_volume": 884351.8848, "trades": 3200, "taker_buy_base": 46539.09, "taker_buy_quote": 464017.8591 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 10.0, "high": 10.03, "low": 9.89, "close": 9.96, "volume": 69297.5, "close_time": 1773629999999, "quote_volume": 691055.8254, "trades": 2532, "taker_buy_base": 28680.1, "taker_buy_quote": 286189.0661 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 9.96, "high": 10.41, "low": 9.95, "close": 10.26, "volume": 569419.83, "close_time": 1773633599999, "quote_volume": 5839858.3303, "trades": 19214, "taker_buy_base": 272353.35, "taker_buy_quote": 2793470.4704 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 10.27, "high": 10.47, "low": 10.26, "close": 10.43, "volume": 303957.39, "close_time": 1773637199999, "quote_volume": 3150115.1405, "trades": 9485, "taker_buy_base": 138200.36, "taker_buy_quote": 1432445.1591 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 10.42, "high": 10.52, "low": 10.38, "close": 10.49, "volume": 315736.78, "close_time": 1773640799999, "quote_volume": 3296177.7195, "trades": 8221, "taker_buy_base": 149623.15, "taker_buy_quote": 1561926.5061 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 10.49, "high": 10.5, "low": 10.39, "close": 10.41, "volume": 142254.6, "close_time": 1773644399999, "quote_volume": 1483557.3989, "trades": 4837, "taker_buy_base": 54808.29, "taker_buy_quote": 571550.8305 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 10.41, "high": 10.46, "low": 10.34, "close": 10.37, "volume": 143283.13, "close_time": 1773647999999, "quote_volume": 1490319.5797, "trades": 4154, "taker_buy_base": 60436.47, "taker_buy_quote": 628973.0595 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 10.37, "high": 10.45, "low": 10.23, "close": 10.24, "volume": 202005.81, "close_time": 1773651599999, "quote_volume": 2088107.3111, "trades": 6192, "taker_buy_base": 78510.88, "taker_buy_quote": 811579.8138 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 10.24, "high": 10.31, "low": 10.24, "close": 10.27, "volume": 65658.75, "close_time": 1773655199999, "quote_volume": 675023.5214, "trades": 2737, "taker_buy_base": 32361.22, "taker_buy_quote": 332769.3122 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 10.27, "high": 10.3, "low": 10.19, "close": 10.27, "volume": 147974.05, "close_time": 1773658799999, "quote_volume": 1516219.1009, "trades": 3515, "taker_buy_base": 82844.63, "taker_buy_quote": 849141.0588 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 10.27, "high": 10.29, "low": 10.18, "close": 10.22, "volume": 71726.67, "close_time": 1773662399999, "quote_volume": 734658.9894, "trades": 2090, "taker_buy_base": 45677.61, "taker_buy_quote": 467896.3487 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 10.21, "high": 10.28, "low": 10.16, "close": 10.18, "volume": 266474.93, "close_time": 1773665999999, "quote_volume": 2722563.2188, "trades": 5718, "taker_buy_base": 135149.77, "taker_buy_quote": 1382277.5896 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 10.17, "high": 10.28, "low": 10.15, "close": 10.19, "volume": 324048.95, "close_time": 1773669599999, "quote_volume": 3306137.1709, "trades": 8010, "taker_buy_base": 190552.33, "taker_buy_quote": 1945164.1938 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 10.2, "high": 10.24, "low": 10.04, "close": 10.14, "volume": 294645.58, "close_time": 1773673199999, "quote_volume": 2983906.7363, "trades": 8476, "taker_buy_base": 141831.88, "taker_buy_quote": 1437169.3172 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 10.15, "high": 10.2, "low": 10.07, "close": 10.08, "volume": 203459.07, "close_time": 1773676799999, "quote_volume": 2062103.7176, "trades": 5223, "taker_buy_base": 96899.69, "taker_buy_quote": 981779.0547 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 10.08, "high": 10.27, "low": 10.07, "close": 10.25, "volume": 174038.51, "close_time": 1773680399999, "quote_volume": 1774660.0326, "trades": 4822, "taker_buy_base": 107474.72, "taker_buy_quote": 1096028.3754 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 10.25, "high": 10.31, "low": 10.21, "close": 10.26, "volume": 105046.8, "close_time": 1773683999999, "quote_volume": 1077628.2319, "trades": 3485, "taker_buy_base": 56311.92, "taker_buy_quote": 577896.049 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 10.25, "high": 10.34, "low": 10.23, "close": 10.24, "volume": 138907.35, "close_time": 1773687599999, "quote_volume": 1428689.1838, "trades": 3600, "taker_buy_base": 81679.83, "taker_buy_quote": 839879.2003 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 10.24, "high": 10.33, "low": 10.19, "close": 10.27, "volume": 204992.15, "close_time": 1773691199999, "quote_volume": 2107616.5177, "trades": 7631, "taker_buy_base": 127614.78, "taker_buy_quote": 1312122.8093 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 10.28, "high": 10.38, "low": 10.26, "close": 10.33, "volume": 89227.36, "close_time": 1773694799999, "quote_volume": 921175.4998, "trades": 2148, "taker_buy_base": 43416.96, "taker_buy_quote": 448254.0161 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 10.33, "high": 10.45, "low": 10.32, "close": 10.38, "volume": 194828.55, "close_time": 1773698399999, "quote_volume": 2020769.868, "trades": 4084, "taker_buy_base": 95323.43, "taker_buy_quote": 988640.4558 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 10.38, "high": 10.51, "low": 10.37, "close": 10.5, "volume": 164397.47, "close_time": 1773701999999, "quote_volume": 1718753.5637, "trades": 4365, "taker_buy_base": 91336.4, "taker_buy_quote": 955036.3971 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 10.5, "high": 10.51, "low": 10.35, "close": 10.49, "volume": 173454.81, "close_time": 1773705599999, "quote_volume": 1812107.0609, "trades": 4616, "taker_buy_base": 75054.44, "taker_buy_quote": 784605.82 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 10.48, "high": 10.55, "low": 10.45, "close": 10.5, "volume": 319314.5, "close_time": 1773709199999, "quote_volume": 3349744.3052, "trades": 7404, "taker_buy_base": 186784.34, "taker_buy_quote": 1959633.9566 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 10.51, "high": 10.52, "low": 10.44, "close": 10.5, "volume": 197609.62, "close_time": 1773712799999, "quote_volume": 2070941.1377, "trades": 4201, "taker_buy_base": 114726.09, "taker_buy_quote": 1202122.8024 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 10.5, "high": 10.51, "low": 10.45, "close": 10.48, "volume": 142973.6, "close_time": 1773716399999, "quote_volume": 1497858.4489, "trades": 2458, "taker_buy_base": 65946.41, "taker_buy_quote": 690818.9785 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 10.47, "high": 10.48, "low": 10.28, "close": 10.35, "volume": 168888.24, "close_time": 1773719999999, "quote_volume": 1749764.2864, "trades": 4898, "taker_buy_base": 90341.73, "taker_buy_quote": 936516.836 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 10.35, "high": 10.39, "low": 10.25, "close": 10.29, "volume": 161542.85, "close_time": 1773723599999, "quote_volume": 1668243.8986, "trades": 3776, "taker_buy_base": 81280.45, "taker_buy_quote": 839422.1042 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 10.29, "high": 10.33, "low": 10.24, "close": 10.28, "volume": 105399.17, "close_time": 1773727199999, "quote_volume": 1083260.1275, "trades": 2719, "taker_buy_base": 49576.11, "taker_buy_quote": 509579.4426 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 10.29, "high": 10.38, "low": 10.25, "close": 10.3, "volume": 86954.18, "close_time": 1773730799999, "quote_volume": 896594.9197, "trades": 2171, "taker_buy_base": 44313.28, "taker_buy_quote": 456673.1236 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 10.29, "high": 10.39, "low": 10.29, "close": 10.31, "volume": 67591.06, "close_time": 1773734399999, "quote_volume": 699541.1651, "trades": 1721, "taker_buy_base": 33097.86, "taker_buy_quote": 342488.7254 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 10.32, "high": 10.36, "low": 10.27, "close": 10.29, "volume": 104936.72, "close_time": 1773737999999, "quote_volume": 1082751.4011, "trades": 2484, "taker_buy_base": 49148.51, "taker_buy_quote": 507148.2823 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 10.29, "high": 10.31, "low": 10.25, "close": 10.27, "volume": 145098.76, "close_time": 1773741599999, "quote_volume": 1491071.7708, "trades": 3029, "taker_buy_base": 76601.41, "taker_buy_quote": 787366.9147 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 10.27, "high": 10.3, "low": 10.23, "close": 10.26, "volume": 196739.97, "close_time": 1773745199999, "quote_volume": 2018133.7199, "trades": 3531, "taker_buy_base": 92252.68, "taker_buy_quote": 946691.2358 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 10.27, "high": 10.31, "low": 10.26, "close": 10.26, "volume": 78408.41, "close_time": 1773748799999, "quote_volume": 806420.2746, "trades": 2045, "taker_buy_base": 42630.39, "taker_buy_quote": 438447.178 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 10.26, "high": 10.28, "low": 10.21, "close": 10.24, "volume": 160002.47, "close_time": 1773752399999, "quote_volume": 1638904.0492, "trades": 3464, "taker_buy_base": 88416.0, "taker_buy_quote": 905937.3285 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 10.25, "high": 10.3, "low": 10.23, "close": 10.25, "volume": 174346.5, "close_time": 1773755999999, "quote_volume": 1788296.462, "trades": 4266, "taker_buy_base": 92158.38, "taker_buy_quote": 945157.0369 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 10.26, "high": 10.31, "low": 10.23, "close": 10.28, "volume": 130268.96, "close_time": 1773759599999, "quote_volume": 1337941.5412, "trades": 2891, "taker_buy_base": 68146.99, "taker_buy_quote": 699783.0141 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 10.28, "high": 10.34, "low": 10.22, "close": 10.27, "volume": 176993.71, "close_time": 1773763199999, "quote_volume": 1816090.3673, "trades": 3870, "taker_buy_base": 79435.75, "taker_buy_quote": 814873.978 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 10.27, "high": 10.33, "low": 10.25, "close": 10.27, "volume": 101982.3, "close_time": 1773766799999, "quote_volume": 1049026.4129, "trades": 2476, "taker_buy_base": 51280.37, "taker_buy_quote": 527502.5737 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 10.26, "high": 10.31, "low": 10.25, "close": 10.29, "volume": 55873.14, "close_time": 1773770399999, "quote_volume": 574249.5972, "trades": 1522, "taker_buy_base": 27135.5, "taker_buy_quote": 278909.7355 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 10.29, "high": 10.33, "low": 10.27, "close": 10.3, "volume": 46960.86, "close_time": 1773773999999, "quote_volume": 483696.6964, "trades": 1202, "taker_buy_base": 21450.47, "taker_buy_quote": 220994.2007 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 10.3, "high": 10.31, "low": 10.24, "close": 10.25, "volume": 47942.69, "close_time": 1773777599999, "quote_volume": 492620.0119, "trades": 1883, "taker_buy_base": 21542.87, "taker_buy_quote": 221416.566 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 10.25, "high": 10.3, "low": 10.24, "close": 10.28, "volume": 35435.67, "close_time": 1773781199999, "quote_volume": 363813.29, "trades": 1213, "taker_buy_base": 17817.56, "taker_buy_quote": 182920.1816 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 10.28, "high": 10.33, "low": 10.27, "close": 10.3, "volume": 62147.46, "close_time": 1773784799999, "quote_volume": 640297.2937, "trades": 1509, "taker_buy_base": 31440.53, "taker_buy_quote": 323933.848 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 10.3, "high": 10.34, "low": 10.22, "close": 10.27, "volume": 62837.84, "close_time": 1773788399999, "quote_volume": 644707.0877, "trades": 1475, "taker_buy_base": 29789.55, "taker_buy_quote": 305724.2376 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 10.26, "high": 10.27, "low": 10.18, "close": 10.2, "volume": 129805.47, "close_time": 1773791999999, "quote_volume": 1326411.7868, "trades": 2274, "taker_buy_base": 54604.9, "taker_buy_quote": 558105.5814 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 10.2, "high": 10.23, "low": 10.16, "close": 10.2, "volume": 157149.9, "close_time": 1773795599999, "quote_volume": 1601781.9573, "trades": 2950, "taker_buy_base": 72349.53, "taker_buy_quote": 737727.5139 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 10.21, "high": 10.25, "low": 10.2, "close": 10.23, "volume": 39489.42, "close_time": 1773799199999, "quote_volume": 403783.4293, "trades": 1263, "taker_buy_base": 23087.14, "taker_buy_quote": 236067.7294 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 10.22, "high": 10.3, "low": 10.22, "close": 10.26, "volume": 67311.91, "close_time": 1773802799999, "quote_volume": 690850.2814, "trades": 1626, "taker_buy_base": 35526.24, "taker_buy_quote": 364677.9215 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 10.27, "high": 10.36, "low": 10.26, "close": 10.32, "volume": 73155.95, "close_time": 1773806399999, "quote_volume": 754260.6781, "trades": 1856, "taker_buy_base": 35085.12, "taker_buy_quote": 361685.6724 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 10.32, "high": 10.32, "low": 10.23, "close": 10.25, "volume": 33341.73, "close_time": 1773809999999, "quote_volume": 342428.7175, "trades": 1487, "taker_buy_base": 16273.16, "taker_buy_quote": 167139.4662 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 10.26, "high": 10.33, "low": 10.22, "close": 10.24, "volume": 51073.93, "close_time": 1773813599999, "quote_volume": 524579.4126, "trades": 1817, "taker_buy_base": 21994.32, "taker_buy_quote": 226014.9835 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 10.25, "high": 10.32, "low": 10.24, "close": 10.26, "volume": 32636.78, "close_time": 1773817199999, "quote_volume": 335762.2962, "trades": 1303, "taker_buy_base": 18218.02, "taker_buy_quote": 187388.0622 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 10.26, "high": 10.26, "low": 10.22, "close": 10.25, "volume": 38756.51, "close_time": 1773820799999, "quote_volume": 396791.4022, "trades": 1329, "taker_buy_base": 19368.82, "taker_buy_quote": 198301.8076 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 10.25, "high": 10.29, "low": 10.24, "close": 10.25, "volume": 36513.53, "close_time": 1773824399999, "quote_volume": 374384.2513, "trades": 1277, "taker_buy_base": 16492.48, "taker_buy_quote": 169112.0824 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 10.24, "high": 10.28, "low": 10.24, "close": 10.25, "volume": 34639.42, "close_time": 1773827999999, "quote_volume": 355522.4704, "trades": 1218, "taker_buy_base": 16936.0, "taker_buy_quote": 173821.9938 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 10.25, "high": 10.26, "low": 10.2, "close": 10.21, "volume": 54218.17, "close_time": 1773831599999, "quote_volume": 554693.6946, "trades": 1628, "taker_buy_base": 33919.83, "taker_buy_quote": 347031.9407 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 10.21, "high": 10.25, "low": 9.93, "close": 9.98, "volume": 385320.69, "close_time": 1773835199999, "quote_volume": 3877666.7655, "trades": 9998, "taker_buy_base": 191615.54, "taker_buy_quote": 1927545.0108 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 9.98, "high": 9.98, "low": 9.73, "close": 9.81, "volume": 463133.36, "close_time": 1773838799999, "quote_volume": 4564124.9278, "trades": 12235, "taker_buy_base": 269579.98, "taker_buy_quote": 2656621.7544 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 9.8, "high": 9.84, "low": 9.75, "close": 9.8, "volume": 195413.06, "close_time": 1773842399999, "quote_volume": 1915240.648, "trades": 6031, "taker_buy_base": 120573.51, "taker_buy_quote": 1181803.8686 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 9.8, "high": 9.81, "low": 9.56, "close": 9.57, "volume": 366830.06, "close_time": 1773845999999, "quote_volume": 3543930.3032, "trades": 10400, "taker_buy_base": 199923.94, "taker_buy_quote": 1932394.5194 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 9.57, "high": 9.59, "low": 9.48, "close": 9.57, "volume": 248802.64, "close_time": 1773849599999, "quote_volume": 2375497.7899, "trades": 6441, "taker_buy_base": 135584.67, "taker_buy_quote": 1294767.5733 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 9.56, "high": 9.57, "low": 9.49, "close": 9.54, "volume": 176182.28, "close_time": 1773853199999, "quote_volume": 1678682.2024, "trades": 4005, "taker_buy_base": 92496.84, "taker_buy_quote": 881446.9177 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 9.54, "high": 9.65, "low": 9.52, "close": 9.62, "volume": 151154.04, "close_time": 1773856799999, "quote_volume": 1450223.5437, "trades": 4136, "taker_buy_base": 83550.55, "taker_buy_quote": 802046.3806 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 9.63, "high": 9.72, "low": 9.56, "close": 9.6, "volume": 283822.83, "close_time": 1773860399999, "quote_volume": 2739538.4805, "trades": 7297, "taker_buy_base": 144488.71, "taker_buy_quote": 1394918.4255 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 9.6, "high": 9.68, "low": 9.59, "close": 9.62, "volume": 109029.31, "close_time": 1773863999999, "quote_volume": 1050985.5896, "trades": 2934, "taker_buy_base": 51541.14, "taker_buy_quote": 496946.1923 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 9.62, "high": 9.68, "low": 9.54, "close": 9.66, "volume": 100167.81, "close_time": 1773867599999, "quote_volume": 963086.2133, "trades": 2962, "taker_buy_base": 52042.47, "taker_buy_quote": 500409.7301 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 9.66, "high": 9.74, "low": 9.66, "close": 9.72, "volume": 70625.14, "close_time": 1773871199999, "quote_volume": 685294.6137, "trades": 1766, "taker_buy_base": 29643.74, "taker_buy_quote": 287566.9213 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 9.72, "high": 9.72, "low": 9.66, "close": 9.69, "volume": 65498.78, "close_time": 1773874799999, "quote_volume": 634724.8254, "trades": 1415, "taker_buy_base": 31699.58, "taker_buy_quote": 307234.6449 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 9.7, "high": 9.71, "low": 9.63, "close": 9.69, "volume": 53484.17, "close_time": 1773878399999, "quote_volume": 517148.135, "trades": 1676, "taker_buy_base": 22618.37, "taker_buy_quote": 218715.9866 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 9.68, "high": 9.7, "low": 9.65, "close": 9.66, "volume": 36595.49, "close_time": 1773881999999, "quote_volume": 354049.8491, "trades": 1501, "taker_buy_base": 16930.97, "taker_buy_quote": 163825.5307 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 9.67, "high": 9.69, "low": 9.65, "close": 9.66, "volume": 20893.32, "close_time": 1773885599999, "quote_volume": 202001.648, "trades": 1009, "taker_buy_base": 9877.68, "taker_buy_quote": 95512.3175 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 9.66, "high": 9.67, "low": 9.61, "close": 9.62, "volume": 58873.94, "close_time": 1773889199999, "quote_volume": 567318.9775, "trades": 1558, "taker_buy_base": 35644.9, "taker_buy_quote": 343432.0191 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 9.63, "high": 9.75, "low": 9.62, "close": 9.67, "volume": 106609.08, "close_time": 1773892799999, "quote_volume": 1032536.0434, "trades": 2867, "taker_buy_base": 58123.79, "taker_buy_quote": 562952.6182 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 9.66, "high": 9.67, "low": 9.61, "close": 9.62, "volume": 38615.72, "close_time": 1773896399999, "quote_volume": 371994.0337, "trades": 1440, "taker_buy_base": 23503.94, "taker_buy_quote": 226420.2378 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 9.62, "high": 9.64, "low": 9.59, "close": 9.6, "volume": 28219.45, "close_time": 1773899999999, "quote_volume": 271293.1662, "trades": 1284, "taker_buy_base": 14175.85, "taker_buy_quote": 136326.1851 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 9.61, "high": 9.63, "low": 9.57, "close": 9.6, "volume": 53168.02, "close_time": 1773903599999, "quote_volume": 510443.6463, "trades": 1623, "taker_buy_base": 28446.79, "taker_buy_quote": 273086.7867 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 9.6, "high": 9.61, "low": 9.44, "close": 9.51, "volume": 128428.61, "close_time": 1773907199999, "quote_volume": 1221772.1142, "trades": 4638, "taker_buy_base": 59631.65, "taker_buy_quote": 567639.7553 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 9.52, "high": 9.55, "low": 9.48, "close": 9.52, "volume": 53990.25, "close_time": 1773910799999, "quote_volume": 513573.474, "trades": 1894, "taker_buy_base": 31280.46, "taker_buy_quote": 297566.8402 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 9.52, "high": 9.61, "low": 9.51, "close": 9.6, "volume": 67332.09, "close_time": 1773914399999, "quote_volume": 643705.7066, "trades": 2478, "taker_buy_base": 44368.81, "taker_buy_quote": 424269.5292 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 9.6, "high": 9.62, "low": 9.54, "close": 9.55, "volume": 24641.09, "close_time": 1773917999999, "quote_volume": 236090.6333, "trades": 1449, "taker_buy_base": 9939.37, "taker_buy_quote": 95216.2774 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 9.54, "high": 9.58, "low": 9.53, "close": 9.54, "volume": 30171.91, "close_time": 1773921599999, "quote_volume": 288230.6174, "trades": 1119, "taker_buy_base": 21010.24, "taker_buy_quote": 200725.5523 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 9.55, "high": 9.55, "low": 9.43, "close": 9.44, "volume": 62097.25, "close_time": 1773925199999, "quote_volume": 589452.8402, "trades": 2372, "taker_buy_base": 30689.17, "taker_buy_quote": 291368.7761 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 9.43, "high": 9.49, "low": 9.36, "close": 9.47, "volume": 131691.83, "close_time": 1773928799999, "quote_volume": 1239584.5371, "trades": 6051, "taker_buy_base": 70038.81, "taker_buy_quote": 659390.9187 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 9.48, "high": 9.51, "low": 9.37, "close": 9.43, "volume": 74298.84, "close_time": 1773932399999, "quote_volume": 700623.197, "trades": 3481, "taker_buy_base": 31775.71, "taker_buy_quote": 299573.1644 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 9.43, "high": 9.48, "low": 9.33, "close": 9.4, "volume": 88192.03, "close_time": 1773935999999, "quote_volume": 828093.3744, "trades": 3724, "taker_buy_base": 42892.3, "taker_buy_quote": 402851.3777 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 9.41, "high": 9.41, "low": 9.35, "close": 9.37, "volume": 52723.14, "close_time": 1773939599999, "quote_volume": 494602.5606, "trades": 2161, "taker_buy_base": 26250.68, "taker_buy_quote": 246202.8839 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 9.38, "high": 9.48, "low": 9.33, "close": 9.46, "volume": 52099.68, "close_time": 1773943199999, "quote_volume": 490120.887, "trades": 2649, "taker_buy_base": 27682.14, "taker_buy_quote": 260494.3745 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 9.47, "high": 9.47, "low": 9.42, "close": 9.46, "volume": 29186.07, "close_time": 1773946799999, "quote_volume": 275523.6503, "trades": 1053, "taker_buy_base": 17937.67, "taker_buy_quote": 169329.9574 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 9.46, "high": 9.58, "low": 9.45, "close": 9.51, "volume": 77882.93, "close_time": 1773950399999, "quote_volume": 742782.9101, "trades": 3758, "taker_buy_base": 42791.55, "taker_buy_quote": 408108.9445 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 9.51, "high": 9.55, "low": 9.49, "close": 9.5, "volume": 41056.83, "close_time": 1773953999999, "quote_volume": 390944.106, "trades": 1286, "taker_buy_base": 22274.5, "taker_buy_quote": 212150.8131 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 9.51, "high": 9.53, "low": 9.5, "close": 9.52, "volume": 23348.81, "close_time": 1773957599999, "quote_volume": 222161.494, "trades": 917, "taker_buy_base": 12699.66, "taker_buy_quote": 120871.913 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 9.52, "high": 9.52, "low": 9.42, "close": 9.46, "volume": 49015.78, "close_time": 1773961199999, "quote_volume": 464269.9291, "trades": 1212, "taker_buy_base": 21037.38, "taker_buy_quote": 199225.0594 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 9.47, "high": 9.5, "low": 9.44, "close": 9.48, "volume": 32791.64, "close_time": 1773964799999, "quote_volume": 310555.4285, "trades": 1172, "taker_buy_base": 18698.4, "taker_buy_quote": 177095.8095 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 9.48, "high": 9.53, "low": 9.46, "close": 9.52, "volume": 27386.22, "close_time": 1773968399999, "quote_volume": 260008.3649, "trades": 1130, "taker_buy_base": 17334.99, "taker_buy_quote": 164592.3064 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 9.53, "high": 9.6, "low": 9.52, "close": 9.56, "volume": 32822.98, "close_time": 1773971999999, "quote_volume": 313808.5176, "trades": 1473, "taker_buy_base": 17477.91, "taker_buy_quote": 167102.5218 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 9.56, "high": 9.57, "low": 9.5, "close": 9.55, "volume": 33498.66, "close_time": 1773975599999, "quote_volume": 319292.6968, "trades": 1488, "taker_buy_base": 16468.29, "taker_buy_quote": 156971.9614 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 9.54, "high": 9.58, "low": 9.52, "close": 9.57, "volume": 30459.82, "close_time": 1773979199999, "quote_volume": 291218.5233, "trades": 1132, "taker_buy_base": 17937.29, "taker_buy_quote": 171525.7364 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 9.57, "high": 9.58, "low": 9.52, "close": 9.58, "volume": 24211.21, "close_time": 1773982799999, "quote_volume": 231524.9018, "trades": 1002, "taker_buy_base": 11449.9, "taker_buy_quote": 109472.8697 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 9.57, "high": 9.6, "low": 9.55, "close": 9.57, "volume": 21108.04, "close_time": 1773986399999, "quote_volume": 202246.1803, "trades": 1025, "taker_buy_base": 11481.88, "taker_buy_quote": 110012.5143 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 9.56, "high": 9.56, "low": 9.51, "close": 9.51, "volume": 20650.38, "close_time": 1773989999999, "quote_volume": 197044.1656, "trades": 899, "taker_buy_base": 7742.33, "taker_buy_quote": 73920.3924 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 9.51, "high": 9.56, "low": 9.45, "close": 9.53, "volume": 49282.71, "close_time": 1773993599999, "quote_volume": 468530.8779, "trades": 1690, "taker_buy_base": 17608.22, "taker_buy_quote": 167313.002 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 9.53, "high": 9.61, "low": 9.52, "close": 9.58, "volume": 86688.88, "close_time": 1773997199999, "quote_volume": 829032.9899, "trades": 3211, "taker_buy_base": 30494.19, "taker_buy_quote": 291963.7064 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 9.57, "high": 9.57, "low": 9.49, "close": 9.53, "volume": 46759.89, "close_time": 1774000799999, "quote_volume": 445447.009, "trades": 1928, "taker_buy_base": 28979.48, "taker_buy_quote": 276160.3286 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 9.53, "high": 9.56, "low": 9.49, "close": 9.54, "volume": 27716.0, "close_time": 1774004399999, "quote_volume": 263886.5162, "trades": 1275, "taker_buy_base": 14864.14, "taker_buy_quote": 141613.5045 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 9.55, "high": 9.59, "low": 9.49, "close": 9.52, "volume": 43785.2, "close_time": 1774007999999, "quote_volume": 417573.2981, "trades": 1346, "taker_buy_base": 13596.74, "taker_buy_quote": 129541.9204 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 9.52, "high": 9.55, "low": 9.47, "close": 9.49, "volume": 37463.77, "close_time": 1774011599999, "quote_volume": 356417.8787, "trades": 1457, "taker_buy_base": 14876.94, "taker_buy_quote": 141475.1558 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 9.49, "high": 9.54, "low": 9.44, "close": 9.46, "volume": 75223.59, "close_time": 1774015199999, "quote_volume": 713729.5542, "trades": 3548, "taker_buy_base": 33096.72, "taker_buy_quote": 314070.5883 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 9.45, "high": 9.54, "low": 9.42, "close": 9.45, "volume": 86024.14, "close_time": 1774018799999, "quote_volume": 815257.2028, "trades": 3856, "taker_buy_base": 39988.35, "taker_buy_quote": 378934.7117 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 9.45, "high": 9.5, "low": 9.42, "close": 9.49, "volume": 44988.17, "close_time": 1774022399999, "quote_volume": 425624.3826, "trades": 2330, "taker_buy_base": 20618.6, "taker_buy_quote": 195152.3748 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 9.49, "high": 9.51, "low": 9.45, "close": 9.48, "volume": 44229.84, "close_time": 1774025999999, "quote_volume": 419061.5905, "trades": 2224, "taker_buy_base": 24071.7, "taker_buy_quote": 228061.6394 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 9.47, "high": 9.5, "low": 9.41, "close": 9.5, "volume": 42165.8, "close_time": 1774029599999, "quote_volume": 398843.7042, "trades": 1965, "taker_buy_base": 21559.42, "taker_buy_quote": 203984.6691 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 9.5, "high": 9.54, "low": 9.44, "close": 9.47, "volume": 200627.15, "close_time": 1774033199999, "quote_volume": 1905163.4398, "trades": 5298, "taker_buy_base": 116759.25, "taker_buy_quote": 1108977.0055 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 9.47, "high": 9.54, "low": 9.43, "close": 9.53, "volume": 79974.7, "close_time": 1774036799999, "quote_volume": 758627.607, "trades": 2239, "taker_buy_base": 43603.88, "taker_buy_quote": 413667.3223 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 9.54, "high": 9.55, "low": 9.45, "close": 9.52, "volume": 63225.92, "close_time": 1774040399999, "quote_volume": 601119.3841, "trades": 1666, "taker_buy_base": 28010.41, "taker_buy_quote": 266254.8843 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 9.51, "high": 9.61, "low": 9.48, "close": 9.57, "volume": 87853.89, "close_time": 1774043999999, "quote_volume": 839575.3623, "trades": 2214, "taker_buy_base": 50075.57, "taker_buy_quote": 478484.5461 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 9.58, "high": 9.65, "low": 9.57, "close": 9.59, "volume": 119219.87, "close_time": 1774047599999, "quote_volume": 1144828.7988, "trades": 2447, "taker_buy_base": 55976.09, "taker_buy_quote": 537722.3215 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 9.58, "high": 9.59, "low": 9.53, "close": 9.56, "volume": 43817.82, "close_time": 1774051199999, "quote_volume": 418871.2069, "trades": 1355, "taker_buy_base": 23757.64, "taker_buy_quote": 227109.7754 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 9.57, "high": 9.61, "low": 9.53, "close": 9.56, "volume": 55054.28, "close_time": 1774054799999, "quote_volume": 527118.6129, "trades": 1641, "taker_buy_base": 24113.93, "taker_buy_quote": 230874.1556 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 9.56, "high": 9.59, "low": 9.53, "close": 9.55, "volume": 30788.09, "close_time": 1774058399999, "quote_volume": 294592.9365, "trades": 1379, "taker_buy_base": 15309.55, "taker_buy_quote": 146542.0932 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 9.55, "high": 9.61, "low": 9.53, "close": 9.61, "volume": 31080.49, "close_time": 1774061999999, "quote_volume": 297424.8878, "trades": 1318, "taker_buy_base": 16875.48, "taker_buy_quote": 161559.0593 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 9.61, "high": 9.62, "low": 9.57, "close": 9.59, "volume": 24022.92, "close_time": 1774065599999, "quote_volume": 230442.777, "trades": 744, "taker_buy_base": 11151.84, "taker_buy_quote": 106988.8707 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 9.59, "high": 9.62, "low": 9.55, "close": 9.57, "volume": 23763.68, "close_time": 1774069199999, "quote_volume": 227790.189, "trades": 775, "taker_buy_base": 8931.02, "taker_buy_quote": 85585.8822 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 9.57, "high": 9.62, "low": 9.56, "close": 9.59, "volume": 23244.82, "close_time": 1774072799999, "quote_volume": 222751.4267, "trades": 773, "taker_buy_base": 12718.82, "taker_buy_quote": 121868.8831 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 9.59, "high": 9.64, "low": 9.58, "close": 9.62, "volume": 32718.47, "close_time": 1774076399999, "quote_volume": 314445.801, "trades": 811, "taker_buy_base": 12877.06, "taker_buy_quote": 123737.3002 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 9.62, "high": 9.63, "low": 9.58, "close": 9.59, "volume": 39113.9, "close_time": 1774079999999, "quote_volume": 375938.0065, "trades": 977, "taker_buy_base": 15310.91, "taker_buy_quote": 147159.0583 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 9.59, "high": 9.59, "low": 9.54, "close": 9.57, "volume": 140686.64, "close_time": 1774083599999, "quote_volume": 1345055.0988, "trades": 2265, "taker_buy_base": 51572.06, "taker_buy_quote": 493032.032 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 9.57, "high": 9.6, "low": 9.54, "close": 9.55, "volume": 40131.03, "close_time": 1774087199999, "quote_volume": 384101.0776, "trades": 1491, "taker_buy_base": 19706.52, "taker_buy_quote": 188707.9452 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 9.54, "high": 9.55, "low": 9.49, "close": 9.5, "volume": 40717.33, "close_time": 1774090799999, "quote_volume": 387298.5218, "trades": 1273, "taker_buy_base": 19447.5, "taker_buy_quote": 184996.3429 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 9.5, "high": 9.52, "low": 9.49, "close": 9.51, "volume": 15863.5, "close_time": 1774094399999, "quote_volume": 150729.3848, "trades": 620, "taker_buy_base": 7400.05, "taker_buy_quote": 70331.7874 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 9.5, "high": 9.52, "low": 9.49, "close": 9.51, "volume": 37570.6, "close_time": 1774097999999, "quote_volume": 357112.4477, "trades": 739, "taker_buy_base": 13785.21, "taker_buy_quote": 131078.7614 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 9.5, "high": 9.51, "low": 9.48, "close": 9.49, "volume": 11302.19, "close_time": 1774101599999, "quote_volume": 107296.9702, "trades": 513, "taker_buy_base": 4193.97, "taker_buy_quote": 39816.6366 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 9.5, "high": 9.55, "low": 9.46, "close": 9.47, "volume": 47052.64, "close_time": 1774105199999, "quote_volume": 447217.6072, "trades": 1407, "taker_buy_base": 29041.89, "taker_buy_quote": 276031.2662 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 9.47, "high": 9.55, "low": 9.47, "close": 9.54, "volume": 24764.49, "close_time": 1774108799999, "quote_volume": 235271.4132, "trades": 1106, "taker_buy_base": 12622.53, "taker_buy_quote": 119938.7951 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 9.54, "high": 9.57, "low": 9.49, "close": 9.49, "volume": 43533.53, "close_time": 1774112399999, "quote_volume": 414632.8694, "trades": 1291, "taker_buy_base": 19587.35, "taker_buy_quote": 186670.9089 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 9.5, "high": 9.51, "low": 9.48, "close": 9.5, "volume": 26770.93, "close_time": 1774115999999, "quote_volume": 254288.4906, "trades": 684, "taker_buy_base": 13827.1, "taker_buy_quote": 131348.0421 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 9.5, "high": 9.51, "low": 9.48, "close": 9.49, "volume": 17884.99, "close_time": 1774119599999, "quote_volume": 169777.4625, "trades": 685, "taker_buy_base": 9030.23, "taker_buy_quote": 85722.8746 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 9.49, "high": 9.5, "low": 9.47, "close": 9.5, "volume": 14827.82, "close_time": 1774123199999, "quote_volume": 140694.3847, "trades": 541, "taker_buy_base": 8657.78, "taker_buy_quote": 82161.5879 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 9.5, "high": 9.53, "low": 9.49, "close": 9.53, "volume": 20987.08, "close_time": 1774126799999, "quote_volume": 199588.9584, "trades": 617, "taker_buy_base": 10202.63, "taker_buy_quote": 97021.9578 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 9.53, "high": 9.53, "low": 9.5, "close": 9.5, "volume": 17698.34, "close_time": 1774130399999, "quote_volume": 168429.6385, "trades": 501, "taker_buy_base": 7974.9, "taker_buy_quote": 75913.2796 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 9.5, "high": 9.52, "low": 9.48, "close": 9.5, "volume": 23576.89, "close_time": 1774133999999, "quote_volume": 223898.1205, "trades": 642, "taker_buy_base": 11383.52, "taker_buy_quote": 108116.7735 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 9.5, "high": 9.5, "low": 9.15, "close": 9.21, "volume": 260668.31, "close_time": 1774137599999, "quote_volume": 2420401.234, "trades": 9700, "taker_buy_base": 130303.63, "taker_buy_quote": 1209465.2611 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 9.21, "high": 9.27, "low": 9.05, "close": 9.22, "volume": 202708.34, "close_time": 1774141199999, "quote_volume": 1855358.7002, "trades": 10302, "taker_buy_base": 98766.5, "taker_buy_quote": 904266.7885 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 9.23, "high": 9.26, "low": 9.2, "close": 9.23, "volume": 61495.32, "close_time": 1774144799999, "quote_volume": 567726.975, "trades": 2564, "taker_buy_base": 37565.94, "taker_buy_quote": 346837.8959 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 9.23, "high": 9.32, "low": 9.22, "close": 9.29, "volume": 45527.87, "close_time": 1774148399999, "quote_volume": 422317.119, "trades": 1915, "taker_buy_base": 27378.81, "taker_buy_quote": 253978.3218 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 9.28, "high": 9.36, "low": 9.25, "close": 9.28, "volume": 39627.06, "close_time": 1774151999999, "quote_volume": 368679.4021, "trades": 1885, "taker_buy_base": 24251.16, "taker_buy_quote": 225616.8662 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 9.28, "high": 9.32, "low": 9.26, "close": 9.3, "volume": 49776.21, "close_time": 1774155599999, "quote_volume": 462627.4424, "trades": 1572, "taker_buy_base": 27918.16, "taker_buy_quote": 259469.6381 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 9.3, "high": 9.31, "low": 9.24, "close": 9.25, "volume": 35649.86, "close_time": 1774159199999, "quote_volume": 330575.5345, "trades": 1390, "taker_buy_base": 17287.18, "taker_buy_quote": 160347.6992 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 9.24, "high": 9.25, "low": 9.21, "close": 9.24, "volume": 26370.92, "close_time": 1774162799999, "quote_volume": 243572.9136, "trades": 1202, "taker_buy_base": 16023.8, "taker_buy_quote": 148021.5356 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 9.24, "high": 9.26, "low": 9.19, "close": 9.19, "volume": 49940.18, "close_time": 1774166399999, "quote_volume": 461172.305, "trades": 1583, "taker_buy_base": 27481.06, "taker_buy_quote": 253864.8303 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 9.19, "high": 9.19, "low": 9.1, "close": 9.15, "volume": 92614.31, "close_time": 1774169999999, "quote_volume": 846670.361, "trades": 2744, "taker_buy_base": 44628.92, "taker_buy_quote": 407978.408 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 9.16, "high": 9.19, "low": 9.12, "close": 9.14, "volume": 36677.99, "close_time": 1774173599999, "quote_volume": 335720.2518, "trades": 1428, "taker_buy_base": 20549.07, "taker_buy_quote": 188142.7321 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 9.14, "high": 9.14, "low": 9.09, "close": 9.11, "volume": 48169.07, "close_time": 1774177199999, "quote_volume": 439239.1203, "trades": 1143, "taker_buy_base": 29221.57, "taker_buy_quote": 266532.6969 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 9.11, "high": 9.12, "low": 9.06, "close": 9.07, "volume": 47962.32, "close_time": 1774180799999, "quote_volume": 435829.8533, "trades": 1930, "taker_buy_base": 25748.9, "taker_buy_quote": 234018.8025 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 9.06, "high": 9.14, "low": 9.06, "close": 9.12, "volume": 44086.55, "close_time": 1774184399999, "quote_volume": 401460.7345, "trades": 1490, "taker_buy_base": 29642.75, "taker_buy_quote": 269918.2369 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 9.12, "high": 9.14, "low": 9.07, "close": 9.1, "volume": 50291.89, "close_time": 1774187999999, "quote_volume": 458552.4321, "trades": 1493, "taker_buy_base": 31660.68, "taker_buy_quote": 288728.2899 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 9.1, "high": 9.14, "low": 9.07, "close": 9.08, "volume": 51646.38, "close_time": 1774191599999, "quote_volume": 470217.1965, "trades": 1435, "taker_buy_base": 29016.69, "taker_buy_quote": 264303.4686 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 9.09, "high": 9.11, "low": 9.07, "close": 9.1, "volume": 44790.52, "close_time": 1774195199999, "quote_volume": 407227.173, "trades": 1624, "taker_buy_base": 25716.58, "taker_buy_quote": 233825.8229 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 9.1, "high": 9.11, "low": 9.08, "close": 9.08, "volume": 39169.39, "close_time": 1774198799999, "quote_volume": 356269.6694, "trades": 921, "taker_buy_base": 20816.12, "taker_buy_quote": 189353.2054 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 9.08, "high": 9.1, "low": 9.06, "close": 9.08, "volume": 33931.85, "close_time": 1774202399999, "quote_volume": 307935.6458, "trades": 1332, "taker_buy_base": 19083.81, "taker_buy_quote": 173206.1613 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 9.07, "high": 9.09, "low": 8.99, "close": 9.04, "volume": 98141.97, "close_time": 1774205999999, "quote_volume": 887150.9378, "trades": 3133, "taker_buy_base": 54145.36, "taker_buy_quote": 489481.3482 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 9.04, "high": 9.04, "low": 8.95, "close": 8.98, "volume": 92549.13, "close_time": 1774209599999, "quote_volume": 832095.4712, "trades": 2813, "taker_buy_base": 41380.97, "taker_buy_quote": 372124.4056 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 8.98, "high": 9.03, "low": 8.96, "close": 8.99, "volume": 86618.92, "close_time": 1774213199999, "quote_volume": 779256.9696, "trades": 2379, "taker_buy_base": 42952.88, "taker_buy_quote": 386412.3179 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 8.99, "high": 8.99, "low": 8.87, "close": 8.98, "volume": 118905.39, "close_time": 1774216799999, "quote_volume": 1061786.4619, "trades": 4233, "taker_buy_base": 59101.93, "taker_buy_quote": 527756.7559 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 8.98, "high": 9.09, "low": 8.93, "close": 9.05, "volume": 170540.24, "close_time": 1774220399999, "quote_volume": 1540003.8963, "trades": 3592, "taker_buy_base": 77048.84, "taker_buy_quote": 695317.1976 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 9.05, "high": 9.09, "low": 9.01, "close": 9.03, "volume": 40845.88, "close_time": 1774223999999, "quote_volume": 369718.8782, "trades": 1743, "taker_buy_base": 22087.84, "taker_buy_quote": 199929.3223 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 9.03, "high": 9.07, "low": 8.99, "close": 9.05, "volume": 56505.22, "close_time": 1774227599999, "quote_volume": 510107.516, "trades": 2664, "taker_buy_base": 27923.81, "taker_buy_quote": 252089.5607 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 9.04, "high": 9.11, "low": 9.03, "close": 9.07, "volume": 45226.7, "close_time": 1774231199999, "quote_volume": 410800.4112, "trades": 1794, "taker_buy_base": 22176.21, "taker_buy_quote": 201413.1638 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 9.07, "high": 9.14, "low": 9.05, "close": 9.12, "volume": 42142.26, "close_time": 1774234799999, "quote_volume": 383465.2965, "trades": 1661, "taker_buy_base": 22842.8, "taker_buy_quote": 207702.2398 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 9.12, "high": 9.19, "low": 9.09, "close": 9.1, "volume": 37412.75, "close_time": 1774238399999, "quote_volume": 341857.7549, "trades": 1678, "taker_buy_base": 20548.36, "taker_buy_quote": 187747.3734 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 9.11, "high": 9.16, "low": 9.1, "close": 9.16, "volume": 28380.15, "close_time": 1774241999999, "quote_volume": 258791.3577, "trades": 1169, "taker_buy_base": 16087.94, "taker_buy_quote": 146727.7054 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 9.15, "high": 9.18, "low": 9.11, "close": 9.16, "volume": 32087.38, "close_time": 1774245599999, "quote_volume": 293389.6768, "trades": 1403, "taker_buy_base": 15143.97, "taker_buy_quote": 138473.5043 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 9.16, "high": 9.16, "low": 8.99, "close": 9.03, "volume": 58852.91, "close_time": 1774249199999, "quote_volume": 533578.3323, "trades": 2409, "taker_buy_base": 26869.48, "taker_buy_quote": 243682.8919 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 9.03, "high": 9.06, "low": 8.95, "close": 9.02, "volume": 70517.23, "close_time": 1774252799999, "quote_volume": 635061.1028, "trades": 2971, "taker_buy_base": 32690.21, "taker_buy_quote": 294440.9973 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 9.03, "high": 9.06, "low": 8.97, "close": 8.98, "volume": 51520.04, "close_time": 1774256399999, "quote_volume": 464832.0238, "trades": 2139, "taker_buy_base": 23052.93, "taker_buy_quote": 208054.6151 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 8.99, "high": 9.02, "low": 8.92, "close": 9.0, "volume": 59531.72, "close_time": 1774259999999, "quote_volume": 533927.3534, "trades": 2330, "taker_buy_base": 32077.8, "taker_buy_quote": 287691.8409 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 9.01, "high": 9.06, "low": 8.98, "close": 9.0, "volume": 39353.64, "close_time": 1774263599999, "quote_volume": 354721.2451, "trades": 1777, "taker_buy_base": 18899.84, "taker_buy_quote": 170375.8437 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 9.01, "high": 9.59, "low": 9.0, "close": 9.38, "volume": 1050664.88, "close_time": 1774267199999, "quote_volume": 9841940.5346, "trades": 35457, "taker_buy_base": 588591.73, "taker_buy_quote": 5509700.0672 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 9.39, "high": 9.49, "low": 9.34, "close": 9.47, "volume": 231861.34, "close_time": 1774270799999, "quote_volume": 2185808.5931, "trades": 8592, "taker_buy_base": 110858.25, "taker_buy_quote": 1045387.9704 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 9.47, "high": 9.64, "low": 9.43, "close": 9.62, "volume": 168186.83, "close_time": 1774274399999, "quote_volume": 1602881.0328, "trades": 7713, "taker_buy_base": 87070.79, "taker_buy_quote": 829980.8339 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 9.63, "high": 9.76, "low": 9.59, "close": 9.64, "volume": 287716.02, "close_time": 1774277999999, "quote_volume": 2783651.3633, "trades": 9575, "taker_buy_base": 146768.16, "taker_buy_quote": 1419983.6796 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 9.64, "high": 9.67, "low": 9.4, "close": 9.42, "volume": 199863.66, "close_time": 1774281599999, "quote_volume": 1908284.7213, "trades": 6521, "taker_buy_base": 92868.14, "taker_buy_quote": 887121.8167 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 9.42, "high": 9.48, "low": 9.36, "close": 9.46, "volume": 88999.36, "close_time": 1774285199999, "quote_volume": 839248.7526, "trades": 5082, "taker_buy_base": 39589.59, "taker_buy_quote": 373337.9314 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 9.46, "high": 9.56, "low": 9.43, "close": 9.52, "volume": 80931.79, "close_time": 1774288799999, "quote_volume": 768634.8858, "trades": 3348, "taker_buy_base": 44675.93, "taker_buy_quote": 424374.6926 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 9.53, "high": 9.55, "low": 9.43, "close": 9.53, "volume": 95350.19, "close_time": 1774292399999, "quote_volume": 904398.0182, "trades": 2996, "taker_buy_base": 47530.01, "taker_buy_quote": 450731.8759 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 9.53, "high": 9.58, "low": 9.45, "close": 9.47, "volume": 57736.27, "close_time": 1774295999999, "quote_volume": 549773.2137, "trades": 2084, "taker_buy_base": 29426.5, "taker_buy_quote": 280209.3253 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 9.46, "high": 9.54, "low": 9.44, "close": 9.54, "volume": 37567.17, "close_time": 1774299599999, "quote_volume": 356582.3447, "trades": 1199, "taker_buy_base": 18371.69, "taker_buy_quote": 174305.2497 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 9.54, "high": 9.58, "low": 9.52, "close": 9.57, "volume": 42207.93, "close_time": 1774303199999, "quote_volume": 403170.5209, "trades": 1371, "taker_buy_base": 22170.62, "taker_buy_quote": 211777.3203 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 9.57, "high": 9.58, "low": 9.51, "close": 9.56, "volume": 87788.21, "close_time": 1774306799999, "quote_volume": 837794.7798, "trades": 2323, "taker_buy_base": 49350.89, "taker_buy_quote": 470956.9775 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 9.56, "high": 9.57, "low": 9.49, "close": 9.56, "volume": 54555.04, "close_time": 1774310399999, "quote_volume": 519766.8209, "trades": 1687, "taker_buy_base": 22593.79, "taker_buy_quote": 215285.3966 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 9.56, "high": 9.59, "low": 9.48, "close": 9.54, "volume": 101499.44, "close_time": 1774313999999, "quote_volume": 968558.3748, "trades": 2781, "taker_buy_base": 45707.76, "taker_buy_quote": 436138.1051 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 9.53, "high": 9.54, "low": 9.45, "close": 9.5, "volume": 58988.12, "close_time": 1774317599999, "quote_volume": 561082.767, "trades": 2245, "taker_buy_base": 26324.44, "taker_buy_quote": 250382.9387 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 9.51, "high": 9.57, "low": 9.49, "close": 9.52, "volume": 57205.38, "close_time": 1774321199999, "quote_volume": 545225.5085, "trades": 2125, "taker_buy_base": 24484.27, "taker_buy_quote": 233300.0604 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 9.52, "high": 9.6, "low": 9.51, "close": 9.57, "volume": 49654.83, "close_time": 1774324799999, "quote_volume": 473998.6717, "trades": 1582, "taker_buy_base": 25978.41, "taker_buy_quote": 247965.6245 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 9.58, "high": 9.62, "low": 9.5, "close": 9.52, "volume": 40198.18, "close_time": 1774328399999, "quote_volume": 383950.1963, "trades": 1777, "taker_buy_base": 16715.35, "taker_buy_quote": 159676.125 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 9.52, "high": 9.56, "low": 9.47, "close": 9.53, "volume": 37760.08, "close_time": 1774331999999, "quote_volume": 359355.1161, "trades": 1793, "taker_buy_base": 18537.31, "taker_buy_quote": 176431.1285 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 9.53, "high": 9.55, "low": 9.49, "close": 9.55, "volume": 42774.93, "close_time": 1774335599999, "quote_volume": 407543.5188, "trades": 2486, "taker_buy_base": 25223.11, "taker_buy_quote": 240313.0753 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 9.55, "high": 9.62, "low": 9.54, "close": 9.6, "volume": 95587.36, "close_time": 1774339199999, "quote_volume": 915272.5216, "trades": 3812, "taker_buy_base": 48852.98, "taker_buy_quote": 467844.6042 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 9.61, "high": 9.64, "low": 9.56, "close": 9.59, "volume": 62098.94, "close_time": 1774342799999, "quote_volume": 595906.2301, "trades": 2180, "taker_buy_base": 26475.3, "taker_buy_quote": 254129.9334 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 9.59, "high": 9.62, "low": 9.54, "close": 9.6, "volume": 51261.77, "close_time": 1774346399999, "quote_volume": 490808.5275, "trades": 1759, "taker_buy_base": 28369.38, "taker_buy_quote": 271659.4127 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 9.59, "high": 9.6, "low": 9.55, "close": 9.57, "volume": 44109.17, "close_time": 1774349999999, "quote_volume": 421982.1488, "trades": 1282, "taker_buy_base": 24802.42, "taker_buy_quote": 237257.48 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 9.57, "high": 9.57, "low": 9.51, "close": 9.55, "volume": 47844.12, "close_time": 1774353599999, "quote_volume": 456909.4457, "trades": 2034, "taker_buy_base": 30578.23, "taker_buy_quote": 292075.9256 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 9.55, "high": 9.56, "low": 9.51, "close": 9.55, "volume": 33616.36, "close_time": 1774357199999, "quote_volume": 320561.014, "trades": 1483, "taker_buy_base": 15231.54, "taker_buy_quote": 145240.6734 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 9.55, "high": 9.56, "low": 9.43, "close": 9.45, "volume": 123325.26, "close_time": 1774360799999, "quote_volume": 1170105.1465, "trades": 4612, "taker_buy_base": 57955.39, "taker_buy_quote": 549774.3016 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 9.45, "high": 9.5, "low": 9.39, "close": 9.47, "volume": 130062.23, "close_time": 1774364399999, "quote_volume": 1227380.121, "trades": 5468, "taker_buy_base": 71389.11, "taker_buy_quote": 673551.4676 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 9.47, "high": 9.5, "low": 9.44, "close": 9.44, "volume": 70694.05, "close_time": 1774367999999, "quote_volume": 669445.7578, "trades": 3007, "taker_buy_base": 30540.18, "taker_buy_quote": 289225.2784 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 9.44, "high": 9.48, "low": 9.4, "close": 9.4, "volume": 56875.41, "close_time": 1774371599999, "quote_volume": 536383.6585, "trades": 2157, "taker_buy_base": 30543.05, "taker_buy_quote": 288132.1683 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 9.4, "high": 9.42, "low": 9.35, "close": 9.39, "volume": 58657.1, "close_time": 1774375199999, "quote_volume": 550115.0565, "trades": 2574, "taker_buy_base": 27106.47, "taker_buy_quote": 254297.3398 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 9.39, "high": 9.45, "low": 9.38, "close": 9.41, "volume": 30850.41, "close_time": 1774378799999, "quote_volume": 290204.1882, "trades": 1507, "taker_buy_base": 15611.83, "taker_buy_quote": 146897.5889 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 9.41, "high": 9.43, "low": 9.38, "close": 9.39, "volume": 25915.51, "close_time": 1774382399999, "quote_volume": 243734.6449, "trades": 1155, "taker_buy_base": 11814.57, "taker_buy_quote": 111126.7405 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 9.39, "high": 9.58, "low": 9.38, "close": 9.56, "volume": 112267.74, "close_time": 1774385999999, "quote_volume": 1069262.4756, "trades": 3713, "taker_buy_base": 46209.26, "taker_buy_quote": 440270.3795 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 9.56, "high": 9.58, "low": 9.51, "close": 9.56, "volume": 86152.09, "close_time": 1774389599999, "quote_volume": 822188.2672, "trades": 2787, "taker_buy_base": 31263.94, "taker_buy_quote": 298522.2239 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 9.56, "high": 9.6, "low": 9.54, "close": 9.57, "volume": 70870.23, "close_time": 1774393199999, "quote_volume": 678201.6382, "trades": 2017, "taker_buy_base": 26677.21, "taker_buy_quote": 255247.9726 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 9.58, "high": 9.65, "low": 9.56, "close": 9.62, "volume": 81754.52, "close_time": 1774396799999, "quote_volume": 785663.0722, "trades": 2147, "taker_buy_base": 29870.2, "taker_buy_quote": 287174.1719 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 9.63, "high": 9.66, "low": 9.58, "close": 9.64, "volume": 94980.26, "close_time": 1774400399999, "quote_volume": 914486.4234, "trades": 2263, "taker_buy_base": 39551.39, "taker_buy_quote": 380817.4672 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 9.64, "high": 9.65, "low": 9.6, "close": 9.6, "volume": 57138.31, "close_time": 1774403999999, "quote_volume": 550113.7047, "trades": 1285, "taker_buy_base": 21371.47, "taker_buy_quote": 205735.7481 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 9.6, "high": 9.62, "low": 9.58, "close": 9.58, "volume": 44792.54, "close_time": 1774407599999, "quote_volume": 429868.8864, "trades": 1103, "taker_buy_base": 20715.39, "taker_buy_quote": 198842.3575 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 9.58, "high": 9.63, "low": 9.56, "close": 9.62, "volume": 47592.28, "close_time": 1774411199999, "quote_volume": 456218.014, "trades": 1360, "taker_buy_base": 19850.57, "taker_buy_quote": 190342.5336 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 9.62, "high": 9.66, "low": 9.6, "close": 9.64, "volume": 45962.21, "close_time": 1774414799999, "quote_volume": 442438.6736, "trades": 1122, "taker_buy_base": 21742.83, "taker_buy_quote": 209289.8256 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 9.64, "high": 9.69, "low": 9.62, "close": 9.64, "volume": 93550.95, "close_time": 1774418399999, "quote_volume": 903656.6599, "trades": 1966, "taker_buy_base": 42793.88, "taker_buy_quote": 413421.6114 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 9.64, "high": 9.69, "low": 9.61, "close": 9.64, "volume": 88592.99, "close_time": 1774421999999, "quote_volume": 854953.1786, "trades": 1718, "taker_buy_base": 34339.72, "taker_buy_quote": 331386.5145 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 9.65, "high": 9.71, "low": 9.63, "close": 9.64, "volume": 73672.76, "close_time": 1774425599999, "quote_volume": 712530.3148, "trades": 1579, "taker_buy_base": 24963.75, "taker_buy_quote": 241411.2716 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 9.65, "high": 9.74, "low": 9.62, "close": 9.7, "volume": 115156.26, "close_time": 1774429199999, "quote_volume": 1114390.4292, "trades": 2459, "taker_buy_base": 53161.9, "taker_buy_quote": 514445.3003 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 9.69, "high": 9.72, "low": 9.65, "close": 9.71, "volume": 43578.82, "close_time": 1774432799999, "quote_volume": 422065.8054, "trades": 1345, "taker_buy_base": 20377.15, "taker_buy_quote": 197339.921 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 9.7, "high": 9.74, "low": 9.69, "close": 9.71, "volume": 65066.25, "close_time": 1774436399999, "quote_volume": 632140.9772, "trades": 1561, "taker_buy_base": 25888.68, "taker_buy_quote": 251578.6394 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 9.72, "high": 9.78, "low": 9.69, "close": 9.75, "volume": 175473.89, "close_time": 1774439999999, "quote_volume": 1709001.7009, "trades": 3321, "taker_buy_base": 88861.25, "taker_buy_quote": 865973.8114 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 9.75, "high": 9.8, "low": 9.67, "close": 9.74, "volume": 135350.26, "close_time": 1774443599999, "quote_volume": 1317090.6584, "trades": 3815, "taker_buy_base": 52482.31, "taker_buy_quote": 510638.0761 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 9.73, "high": 9.77, "low": 9.71, "close": 9.73, "volume": 126070.28, "close_time": 1774447199999, "quote_volume": 1228775.3928, "trades": 2944, "taker_buy_base": 48884.42, "taker_buy_quote": 476393.1121 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 9.73, "high": 9.74, "low": 9.69, "close": 9.7, "volume": 76217.74, "close_time": 1774450799999, "quote_volume": 740404.6914, "trades": 2639, "taker_buy_base": 29840.03, "taker_buy_quote": 289934.4593 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 9.7, "high": 9.71, "low": 9.59, "close": 9.67, "volume": 87770.94, "close_time": 1774454399999, "quote_volume": 847109.3411, "trades": 3006, "taker_buy_base": 39520.57, "taker_buy_quote": 381599.8874 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 9.67, "high": 9.76, "low": 9.65, "close": 9.7, "volume": 142902.0, "close_time": 1774457999999, "quote_volume": 1386962.9718, "trades": 3462, "taker_buy_base": 72303.48, "taker_buy_quote": 701696.2902 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 9.71, "high": 9.71, "low": 9.63, "close": 9.65, "volume": 60690.74, "close_time": 1774461599999, "quote_volume": 587173.5196, "trades": 2068, "taker_buy_base": 29579.67, "taker_buy_quote": 286182.4718 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 9.65, "high": 9.7, "low": 9.65, "close": 9.66, "volume": 47969.12, "close_time": 1774465199999, "quote_volume": 463977.3493, "trades": 1175, "taker_buy_base": 22607.25, "taker_buy_quote": 218739.9282 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 9.66, "high": 9.71, "low": 9.65, "close": 9.68, "volume": 46736.44, "close_time": 1774468799999, "quote_volume": 452465.9212, "trades": 1221, "taker_buy_base": 20879.57, "taker_buy_quote": 202145.8848 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 9.68, "high": 9.69, "low": 9.61, "close": 9.65, "volume": 33708.27, "close_time": 1774472399999, "quote_volume": 325251.2664, "trades": 994, "taker_buy_base": 14265.09, "taker_buy_quote": 137697.8584 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 9.65, "high": 9.68, "low": 9.63, "close": 9.64, "volume": 33698.57, "close_time": 1774475999999, "quote_volume": 325170.4145, "trades": 954, "taker_buy_base": 16320.9, "taker_buy_quote": 157501.1912 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 9.65, "high": 9.73, "low": 9.64, "close": 9.68, "volume": 51271.01, "close_time": 1774479599999, "quote_volume": 496108.9248, "trades": 1499, "taker_buy_base": 21536.75, "taker_buy_quote": 208403.4565 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 9.68, "high": 9.7, "low": 9.66, "close": 9.68, "volume": 27566.05, "close_time": 1774483199999, "quote_volume": 266850.4127, "trades": 973, "taker_buy_base": 13103.5, "taker_buy_quote": 126834.4298 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 9.69, "high": 9.69, "low": 9.65, "close": 9.68, "volume": 37451.1, "close_time": 1774486799999, "quote_volume": 362372.5487, "trades": 1274, "taker_buy_base": 16783.38, "taker_buy_quote": 162421.429 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 9.68, "high": 9.69, "low": 9.64, "close": 9.67, "volume": 31709.62, "close_time": 1774490399999, "quote_volume": 306504.7535, "trades": 1019, "taker_buy_base": 13441.04, "taker_buy_quote": 129918.9333 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 9.66, "high": 9.67, "low": 9.56, "close": 9.6, "volume": 42551.9, "close_time": 1774493999999, "quote_volume": 408379.0546, "trades": 1590, "taker_buy_base": 18840.81, "taker_buy_quote": 180799.107 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 9.59, "high": 9.61, "low": 9.54, "close": 9.57, "volume": 40498.16, "close_time": 1774497599999, "quote_volume": 387836.7497, "trades": 1210, "taker_buy_base": 18624.18, "taker_buy_quote": 178415.7841 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 9.57, "high": 9.57, "low": 9.53, "close": 9.55, "volume": 39004.62, "close_time": 1774501199999, "quote_volume": 372741.6823, "trades": 1315, "taker_buy_base": 15765.81, "taker_buy_quote": 150679.4957 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 9.55, "high": 9.56, "low": 9.44, "close": 9.45, "volume": 105399.89, "close_time": 1774504799999, "quote_volume": 1000857.9133, "trades": 2656, "taker_buy_base": 56209.17, "taker_buy_quote": 533724.9983 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 9.44, "high": 9.46, "low": 9.42, "close": 9.43, "volume": 72568.77, "close_time": 1774508399999, "quote_volume": 685034.1399, "trades": 1858, "taker_buy_base": 45849.72, "taker_buy_quote": 432831.5357 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 9.43, "high": 9.46, "low": 9.41, "close": 9.44, "volume": 55935.03, "close_time": 1774511999999, "quote_volume": 527826.6083, "trades": 1601, "taker_buy_base": 35305.56, "taker_buy_quote": 333162.7272 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 9.45, "high": 9.45, "low": 9.38, "close": 9.41, "volume": 70180.94, "close_time": 1774515599999, "quote_volume": 660324.7299, "trades": 1703, "taker_buy_base": 38010.22, "taker_buy_quote": 357720.9526 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 9.41, "high": 9.42, "low": 9.27, "close": 9.29, "volume": 170420.22, "close_time": 1774519199999, "quote_volume": 1590986.0152, "trades": 4284, "taker_buy_base": 81072.08, "taker_buy_quote": 757167.4829 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 9.29, "high": 9.3, "low": 9.24, "close": 9.26, "volume": 103416.04, "close_time": 1774522799999, "quote_volume": 958404.6559, "trades": 2326, "taker_buy_base": 53207.59, "taker_buy_quote": 493236.4336 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 9.27, "high": 9.29, "low": 9.23, "close": 9.23, "volume": 82040.3, "close_time": 1774526399999, "quote_volume": 759062.0647, "trades": 2054, "taker_buy_base": 38909.07, "taker_buy_quote": 360050.6999 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 9.23, "high": 9.26, "low": 9.21, "close": 9.25, "volume": 89995.26, "close_time": 1774529999999, "quote_volume": 830774.9641, "trades": 1863, "taker_buy_base": 46893.29, "taker_buy_quote": 433022.877 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 9.25, "high": 9.34, "low": 9.24, "close": 9.3, "volume": 86503.87, "close_time": 1774533599999, "quote_volume": 802830.6373, "trades": 2926, "taker_buy_base": 44310.18, "taker_buy_quote": 411161.6534 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 9.3, "high": 9.32, "low": 9.22, "close": 9.24, "volume": 77634.36, "close_time": 1774537199999, "quote_volume": 719455.6784, "trades": 2983, "taker_buy_base": 40438.39, "taker_buy_quote": 374745.2814 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 9.24, "high": 9.25, "low": 9.13, "close": 9.18, "volume": 116485.27, "close_time": 1774540799999, "quote_volume": 1069310.2569, "trades": 3459, "taker_buy_base": 58297.59, "taker_buy_quote": 535106.0074 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 9.19, "high": 9.21, "low": 9.13, "close": 9.14, "volume": 63187.95, "close_time": 1774544399999, "quote_volume": 579882.3137, "trades": 1780, "taker_buy_base": 25929.31, "taker_buy_quote": 238014.0144 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 9.14, "high": 9.17, "low": 9.03, "close": 9.06, "volume": 152321.98, "close_time": 1774547999999, "quote_volume": 1384525.9159, "trades": 3292, "taker_buy_base": 68317.66, "taker_buy_quote": 620923.0441 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 9.06, "high": 9.07, "low": 8.99, "close": 9.02, "volume": 166729.33, "close_time": 1774551599999, "quote_volume": 1505406.9413, "trades": 3955, "taker_buy_base": 84328.93, "taker_buy_quote": 761665.9183 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 9.03, "high": 9.04, "low": 8.99, "close": 9.02, "volume": 85909.63, "close_time": 1774555199999, "quote_volume": 774634.5363, "trades": 2028, "taker_buy_base": 43354.66, "taker_buy_quote": 390981.5434 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 9.01, "high": 9.15, "low": 9.0, "close": 9.1, "volume": 212296.17, "close_time": 1774558799999, "quote_volume": 1930629.1693, "trades": 4645, "taker_buy_base": 135586.15, "taker_buy_quote": 1232676.3046 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 9.09, "high": 9.15, "low": 9.08, "close": 9.11, "volume": 65189.18, "close_time": 1774562399999, "quote_volume": 594388.0777, "trades": 1543, "taker_buy_base": 37223.71, "taker_buy_quote": 339416.6877 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 9.11, "high": 9.12, "low": 9.07, "close": 9.12, "volume": 52259.29, "close_time": 1774565999999, "quote_volume": 475278.2844, "trades": 1267, "taker_buy_base": 30693.07, "taker_buy_quote": 279236.5739 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 9.12, "high": 9.14, "low": 9.08, "close": 9.11, "volume": 44016.69, "close_time": 1774569599999, "quote_volume": 400795.3328, "trades": 840, "taker_buy_base": 18591.56, "taker_buy_quote": 169273.8761 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 9.1, "high": 9.12, "low": 9.08, "close": 9.11, "volume": 50133.82, "close_time": 1774573199999, "quote_volume": 456120.2497, "trades": 1253, "taker_buy_base": 25402.83, "taker_buy_quote": 231133.6639 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 9.11, "high": 9.14, "low": 9.07, "close": 9.14, "volume": 54194.97, "close_time": 1774576799999, "quote_volume": 493382.1777, "trades": 1253, "taker_buy_base": 28548.9, "taker_buy_quote": 259851.1896 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 9.14, "high": 9.15, "low": 9.11, "close": 9.13, "volume": 22439.98, "close_time": 1774580399999, "quote_volume": 204861.2, "trades": 637, "taker_buy_base": 15243.64, "taker_buy_quote": 139191.5492 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 9.13, "high": 9.13, "low": 9.07, "close": 9.08, "volume": 31585.23, "close_time": 1774583999999, "quote_volume": 287097.7145, "trades": 796, "taker_buy_base": 14467.91, "taker_buy_quote": 131489.0682 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 9.07, "high": 9.08, "low": 9.0, "close": 9.06, "volume": 54801.62, "close_time": 1774587599999, "quote_volume": 494908.2479, "trades": 1490, "taker_buy_base": 30358.81, "taker_buy_quote": 274170.4855 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 9.05, "high": 9.1, "low": 9.04, "close": 9.08, "volume": 29942.19, "close_time": 1774591199999, "quote_volume": 271516.6776, "trades": 1083, "taker_buy_base": 18110.64, "taker_buy_quote": 164215.6632 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 9.07, "high": 9.1, "low": 9.05, "close": 9.09, "volume": 54755.03, "close_time": 1774594799999, "quote_volume": 496874.3764, "trades": 1258, "taker_buy_base": 34685.34, "taker_buy_quote": 314777.8072 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 9.08, "high": 9.1, "low": 9.03, "close": 9.07, "volume": 57844.85, "close_time": 1774598399999, "quote_volume": 524629.3902, "trades": 1163, "taker_buy_base": 31889.48, "taker_buy_quote": 289262.0788 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 9.07, "high": 9.08, "low": 8.91, "close": 8.98, "volume": 166691.3, "close_time": 1774601999999, "quote_volume": 1497798.0562, "trades": 3840, "taker_buy_base": 65630.17, "taker_buy_quote": 589764.1157 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 8.98, "high": 8.99, "low": 8.91, "close": 8.94, "volume": 100377.96, "close_time": 1774605599999, "quote_volume": 898636.5534, "trades": 2164, "taker_buy_base": 63945.73, "taker_buy_quote": 572602.6744 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 8.93, "high": 8.96, "low": 8.7, "close": 8.72, "volume": 342343.9, "close_time": 1774609199999, "quote_volume": 3016276.9976, "trades": 8421, "taker_buy_base": 170929.07, "taker_buy_quote": 1504749.1745 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 8.72, "high": 8.77, "low": 8.66, "close": 8.76, "volume": 200457.71, "close_time": 1774612799999, "quote_volume": 1747853.9187, "trades": 4521, "taker_buy_base": 110053.31, "taker_buy_quote": 959675.3362 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 8.76, "high": 8.79, "low": 8.73, "close": 8.78, "volume": 121625.52, "close_time": 1774616399999, "quote_volume": 1064458.3898, "trades": 3126, "taker_buy_base": 61408.82, "taker_buy_quote": 537509.4818 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 8.79, "high": 8.84, "low": 8.75, "close": 8.79, "volume": 161934.68, "close_time": 1774619999999, "quote_volume": 1423695.4304, "trades": 3984, "taker_buy_base": 92561.72, "taker_buy_quote": 813926.9437 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 8.78, "high": 8.83, "low": 8.73, "close": 8.8, "volume": 112121.34, "close_time": 1774623599999, "quote_volume": 983380.0189, "trades": 3314, "taker_buy_base": 48546.04, "taker_buy_quote": 425817.3994 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 8.8, "high": 8.89, "low": 8.78, "close": 8.8, "volume": 112433.58, "close_time": 1774627199999, "quote_volume": 992689.4475, "trades": 3411, "taker_buy_base": 60312.96, "taker_buy_quote": 532619.1473 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 8.81, "high": 8.81, "low": 8.75, "close": 8.77, "volume": 60998.84, "close_time": 1774630799999, "quote_volume": 535822.5979, "trades": 2026, "taker_buy_base": 31723.2, "taker_buy_quote": 278724.5732 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 8.77, "high": 8.82, "low": 8.72, "close": 8.73, "volume": 80943.1, "close_time": 1774634399999, "quote_volume": 710254.6544, "trades": 2158, "taker_buy_base": 40579.4, "taker_buy_quote": 356218.0915 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 8.72, "high": 8.74, "low": 8.66, "close": 8.72, "volume": 96546.55, "close_time": 1774637999999, "quote_volume": 840507.196, "trades": 2307, "taker_buy_base": 51846.57, "taker_buy_quote": 451309.8763 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 8.72, "high": 8.77, "low": 8.69, "close": 8.77, "volume": 58004.05, "close_time": 1774641599999, "quote_volume": 507158.7368, "trades": 1867, "taker_buy_base": 33502.45, "taker_buy_quote": 292943.1327 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 8.77, "high": 8.78, "low": 8.72, "close": 8.77, "volume": 34609.83, "close_time": 1774645199999, "quote_volume": 302900.546, "trades": 1141, "taker_buy_base": 21062.88, "taker_buy_quote": 184377.7425 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 8.77, "high": 8.81, "low": 8.77, "close": 8.77, "volume": 26264.33, "close_time": 1774648799999, "quote_volume": 230794.0278, "trades": 777, "taker_buy_base": 11095.22, "taker_buy_quote": 97478.8654 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 8.78, "high": 8.79, "low": 8.74, "close": 8.77, "volume": 21347.95, "close_time": 1774652399999, "quote_volume": 187072.8244, "trades": 753, "taker_buy_base": 14620.56, "taker_buy_quote": 128133.9551 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 8.77, "high": 8.8, "low": 8.74, "close": 8.79, "volume": 48792.67, "close_time": 1774655999999, "quote_volume": 427755.5067, "trades": 1094, "taker_buy_base": 25977.02, "taker_buy_quote": 227737.3807 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.79, "high": 8.79, "low": 8.76, "close": 8.77, "volume": 29629.58, "close_time": 1774659599999, "quote_volume": 260069.1575, "trades": 801, "taker_buy_base": 15080.47, "taker_buy_quote": 132391.8404 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 8.77, "high": 8.77, "low": 8.7, "close": 8.74, "volume": 52703.74, "close_time": 1774663199999, "quote_volume": 460746.4821, "trades": 1330, "taker_buy_base": 31813.74, "taker_buy_quote": 278208.5911 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 8.75, "high": 8.78, "low": 8.72, "close": 8.74, "volume": 38808.42, "close_time": 1774666799999, "quote_volume": 339542.538, "trades": 1095, "taker_buy_base": 26544.64, "taker_buy_quote": 232260.7332 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 8.74, "high": 8.76, "low": 8.73, "close": 8.74, "volume": 18275.63, "close_time": 1774670399999, "quote_volume": 159768.3007, "trades": 678, "taker_buy_base": 8656.26, "taker_buy_quote": 75693.8918 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 8.74, "high": 8.75, "low": 8.71, "close": 8.74, "volume": 23291.67, "close_time": 1774673999999, "quote_volume": 203442.6928, "trades": 763, "taker_buy_base": 12558.3, "taker_buy_quote": 109734.8735 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 8.74, "high": 8.77, "low": 8.72, "close": 8.77, "volume": 14510.81, "close_time": 1774677599999, "quote_volume": 126987.5434, "trades": 665, "taker_buy_base": 9420.4, "taker_buy_quote": 82438.8427 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 8.76, "high": 8.8, "low": 8.75, "close": 8.79, "volume": 30380.35, "close_time": 1774681199999, "quote_volume": 266688.6841, "trades": 982, "taker_buy_base": 17056.41, "taker_buy_quote": 149719.2563 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 8.79, "high": 8.83, "low": 8.77, "close": 8.83, "volume": 27058.2, "close_time": 1774684799999, "quote_volume": 238171.1644, "trades": 835, "taker_buy_base": 17511.68, "taker_buy_quote": 154168.5665 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 8.84, "high": 8.85, "low": 8.8, "close": 8.81, "volume": 34504.18, "close_time": 1774688399999, "quote_volume": 304575.3865, "trades": 981, "taker_buy_base": 16446.2, "taker_buy_quote": 145213.9089 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 8.81, "high": 8.82, "low": 8.79, "close": 8.8, "volume": 22043.66, "close_time": 1774691999999, "quote_volume": 193962.3451, "trades": 623, "taker_buy_base": 8956.27, "taker_buy_quote": 78844.7873 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 8.8, "high": 8.84, "low": 8.77, "close": 8.8, "volume": 28764.97, "close_time": 1774695599999, "quote_volume": 252985.7594, "trades": 976, "taker_buy_base": 13257.18, "taker_buy_quote": 116585.6355 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 8.8, "high": 8.82, "low": 8.79, "close": 8.82, "volume": 23348.13, "close_time": 1774699199999, "quote_volume": 205580.1235, "trades": 652, "taker_buy_base": 15972.4, "taker_buy_quote": 140656.4597 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 8.82, "high": 8.84, "low": 8.78, "close": 8.79, "volume": 37304.77, "close_time": 1774702799999, "quote_volume": 328547.5439, "trades": 1066, "taker_buy_base": 20219.76, "taker_buy_quote": 178111.7648 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 8.79, "high": 8.94, "low": 8.77, "close": 8.89, "volume": 144666.85, "close_time": 1774706399999, "quote_volume": 1283529.5113, "trades": 3603, "taker_buy_base": 74296.48, "taker_buy_quote": 659097.3525 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 8.9, "high": 8.93, "low": 8.85, "close": 8.88, "volume": 63157.62, "close_time": 1774709999999, "quote_volume": 561023.4902, "trades": 1946, "taker_buy_base": 34037.68, "taker_buy_quote": 302482.0845 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 8.88, "high": 8.99, "low": 8.87, "close": 8.94, "volume": 94313.14, "close_time": 1774713599999, "quote_volume": 843510.6693, "trades": 2839, "taker_buy_base": 44410.64, "taker_buy_quote": 397188.9537 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 8.94, "high": 8.95, "low": 8.89, "close": 8.91, "volume": 35475.98, "close_time": 1774717199999, "quote_volume": 316653.2305, "trades": 1266, "taker_buy_base": 13698.93, "taker_buy_quote": 122274.588 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 8.92, "high": 8.94, "low": 8.86, "close": 8.88, "volume": 30528.24, "close_time": 1774720799999, "quote_volume": 271281.0959, "trades": 1353, "taker_buy_base": 12433.53, "taker_buy_quote": 110485.4359 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 8.89, "high": 8.92, "low": 8.87, "close": 8.91, "volume": 24024.58, "close_time": 1774724399999, "quote_volume": 213935.0034, "trades": 648, "taker_buy_base": 10695.35, "taker_buy_quote": 95252.4006 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 8.9, "high": 8.91, "low": 8.86, "close": 8.89, "volume": 20250.89, "close_time": 1774727999999, "quote_volume": 179706.6224, "trades": 831, "taker_buy_base": 10390.97, "taker_buy_quote": 92219.4528 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 8.88, "high": 8.91, "low": 8.87, "close": 8.89, "volume": 25671.85, "close_time": 1774731599999, "quote_volume": 228324.4344, "trades": 927, "taker_buy_base": 14041.19, "taker_buy_quote": 124908.8781 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 8.88, "high": 8.89, "low": 8.82, "close": 8.84, "volume": 34482.13, "close_time": 1774735199999, "quote_volume": 305428.9664, "trades": 1311, "taker_buy_base": 15966.16, "taker_buy_quote": 141418.9505 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 8.83, "high": 8.85, "low": 8.81, "close": 8.83, "volume": 31210.25, "close_time": 1774738799999, "quote_volume": 275713.9116, "trades": 843, "taker_buy_base": 17181.49, "taker_buy_quote": 151777.8987 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 8.84, "high": 8.84, "low": 8.73, "close": 8.75, "volume": 65446.56, "close_time": 1774742399999, "quote_volume": 573361.3539, "trades": 2340, "taker_buy_base": 29182.54, "taker_buy_quote": 255567.1734 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.76, "high": 8.78, "low": 8.73, "close": 8.75, "volume": 41838.81, "close_time": 1774745999999, "quote_volume": 365965.6829, "trades": 1194, "taker_buy_base": 19896.36, "taker_buy_quote": 174055.3773 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 8.75, "high": 8.78, "low": 8.73, "close": 8.77, "volume": 46046.07, "close_time": 1774749599999, "quote_volume": 403512.7466, "trades": 1276, "taker_buy_base": 27472.86, "taker_buy_quote": 240778.8865 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 8.76, "high": 8.79, "low": 8.75, "close": 8.78, "volume": 21964.34, "close_time": 1774753199999, "quote_volume": 192605.2896, "trades": 867, "taker_buy_base": 11180.42, "taker_buy_quote": 98037.7425 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 8.78, "high": 8.82, "low": 8.76, "close": 8.8, "volume": 32857.91, "close_time": 1774756799999, "quote_volume": 289007.6114, "trades": 933, "taker_buy_base": 17377.53, "taker_buy_quote": 152864.8828 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 8.79, "high": 8.81, "low": 8.76, "close": 8.78, "volume": 19488.57, "close_time": 1774760399999, "quote_volume": 171253.6218, "trades": 663, "taker_buy_base": 12641.47, "taker_buy_quote": 111072.2065 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 8.77, "high": 8.78, "low": 8.74, "close": 8.77, "volume": 31916.71, "close_time": 1774763999999, "quote_volume": 279567.1746, "trades": 844, "taker_buy_base": 16954.22, "taker_buy_quote": 148503.2428 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 8.77, "high": 8.79, "low": 8.75, "close": 8.76, "volume": 16155.03, "close_time": 1774767599999, "quote_volume": 141640.5292, "trades": 661, "taker_buy_base": 6741.72, "taker_buy_quote": 59116.8355 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 8.75, "high": 8.76, "low": 8.72, "close": 8.75, "volume": 34346.17, "close_time": 1774771199999, "quote_volume": 300242.2625, "trades": 1047, "taker_buy_base": 17214.13, "taker_buy_quote": 150511.4086 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 8.75, "high": 8.76, "low": 8.73, "close": 8.75, "volume": 12288.33, "close_time": 1774774799999, "quote_volume": 107445.2115, "trades": 469, "taker_buy_base": 7865.28, "taker_buy_quote": 68777.5502 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 8.75, "high": 8.76, "low": 8.72, "close": 8.73, "volume": 28187.96, "close_time": 1774778399999, "quote_volume": 246160.5141, "trades": 860, "taker_buy_base": 15254.19, "taker_buy_quote": 133202.2926 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 8.72, "high": 8.72, "low": 8.67, "close": 8.7, "volume": 29738.43, "close_time": 1774781999999, "quote_volume": 258532.9462, "trades": 1297, "taker_buy_base": 15265.47, "taker_buy_quote": 132738.1721 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 8.7, "high": 8.75, "low": 8.69, "close": 8.73, "volume": 24321.59, "close_time": 1774785599999, "quote_volume": 212436.0437, "trades": 979, "taker_buy_base": 12950.06, "taker_buy_quote": 113122.9772 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 8.72, "high": 8.73, "low": 8.68, "close": 8.7, "volume": 26275.49, "close_time": 1774789199999, "quote_volume": 228672.3478, "trades": 849, "taker_buy_base": 15505.81, "taker_buy_quote": 134920.5742 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 8.71, "high": 8.71, "low": 8.62, "close": 8.65, "volume": 78350.91, "close_time": 1774792799999, "quote_volume": 677920.2294, "trades": 2037, "taker_buy_base": 44092.23, "taker_buy_quote": 381466.9343 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 8.65, "high": 8.71, "low": 8.64, "close": 8.69, "volume": 48892.51, "close_time": 1774796399999, "quote_volume": 424389.0015, "trades": 1590, "taker_buy_base": 32413.26, "taker_buy_quote": 281393.3343 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 8.69, "high": 8.71, "low": 8.63, "close": 8.66, "volume": 62487.48, "close_time": 1774799999999, "quote_volume": 541788.1826, "trades": 1547, "taker_buy_base": 35993.24, "taker_buy_quote": 312157.0191 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 8.66, "high": 8.68, "low": 8.63, "close": 8.63, "volume": 35855.13, "close_time": 1774803599999, "quote_volume": 310292.2565, "trades": 1008, "taker_buy_base": 19593.44, "taker_buy_quote": 169543.6896 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 8.63, "high": 8.65, "low": 8.57, "close": 8.61, "volume": 65821.53, "close_time": 1774807199999, "quote_volume": 566229.6028, "trades": 1962, "taker_buy_base": 39697.8, "taker_buy_quote": 341411.6952 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 8.61, "high": 8.64, "low": 8.59, "close": 8.62, "volume": 23876.36, "close_time": 1774810799999, "quote_volume": 205689.033, "trades": 931, "taker_buy_base": 15490.07, "taker_buy_quote": 133446.3702 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 8.62, "high": 8.64, "low": 8.6, "close": 8.61, "volume": 24891.72, "close_time": 1774814399999, "quote_volume": 214675.9645, "trades": 652, "taker_buy_base": 15955.17, "taker_buy_quote": 137611.0706 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 8.61, "high": 8.68, "low": 8.6, "close": 8.65, "volume": 28082.87, "close_time": 1774817999999, "quote_volume": 242818.8504, "trades": 980, "taker_buy_base": 12416.51, "taker_buy_quote": 107382.5703 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 8.65, "high": 8.67, "low": 8.64, "close": 8.67, "volume": 17781.5, "close_time": 1774821599999, "quote_volume": 153903.8171, "trades": 726, "taker_buy_base": 6956.24, "taker_buy_quote": 60226.0268 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 8.66, "high": 8.66, "low": 8.37, "close": 8.56, "volume": 245507.54, "close_time": 1774825199999, "quote_volume": 2085334.5441, "trades": 7947, "taker_buy_base": 122956.34, "taker_buy_quote": 1044406.0639 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 8.56, "high": 8.63, "low": 8.53, "close": 8.6, "volume": 119752.12, "close_time": 1774828799999, "quote_volume": 1028497.1377, "trades": 4378, "taker_buy_base": 62441.27, "taker_buy_quote": 536168.6576 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 8.6, "high": 8.76, "low": 8.56, "close": 8.67, "volume": 120069.34, "close_time": 1774832399999, "quote_volume": 1042017.9319, "trades": 5520, "taker_buy_base": 72712.75, "taker_buy_quote": 631270.7436 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 8.67, "high": 8.75, "low": 8.67, "close": 8.73, "volume": 52541.85, "close_time": 1774835999999, "quote_volume": 457565.3387, "trades": 2696, "taker_buy_base": 30425.27, "taker_buy_quote": 265011.1066 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 8.73, "high": 8.86, "low": 8.72, "close": 8.8, "volume": 105859.46, "close_time": 1774839599999, "quote_volume": 931615.2037, "trades": 4074, "taker_buy_base": 55901.33, "taker_buy_quote": 491962.6604 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 8.8, "high": 8.83, "low": 8.76, "close": 8.81, "volume": 34438.15, "close_time": 1774843199999, "quote_volume": 302755.8214, "trades": 1688, "taker_buy_base": 18811.13, "taker_buy_quote": 165422.9325 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 8.81, "high": 8.86, "low": 8.81, "close": 8.85, "volume": 56873.32, "close_time": 1774846799999, "quote_volume": 502565.8425, "trades": 2093, "taker_buy_base": 32043.66, "taker_buy_quote": 283214.8393 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 8.85, "high": 8.89, "low": 8.82, "close": 8.84, "volume": 51001.62, "close_time": 1774850399999, "quote_volume": 452035.4971, "trades": 2398, "taker_buy_base": 24154.01, "taker_buy_quote": 214146.0285 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 8.84, "high": 8.86, "low": 8.8, "close": 8.82, "volume": 30541.13, "close_time": 1774853999999, "quote_volume": 269520.2897, "trades": 1480, "taker_buy_base": 10487.41, "taker_buy_quote": 92566.4708 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 8.82, "high": 8.92, "low": 8.81, "close": 8.92, "volume": 45051.16, "close_time": 1774857599999, "quote_volume": 399893.4962, "trades": 2036, "taker_buy_base": 26119.86, "taker_buy_quote": 231934.5096 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 8.92, "high": 9.08, "low": 8.91, "close": 9.0, "volume": 185865.74, "close_time": 1774861199999, "quote_volume": 1674328.1588, "trades": 5089, "taker_buy_base": 93700.41, "taker_buy_quote": 844009.9998 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 9.01, "high": 9.02, "low": 8.91, "close": 8.92, "volume": 38145.97, "close_time": 1774864799999, "quote_volume": 341803.3746, "trades": 1424, "taker_buy_base": 11808.33, "taker_buy_quote": 105966.5406 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 8.91, "high": 8.94, "low": 8.89, "close": 8.94, "volume": 39718.65, "close_time": 1774868399999, "quote_volume": 354046.825, "trades": 1366, "taker_buy_base": 18994.11, "taker_buy_quote": 169317.9958 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 8.93, "high": 9.05, "low": 8.93, "close": 8.99, "volume": 166300.87, "close_time": 1774871999999, "quote_volume": 1495532.9767, "trades": 4061, "taker_buy_base": 70642.29, "taker_buy_quote": 635724.5072 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 8.99, "high": 9.01, "low": 8.96, "close": 9.0, "volume": 38746.42, "close_time": 1774875599999, "quote_volume": 348126.271, "trades": 1289, "taker_buy_base": 20007.83, "taker_buy_quote": 179804.9998 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 9.01, "high": 9.03, "low": 8.93, "close": 8.94, "volume": 84964.46, "close_time": 1774879199999, "quote_volume": 764023.8134, "trades": 3326, "taker_buy_base": 39989.97, "taker_buy_quote": 359817.219 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 8.95, "high": 8.98, "low": 8.87, "close": 8.98, "volume": 92519.94, "close_time": 1774882799999, "quote_volume": 825891.0332, "trades": 4070, "taker_buy_base": 45278.49, "taker_buy_quote": 404201.828 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 8.98, "high": 8.99, "low": 8.9, "close": 8.94, "volume": 42095.21, "close_time": 1774886399999, "quote_volume": 376711.8388, "trades": 2574, "taker_buy_base": 19208.32, "taker_buy_quote": 171868.1945 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 8.95, "high": 8.96, "low": 8.88, "close": 8.92, "volume": 91334.28, "close_time": 1774889999999, "quote_volume": 815032.4388, "trades": 2049, "taker_buy_base": 29970.78, "taker_buy_quote": 267464.4049 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 8.91, "high": 8.94, "low": 8.82, "close": 8.84, "volume": 86071.41, "close_time": 1774893599999, "quote_volume": 762532.8071, "trades": 3268, "taker_buy_base": 38894.79, "taker_buy_quote": 344537.5595 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 8.85, "high": 8.86, "low": 8.77, "close": 8.79, "volume": 82256.45, "close_time": 1774897199999, "quote_volume": 724765.0938, "trades": 2610, "taker_buy_base": 41882.06, "taker_buy_quote": 369120.2468 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 8.78, "high": 8.81, "low": 8.74, "close": 8.8, "volume": 38424.88, "close_time": 1774900799999, "quote_volume": 336863.3212, "trades": 2303, "taker_buy_base": 19071.23, "taker_buy_quote": 167212.8454 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 8.8, "high": 8.83, "low": 8.78, "close": 8.8, "volume": 21734.16, "close_time": 1774904399999, "quote_volume": 191280.191, "trades": 1255, "taker_buy_base": 10152.65, "taker_buy_quote": 89387.082 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 8.8, "high": 8.88, "low": 8.78, "close": 8.85, "volume": 41360.99, "close_time": 1774907999999, "quote_volume": 365463.8071, "trades": 1838, "taker_buy_base": 21764.06, "taker_buy_quote": 192198.3497 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 8.84, "high": 8.86, "low": 8.8, "close": 8.83, "volume": 29241.06, "close_time": 1774911599999, "quote_volume": 258082.1549, "trades": 1156, "taker_buy_base": 9964.66, "taker_buy_quote": 87919.2064 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 8.82, "high": 8.82, "low": 8.76, "close": 8.81, "volume": 38145.4, "close_time": 1774915199999, "quote_volume": 335245.0393, "trades": 1654, "taker_buy_base": 22106.97, "taker_buy_quote": 194393.534 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.81, "high": 8.88, "low": 8.79, "close": 8.86, "volume": 57581.1, "close_time": 1774918799999, "quote_volume": 508679.7531, "trades": 2752, "taker_buy_base": 31997.29, "taker_buy_quote": 282719.8888 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 8.86, "high": 9.07, "low": 8.84, "close": 9.01, "volume": 82699.29, "close_time": 1774922399999, "quote_volume": 741156.7081, "trades": 4042, "taker_buy_base": 47617.89, "taker_buy_quote": 426593.4204 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 9.01, "high": 9.07, "low": 8.98, "close": 9.03, "volume": 53336.04, "close_time": 1774925999999, "quote_volume": 481912.4343, "trades": 1982, "taker_buy_base": 27995.64, "taker_buy_quote": 252946.1266 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 9.02, "high": 9.04, "low": 8.96, "close": 8.97, "volume": 26999.8, "close_time": 1774929599999, "quote_volume": 242643.4569, "trades": 1319, "taker_buy_base": 12825.75, "taker_buy_quote": 115266.7123 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 8.98, "high": 9.0, "low": 8.93, "close": 8.93, "volume": 34056.5, "close_time": 1774933199999, "quote_volume": 305071.7916, "trades": 1384, "taker_buy_base": 14524.83, "taker_buy_quote": 130093.6316 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 8.93, "high": 8.96, "low": 8.9, "close": 8.94, "volume": 20953.2, "close_time": 1774936799999, "quote_volume": 187190.1374, "trades": 983, "taker_buy_base": 10050.97, "taker_buy_quote": 89816.1381 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 8.95, "high": 8.97, "low": 8.9, "close": 8.96, "volume": 27229.89, "close_time": 1774940399999, "quote_volume": 243167.2275, "trades": 1415, "taker_buy_base": 11685.76, "taker_buy_quote": 104381.0819 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 8.96, "high": 8.96, "low": 8.88, "close": 8.92, "volume": 27758.19, "close_time": 1774943999999, "quote_volume": 247436.3875, "trades": 1530, "taker_buy_base": 9855.46, "taker_buy_quote": 87820.4824 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 8.92, "high": 8.92, "low": 8.8, "close": 8.81, "volume": 46631.62, "close_time": 1774947599999, "quote_volume": 413483.4538, "trades": 2376, "taker_buy_base": 17384.49, "taker_buy_quote": 154312.4831 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 8.81, "high": 8.84, "low": 8.69, "close": 8.72, "volume": 78073.15, "close_time": 1774951199999, "quote_volume": 683738.9418, "trades": 3153, "taker_buy_base": 35921.21, "taker_buy_quote": 314644.8185 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 8.72, "high": 8.75, "low": 8.71, "close": 8.72, "volume": 38546.43, "close_time": 1774954799999, "quote_volume": 336561.0581, "trades": 1677, "taker_buy_base": 22526.73, "taker_buy_quote": 196701.0205 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 8.73, "high": 8.8, "low": 8.71, "close": 8.77, "volume": 96731.28, "close_time": 1774958399999, "quote_volume": 847176.5983, "trades": 2985, "taker_buy_base": 48064.65, "taker_buy_quote": 420912.586 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 8.77, "high": 8.81, "low": 8.74, "close": 8.78, "volume": 54422.49, "close_time": 1774961999999, "quote_volume": 477602.3089, "trades": 2048, "taker_buy_base": 32813.14, "taker_buy_quote": 288070.9182 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 8.77, "high": 8.9, "low": 8.77, "close": 8.87, "volume": 68582.83, "close_time": 1774965599999, "quote_volume": 605065.0805, "trades": 2729, "taker_buy_base": 32095.48, "taker_buy_quote": 283240.3957 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 8.87, "high": 8.96, "low": 8.74, "close": 8.77, "volume": 83739.14, "close_time": 1774969199999, "quote_volume": 741957.0878, "trades": 4527, "taker_buy_base": 38988.47, "taker_buy_quote": 345887.8788 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 8.78, "high": 8.88, "low": 8.74, "close": 8.74, "volume": 164139.12, "close_time": 1774972799999, "quote_volume": 1446767.1242, "trades": 4102, "taker_buy_base": 100002.49, "taker_buy_quote": 881939.5833 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 8.75, "high": 8.91, "low": 8.72, "close": 8.86, "volume": 111197.5, "close_time": 1774976399999, "quote_volume": 981052.4246, "trades": 5306, "taker_buy_base": 67175.5, "taker_buy_quote": 592688.6933 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 8.87, "high": 8.96, "low": 8.8, "close": 8.82, "volume": 109051.95, "close_time": 1774979999999, "quote_volume": 968384.1884, "trades": 4989, "taker_buy_base": 59205.51, "taker_buy_quote": 525971.4229 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 8.83, "high": 8.91, "low": 8.83, "close": 8.9, "volume": 106487.47, "close_time": 1774983599999, "quote_volume": 944018.6025, "trades": 2629, "taker_buy_base": 61292.81, "taker_buy_quote": 543400.1298 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 8.91, "high": 8.93, "low": 8.88, "close": 8.91, "volume": 41989.11, "close_time": 1774987199999, "quote_volume": 373741.33, "trades": 1654, "taker_buy_base": 14402.25, "taker_buy_quote": 128247.0045 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 8.9, "high": 8.96, "low": 8.9, "close": 8.94, "volume": 86488.63, "close_time": 1774990799999, "quote_volume": 772511.1782, "trades": 1898, "taker_buy_base": 43929.99, "taker_buy_quote": 392406.9139 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 8.94, "high": 8.95, "low": 8.87, "close": 8.9, "volume": 117689.93, "close_time": 1774994399999, "quote_volume": 1047503.1967, "trades": 1966, "taker_buy_base": 62687.21, "taker_buy_quote": 557942.886 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 8.9, "high": 8.91, "low": 8.85, "close": 8.89, "volume": 50536.1, "close_time": 1774997999999, "quote_volume": 448801.7695, "trades": 1305, "taker_buy_base": 25096.47, "taker_buy_quote": 222911.0981 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 8.89, "high": 8.93, "low": 8.88, "close": 8.91, "volume": 52016.76, "close_time": 1775001599999, "quote_volume": 463428.6468, "trades": 1578, "taker_buy_base": 26942.56, "taker_buy_quote": 240054.0193 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.91, "high": 8.98, "low": 8.89, "close": 8.97, "volume": 55908.32, "close_time": 1775005199999, "quote_volume": 499290.932, "trades": 2136, "taker_buy_base": 28499.52, "taker_buy_quote": 254555.0422 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 8.97, "high": 8.98, "low": 8.89, "close": 8.9, "volume": 52152.94, "close_time": 1775008799999, "quote_volume": 466406.9605, "trades": 1666, "taker_buy_base": 25309.6, "taker_buy_quote": 226425.7686 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 8.91, "high": 8.92, "low": 8.87, "close": 8.88, "volume": 29720.5, "close_time": 1775012399999, "quote_volume": 264247.5946, "trades": 1284, "taker_buy_base": 12527.15, "taker_buy_quote": 111395.8722 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 8.89, "high": 8.99, "low": 8.89, "close": 8.96, "volume": 37704.58, "close_time": 1775015999999, "quote_volume": 337353.0645, "trades": 1455, "taker_buy_base": 19848.55, "taker_buy_quote": 177534.4541 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 8.96, "high": 8.99, "low": 8.95, "close": 8.97, "volume": 41853.54, "close_time": 1775019599999, "quote_volume": 375272.5348, "trades": 1345, "taker_buy_base": 20479.19, "taker_buy_quote": 183644.4626 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 8.97, "high": 9.12, "low": 8.95, "close": 9.09, "volume": 194871.25, "close_time": 1775023199999, "quote_volume": 1768458.5568, "trades": 4215, "taker_buy_base": 96660.23, "taker_buy_quote": 877296.0281 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 9.09, "high": 9.43, "low": 9.09, "close": 9.39, "volume": 776207.75, "close_time": 1775026799999, "quote_volume": 7227751.2903, "trades": 12883, "taker_buy_base": 427257.97, "taker_buy_quote": 3976163.3374 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 9.39, "high": 9.48, "low": 9.33, "close": 9.34, "volume": 401802.68, "close_time": 1775030399999, "quote_volume": 3778729.6505, "trades": 6851, "taker_buy_base": 174605.67, "taker_buy_quote": 1642729.2798 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 9.34, "high": 9.36, "low": 9.24, "close": 9.24, "volume": 125098.45, "close_time": 1775033999999, "quote_volume": 1163737.5842, "trades": 3106, "taker_buy_base": 51058.08, "taker_buy_quote": 475137.7223 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 9.24, "high": 9.25, "low": 9.18, "close": 9.21, "volume": 79381.94, "close_time": 1775037599999, "quote_volume": 731087.6232, "trades": 2166, "taker_buy_base": 40790.13, "taker_buy_quote": 375679.9848 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 9.22, "high": 9.23, "low": 9.15, "close": 9.17, "volume": 62872.5, "close_time": 1775041199999, "quote_volume": 577293.6439, "trades": 1647, "taker_buy_base": 36407.21, "taker_buy_quote": 334313.7319 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 9.18, "high": 9.23, "low": 9.16, "close": 9.21, "volume": 86550.13, "close_time": 1775044799999, "quote_volume": 795061.9709, "trades": 1700, "taker_buy_base": 51190.39, "taker_buy_quote": 470238.0924 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 9.2, "high": 9.31, "low": 9.19, "close": 9.23, "volume": 215090.32, "close_time": 1775048399999, "quote_volume": 1989345.4561, "trades": 4970, "taker_buy_base": 117714.66, "taker_buy_quote": 1088391.7391 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 9.24, "high": 9.26, "low": 9.14, "close": 9.17, "volume": 135061.98, "close_time": 1775051999999, "quote_volume": 1241877.0675, "trades": 4363, "taker_buy_base": 67822.15, "taker_buy_quote": 623701.8737 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 9.16, "high": 9.22, "low": 9.15, "close": 9.2, "volume": 68072.49, "close_time": 1775055599999, "quote_volume": 625081.7399, "trades": 2958, "taker_buy_base": 36889.55, "taker_buy_quote": 338786.6066 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 9.21, "high": 9.23, "low": 9.17, "close": 9.22, "volume": 47545.24, "close_time": 1775059199999, "quote_volume": 437366.5762, "trades": 1855, "taker_buy_base": 28067.17, "taker_buy_quote": 258185.7097 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 9.22, "high": 9.26, "low": 9.17, "close": 9.23, "volume": 82094.39, "close_time": 1775062799999, "quote_volume": 757151.2217, "trades": 2548, "taker_buy_base": 45503.73, "taker_buy_quote": 419625.7954 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 9.24, "high": 9.31, "low": 9.18, "close": 9.19, "volume": 100274.34, "close_time": 1775066399999, "quote_volume": 928106.2916, "trades": 3158, "taker_buy_base": 43501.9, "taker_buy_quote": 402474.1136 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 9.19, "high": 9.19, "low": 9.12, "close": 9.12, "volume": 54965.63, "close_time": 1775069999999, "quote_volume": 503060.3439, "trades": 2111, "taker_buy_base": 28429.89, "taker_buy_quote": 260236.1753 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 9.13, "high": 9.19, "low": 9.12, "close": 9.16, "volume": 31246.72, "close_time": 1775073599999, "quote_volume": 286066.8655, "trades": 1359, "taker_buy_base": 16881.0, "taker_buy_quote": 154624.2129 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 9.17, "high": 9.17, "low": 9.09, "close": 9.13, "volume": 36840.7, "close_time": 1775077199999, "quote_volume": 336270.7728, "trades": 1563, "taker_buy_base": 19130.57, "taker_buy_quote": 174591.5694 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 9.13, "high": 9.21, "low": 9.12, "close": 9.18, "volume": 62072.77, "close_time": 1775080799999, "quote_volume": 569927.8167, "trades": 2008, "taker_buy_base": 43873.29, "taker_buy_quote": 402856.6078 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 9.18, "high": 9.19, "low": 9.11, "close": 9.12, "volume": 53938.67, "close_time": 1775084399999, "quote_volume": 493125.7881, "trades": 1642, "taker_buy_base": 31946.55, "taker_buy_quote": 292032.6242 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 9.12, "high": 9.14, "low": 9.1, "close": 9.13, "volume": 65493.64, "close_time": 1775087999999, "quote_volume": 597541.463, "trades": 1453, "taker_buy_base": 37591.82, "taker_buy_quote": 343030.7021 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 9.13, "high": 9.19, "low": 9.12, "close": 9.19, "volume": 46072.64, "close_time": 1775091599999, "quote_volume": 421459.1313, "trades": 1790, "taker_buy_base": 30998.28, "taker_buy_quote": 283562.565 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 9.18, "high": 9.19, "low": 8.86, "close": 8.93, "volume": 425111.62, "close_time": 1775095199999, "quote_volume": 3824066.3762, "trades": 13034, "taker_buy_base": 211565.38, "taker_buy_quote": 1903859.1808 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 8.92, "high": 8.94, "low": 8.77, "close": 8.81, "volume": 173319.7, "close_time": 1775098799999, "quote_volume": 1534209.8116, "trades": 5518, "taker_buy_base": 98526.24, "taker_buy_quote": 872583.2459 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 8.8, "high": 8.83, "low": 8.73, "close": 8.78, "volume": 170648.63, "close_time": 1775102399999, "quote_volume": 1498649.6409, "trades": 4082, "taker_buy_base": 94451.44, "taker_buy_quote": 829546.7346 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 8.77, "high": 8.79, "low": 8.66, "close": 8.68, "volume": 163411.88, "close_time": 1775105999999, "quote_volume": 1423675.0842, "trades": 3901, "taker_buy_base": 85688.95, "taker_buy_quote": 746916.8561 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 8.68, "high": 8.72, "low": 8.66, "close": 8.71, "volume": 152908.24, "close_time": 1775109599999, "quote_volume": 1327946.3589, "trades": 3151, "taker_buy_base": 90048.63, "taker_buy_quote": 782139.7168 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 8.71, "high": 8.74, "low": 8.69, "close": 8.71, "volume": 65597.78, "close_time": 1775113199999, "quote_volume": 571572.3899, "trades": 1946, "taker_buy_base": 35827.82, "taker_buy_quote": 312250.6288 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 8.7, "high": 8.75, "low": 8.67, "close": 8.75, "volume": 105608.4, "close_time": 1775116799999, "quote_volume": 919913.27, "trades": 2590, "taker_buy_base": 61982.71, "taker_buy_quote": 540093.2605 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 8.74, "high": 8.74, "low": 8.66, "close": 8.67, "volume": 83479.39, "close_time": 1775120399999, "quote_volume": 725844.1892, "trades": 1695, "taker_buy_base": 32767.43, "taker_buy_quote": 285127.9986 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 8.67, "high": 8.68, "low": 8.64, "close": 8.67, "volume": 84382.51, "close_time": 1775123999999, "quote_volume": 730762.7117, "trades": 2143, "taker_buy_base": 53515.64, "taker_buy_quote": 463460.1436 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 8.66, "high": 8.69, "low": 8.63, "close": 8.68, "volume": 48092.48, "close_time": 1775127599999, "quote_volume": 416653.3996, "trades": 1695, "taker_buy_base": 23902.4, "taker_buy_quote": 207124.9767 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 8.68, "high": 8.7, "low": 8.64, "close": 8.69, "volume": 64049.39, "close_time": 1775131199999, "quote_volume": 555799.203, "trades": 2000, "taker_buy_base": 33356.99, "taker_buy_quote": 289587.2518 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 8.68, "high": 8.7, "low": 8.65, "close": 8.66, "volume": 55360.41, "close_time": 1775134799999, "quote_volume": 479946.9225, "trades": 2073, "taker_buy_base": 29166.45, "taker_buy_quote": 252896.9841 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 8.66, "high": 8.69, "low": 8.62, "close": 8.69, "volume": 150531.29, "close_time": 1775138399999, "quote_volume": 1301599.2003, "trades": 4627, "taker_buy_base": 73633.56, "taker_buy_quote": 636754.3347 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 8.69, "high": 8.85, "low": 8.66, "close": 8.82, "volume": 202149.35, "close_time": 1775141999999, "quote_volume": 1769429.9476, "trades": 6699, "taker_buy_base": 103619.11, "taker_buy_quote": 907536.7813 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 8.81, "high": 8.82, "low": 8.71, "close": 8.73, "volume": 106703.7, "close_time": 1775145599999, "quote_volume": 935146.7849, "trades": 3816, "taker_buy_base": 61349.62, "taker_buy_quote": 537653.971 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 8.74, "high": 8.79, "low": 8.69, "close": 8.73, "volume": 96891.41, "close_time": 1775149199999, "quote_volume": 846086.1006, "trades": 3104, "taker_buy_base": 59015.26, "taker_buy_quote": 515366.7176 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 8.73, "high": 8.78, "low": 8.64, "close": 8.65, "volume": 94802.47, "close_time": 1775152799999, "quote_volume": 825788.7679, "trades": 2875, "taker_buy_base": 48085.73, "taker_buy_quote": 418996.5676 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 8.65, "high": 8.72, "low": 8.64, "close": 8.7, "volume": 55549.23, "close_time": 1775156399999, "quote_volume": 481487.0402, "trades": 1652, "taker_buy_base": 32047.25, "taker_buy_quote": 277866.4725 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 8.69, "high": 8.72, "low": 8.66, "close": 8.71, "volume": 66121.77, "close_time": 1775159999999, "quote_volume": 574874.6447, "trades": 1829, "taker_buy_base": 43089.74, "taker_buy_quote": 374656.4443 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 8.7, "high": 8.75, "low": 8.67, "close": 8.71, "volume": 45924.63, "close_time": 1775163599999, "quote_volume": 399812.7255, "trades": 1359, "taker_buy_base": 26034.19, "taker_buy_quote": 226578.8929 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 8.71, "high": 8.73, "low": 8.68, "close": 8.73, "volume": 45358.99, "close_time": 1775167199999, "quote_volume": 394932.0481, "trades": 1490, "taker_buy_base": 28109.21, "taker_buy_quote": 244775.8194 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 8.72, "high": 8.75, "low": 8.7, "close": 8.73, "volume": 43463.69, "close_time": 1775170799999, "quote_volume": 379443.4655, "trades": 1108, "taker_buy_base": 19331.21, "taker_buy_quote": 168827.8443 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 8.73, "high": 8.77, "low": 8.71, "close": 8.75, "volume": 66445.61, "close_time": 1775174399999, "quote_volume": 581001.7714, "trades": 1332, "taker_buy_base": 30209.59, "taker_buy_quote": 264252.9105 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 8.75, "high": 8.78, "low": 8.74, "close": 8.78, "volume": 52786.21, "close_time": 1775177999999, "quote_volume": 462243.0867, "trades": 1321, "taker_buy_base": 30725.2, "taker_buy_quote": 269044.6736 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 8.78, "high": 8.81, "low": 8.74, "close": 8.76, "volume": 31939.43, "close_time": 1775181599999, "quote_volume": 280291.6693, "trades": 1307, "taker_buy_base": 15654.84, "taker_buy_quote": 137371.7436 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 8.76, "high": 8.82, "low": 8.73, "close": 8.78, "volume": 46168.35, "close_time": 1775185199999, "quote_volume": 404736.8577, "trades": 1548, "taker_buy_base": 23970.48, "taker_buy_quote": 210136.9407 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 8.78, "high": 8.82, "low": 8.76, "close": 8.81, "volume": 51620.29, "close_time": 1775188799999, "quote_volume": 453925.7321, "trades": 1448, "taker_buy_base": 26761.55, "taker_buy_quote": 235419.6191 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 8.81, "high": 8.85, "low": 8.77, "close": 8.83, "volume": 33232.69, "close_time": 1775192399999, "quote_volume": 292792.5826, "trades": 1078, "taker_buy_base": 10995.2, "taker_buy_quote": 96797.4744 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 8.83, "high": 8.95, "low": 8.8, "close": 8.89, "volume": 98183.1, "close_time": 1775195999999, "quote_volume": 870391.0159, "trades": 3214, "taker_buy_base": 39397.35, "taker_buy_quote": 349513.4691 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 8.9, "high": 8.95, "low": 8.86, "close": 8.92, "volume": 92601.33, "close_time": 1775199599999, "quote_volume": 823698.725, "trades": 2335, "taker_buy_base": 27772.08, "taker_buy_quote": 247095.8344 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 8.91, "high": 8.95, "low": 8.88, "close": 8.9, "volume": 63434.3, "close_time": 1775203199999, "quote_volume": 564825.4805, "trades": 1816, "taker_buy_base": 22869.09, "taker_buy_quote": 203664.4749 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 8.9, "high": 8.93, "low": 8.88, "close": 8.91, "volume": 43718.97, "close_time": 1775206799999, "quote_volume": 389439.5562, "trades": 1559, "taker_buy_base": 21167.59, "taker_buy_quote": 188539.4492 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 8.91, "high": 8.96, "low": 8.89, "close": 8.93, "volume": 32323.01, "close_time": 1775210399999, "quote_volume": 288283.7214, "trades": 1236, "taker_buy_base": 13423.35, "taker_buy_quote": 119750.6188 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 8.93, "high": 8.96, "low": 8.91, "close": 8.94, "volume": 38778.08, "close_time": 1775213999999, "quote_volume": 346466.6456, "trades": 1121, "taker_buy_base": 21216.87, "taker_buy_quote": 189576.0896 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 8.95, "high": 8.97, "low": 8.92, "close": 8.96, "volume": 37110.88, "close_time": 1775217599999, "quote_volume": 331899.0174, "trades": 1216, "taker_buy_base": 12016.67, "taker_buy_quote": 107499.2647 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 8.96, "high": 9.07, "low": 8.94, "close": 8.96, "volume": 163738.8, "close_time": 1775221199999, "quote_volume": 1473364.1347, "trades": 4414, "taker_buy_base": 76048.15, "taker_buy_quote": 685220.7621 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 8.97, "high": 8.99, "low": 8.93, "close": 8.99, "volume": 59425.97, "close_time": 1775224799999, "quote_volume": 532072.649, "trades": 1825, "taker_buy_base": 25494.1, "taker_buy_quote": 228354.0082 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 8.98, "high": 9.05, "low": 8.96, "close": 9.03, "volume": 81657.26, "close_time": 1775228399999, "quote_volume": 735488.5818, "trades": 2470, "taker_buy_base": 26713.71, "taker_buy_quote": 240665.5347 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 9.03, "high": 9.06, "low": 9.0, "close": 9.01, "volume": 95184.09, "close_time": 1775231999999, "quote_volume": 858999.0151, "trades": 2379, "taker_buy_base": 46883.33, "taker_buy_quote": 423134.5976 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 9.01, "high": 9.13, "low": 9.01, "close": 9.12, "volume": 129770.2, "close_time": 1775235599999, "quote_volume": 1176362.4319, "trades": 3589, "taker_buy_base": 59275.25, "taker_buy_quote": 537423.8683 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 9.12, "high": 9.15, "low": 9.0, "close": 9.03, "volume": 118434.71, "close_time": 1775239199999, "quote_volume": 1077062.0065, "trades": 3238, "taker_buy_base": 52902.03, "taker_buy_quote": 481296.7905 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 9.03, "high": 9.05, "low": 8.98, "close": 8.99, "volume": 63831.5, "close_time": 1775242799999, "quote_volume": 575175.5297, "trades": 1692, "taker_buy_base": 24885.55, "taker_buy_quote": 224322.3006 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 9.0, "high": 9.01, "low": 8.93, "close": 8.96, "volume": 52450.74, "close_time": 1775246399999, "quote_volume": 469878.0052, "trades": 1474, "taker_buy_base": 24859.86, "taker_buy_quote": 222688.427 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 8.96, "high": 8.99, "low": 8.94, "close": 8.94, "volume": 42588.89, "close_time": 1775249999999, "quote_volume": 381521.8145, "trades": 1155, "taker_buy_base": 22651.71, "taker_buy_quote": 202927.57 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 8.94, "high": 8.98, "low": 8.93, "close": 8.94, "volume": 28494.75, "close_time": 1775253599999, "quote_volume": 255039.145, "trades": 893, "taker_buy_base": 15512.98, "taker_buy_quote": 138871.057 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 8.94, "high": 8.96, "low": 8.9, "close": 8.91, "volume": 41721.36, "close_time": 1775257199999, "quote_volume": 372156.0885, "trades": 1056, "taker_buy_base": 16530.46, "taker_buy_quote": 147487.1184 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 8.9, "high": 8.92, "low": 8.87, "close": 8.91, "volume": 40506.0, "close_time": 1775260799999, "quote_volume": 360218.8704, "trades": 951, "taker_buy_base": 24852.5, "taker_buy_quote": 221022.6894 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.91, "high": 8.92, "low": 8.85, "close": 8.87, "volume": 29933.45, "close_time": 1775264399999, "quote_volume": 266223.513, "trades": 954, "taker_buy_base": 17919.33, "taker_buy_quote": 159407.1811 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 8.86, "high": 8.9, "low": 8.86, "close": 8.9, "volume": 14806.23, "close_time": 1775267999999, "quote_volume": 131376.8081, "trades": 822, "taker_buy_base": 9820.18, "taker_buy_quote": 87153.8603 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 8.9, "high": 8.92, "low": 8.88, "close": 8.89, "volume": 17862.69, "close_time": 1775271599999, "quote_volume": 158846.7845, "trades": 747, "taker_buy_base": 10415.39, "taker_buy_quote": 92605.2418 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 8.9, "high": 8.92, "low": 8.88, "close": 8.9, "volume": 11364.94, "close_time": 1775275199999, "quote_volume": 101106.1889, "trades": 494, "taker_buy_base": 6762.53, "taker_buy_quote": 60179.5714 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 8.9, "high": 8.92, "low": 8.87, "close": 8.91, "volume": 11616.12, "close_time": 1775278799999, "quote_volume": 103329.9752, "trades": 384, "taker_buy_base": 6158.35, "taker_buy_quote": 54797.945 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 8.9, "high": 8.91, "low": 8.86, "close": 8.87, "volume": 16051.89, "close_time": 1775282399999, "quote_volume": 142601.7827, "trades": 604, "taker_buy_base": 7800.48, "taker_buy_quote": 69299.5367 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 8.87, "high": 8.91, "low": 8.85, "close": 8.9, "volume": 23858.53, "close_time": 1775285999999, "quote_volume": 211955.1842, "trades": 772, "taker_buy_base": 15705.25, "taker_buy_quote": 139520.4006 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 8.91, "high": 8.91, "low": 8.87, "close": 8.87, "volume": 13636.51, "close_time": 1775289599999, "quote_volume": 121190.304, "trades": 558, "taker_buy_base": 7616.46, "taker_buy_quote": 67691.6421 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 8.88, "high": 8.89, "low": 8.84, "close": 8.86, "volume": 18689.21, "close_time": 1775293199999, "quote_volume": 165716.1359, "trades": 733, "taker_buy_base": 8230.98, "taker_buy_quote": 73007.9689 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 8.85, "high": 8.89, "low": 8.84, "close": 8.85, "volume": 17673.62, "close_time": 1775296799999, "quote_volume": 156672.0319, "trades": 574, "taker_buy_base": 10140.66, "taker_buy_quote": 89930.4181 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 8.85, "high": 8.9, "low": 8.85, "close": 8.89, "volume": 24154.95, "close_time": 1775300399999, "quote_volume": 214424.6647, "trades": 915, "taker_buy_base": 13616.13, "taker_buy_quote": 120856.5272 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 8.9, "high": 8.91, "low": 8.87, "close": 8.89, "volume": 14116.86, "close_time": 1775303999999, "quote_volume": 125530.9748, "trades": 540, "taker_buy_base": 8895.49, "taker_buy_quote": 79115.0325 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 8.89, "high": 8.91, "low": 8.88, "close": 8.89, "volume": 23730.5, "close_time": 1775307599999, "quote_volume": 211028.3929, "trades": 552, "taker_buy_base": 15507.04, "taker_buy_quote": 137905.4192 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 8.9, "high": 8.91, "low": 8.85, "close": 8.87, "volume": 30757.26, "close_time": 1775311199999, "quote_volume": 273137.5003, "trades": 1138, "taker_buy_base": 16003.18, "taker_buy_quote": 142111.3077 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 8.87, "high": 8.89, "low": 8.83, "close": 8.89, "volume": 24131.17, "close_time": 1775314799999, "quote_volume": 213975.695, "trades": 967, "taker_buy_base": 13839.93, "taker_buy_quote": 122788.812 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 8.89, "high": 8.97, "low": 8.88, "close": 8.95, "volume": 70372.22, "close_time": 1775318399999, "quote_volume": 629312.4756, "trades": 1968, "taker_buy_base": 40456.31, "taker_buy_quote": 361890.2352 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 8.95, "high": 9.02, "low": 8.93, "close": 8.93, "volume": 62086.42, "close_time": 1775321999999, "quote_volume": 556366.539, "trades": 2112, "taker_buy_base": 21085.09, "taker_buy_quote": 189193.9591 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 8.94, "high": 9.05, "low": 8.92, "close": 9.04, "volume": 59888.73, "close_time": 1775325599999, "quote_volume": 538003.4915, "trades": 1669, "taker_buy_base": 31075.57, "taker_buy_quote": 278913.3742 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 9.05, "high": 9.07, "low": 9.01, "close": 9.03, "volume": 57875.26, "close_time": 1775329199999, "quote_volume": 523514.3321, "trades": 1537, "taker_buy_base": 25396.04, "taker_buy_quote": 229670.2819 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 9.03, "high": 9.11, "low": 9.01, "close": 9.02, "volume": 53160.5, "close_time": 1775332799999, "quote_volume": 481243.6749, "trades": 1996, "taker_buy_base": 21023.23, "taker_buy_quote": 190192.7601 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 9.02, "high": 9.04, "low": 8.98, "close": 9.0, "volume": 41618.87, "close_time": 1775336399999, "quote_volume": 374925.8667, "trades": 1061, "taker_buy_base": 18968.1, "taker_buy_quote": 170946.5135 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 8.99, "high": 9.03, "low": 8.98, "close": 9.0, "volume": 41731.6, "close_time": 1775339999999, "quote_volume": 375693.652, "trades": 1111, "taker_buy_base": 18394.4, "taker_buy_quote": 165687.9362 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 9.0, "high": 9.02, "low": 8.99, "close": 8.99, "volume": 21968.79, "close_time": 1775343599999, "quote_volume": 197718.1035, "trades": 744, "taker_buy_base": 9399.35, "taker_buy_quote": 84610.4411 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 8.99, "high": 9.0, "low": 8.96, "close": 8.99, "volume": 17968.38, "close_time": 1775347199999, "quote_volume": 161290.1399, "trades": 572, "taker_buy_base": 9395.46, "taker_buy_quote": 84343.3768 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.99, "high": 9.02, "low": 8.98, "close": 9.01, "volume": 23228.22, "close_time": 1775350799999, "quote_volume": 209072.8195, "trades": 926, "taker_buy_base": 12338.7, "taker_buy_quote": 111081.6473 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 9.01, "high": 9.03, "low": 8.97, "close": 8.98, "volume": 23483.16, "close_time": 1775354399999, "quote_volume": 211249.0216, "trades": 877, "taker_buy_base": 6306.65, "taker_buy_quote": 56744.698 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 8.97, "high": 9.0, "low": 8.95, "close": 8.97, "volume": 31523.89, "close_time": 1775357999999, "quote_volume": 282726.6495, "trades": 963, "taker_buy_base": 13791.24, "taker_buy_quote": 123697.3599 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 8.97, "high": 8.99, "low": 8.94, "close": 8.95, "volume": 25193.66, "close_time": 1775361599999, "quote_volume": 225685.0554, "trades": 704, "taker_buy_base": 8172.31, "taker_buy_quote": 73281.8219 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 8.95, "high": 8.96, "low": 8.93, "close": 8.94, "volume": 14533.95, "close_time": 1775365199999, "quote_volume": 130020.0915, "trades": 583, "taker_buy_base": 6632.17, "taker_buy_quote": 59338.0398 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 8.93, "high": 8.93, "low": 8.87, "close": 8.87, "volume": 20339.68, "close_time": 1775368799999, "quote_volume": 181002.3815, "trades": 815, "taker_buy_base": 8507.38, "taker_buy_quote": 75723.8514 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 8.87, "high": 8.88, "low": 8.79, "close": 8.82, "volume": 55831.95, "close_time": 1775372399999, "quote_volume": 492547.3244, "trades": 2077, "taker_buy_base": 27095.98, "taker_buy_quote": 239043.2542 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 8.82, "high": 8.84, "low": 8.78, "close": 8.8, "volume": 32456.04, "close_time": 1775375999999, "quote_volume": 285923.4012, "trades": 1149, "taker_buy_base": 17979.87, "taker_buy_quote": 158419.5265 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 8.8, "high": 8.84, "low": 8.79, "close": 8.82, "volume": 28404.56, "close_time": 1775379599999, "quote_volume": 250415.4213, "trades": 1029, "taker_buy_base": 19530.4, "taker_buy_quote": 172178.2375 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 8.83, "high": 8.85, "low": 8.8, "close": 8.83, "volume": 18235.86, "close_time": 1775383199999, "quote_volume": 160898.1812, "trades": 662, "taker_buy_base": 10241.82, "taker_buy_quote": 90396.9862 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 8.83, "high": 8.86, "low": 8.8, "close": 8.81, "volume": 17104.81, "close_time": 1775386799999, "quote_volume": 150959.1144, "trades": 596, "taker_buy_base": 10895.29, "taker_buy_quote": 96201.9585 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 8.81, "high": 8.83, "low": 8.79, "close": 8.82, "volume": 22578.33, "close_time": 1775390399999, "quote_volume": 198832.562, "trades": 622, "taker_buy_base": 9248.7, "taker_buy_quote": 81472.3852 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 8.82, "high": 8.82, "low": 8.74, "close": 8.79, "volume": 48730.52, "close_time": 1775393999999, "quote_volume": 428001.8081, "trades": 2135, "taker_buy_base": 23473.07, "taker_buy_quote": 206120.0808 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 8.78, "high": 8.82, "low": 8.75, "close": 8.81, "volume": 28023.23, "close_time": 1775397599999, "quote_volume": 246437.9644, "trades": 1001, "taker_buy_base": 15954.0, "taker_buy_quote": 140320.9434 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 8.82, "high": 8.84, "low": 8.8, "close": 8.82, "volume": 23071.71, "close_time": 1775401199999, "quote_volume": 203555.4503, "trades": 964, "taker_buy_base": 13681.13, "taker_buy_quote": 120707.0792 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 8.81, "high": 8.95, "low": 8.8, "close": 8.87, "volume": 94295.98, "close_time": 1775404799999, "quote_volume": 838563.559, "trades": 3057, "taker_buy_base": 60114.66, "taker_buy_quote": 534793.2735 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 8.88, "high": 8.89, "low": 8.84, "close": 8.84, "volume": 29829.16, "close_time": 1775408399999, "quote_volume": 264556.4987, "trades": 1072, "taker_buy_base": 17261.56, "taker_buy_quote": 153154.5678 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 8.84, "high": 8.87, "low": 8.81, "close": 8.87, "volume": 23492.2, "close_time": 1775411999999, "quote_volume": 207739.2447, "trades": 1025, "taker_buy_base": 12979.47, "taker_buy_quote": 114787.0303 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 8.87, "high": 8.87, "low": 8.83, "close": 8.85, "volume": 28626.56, "close_time": 1775415599999, "quote_volume": 253308.0481, "trades": 906, "taker_buy_base": 16998.94, "taker_buy_quote": 150425.4237 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 8.86, "high": 8.89, "low": 8.82, "close": 8.85, "volume": 27140.3, "close_time": 1775419199999, "quote_volume": 240230.0887, "trades": 961, "taker_buy_base": 18207.21, "taker_buy_quote": 161115.7078 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 8.85, "high": 8.9, "low": 8.85, "close": 8.89, "volume": 26271.16, "close_time": 1775422799999, "quote_volume": 233123.9403, "trades": 996, "taker_buy_base": 13264.4, "taker_buy_quote": 117734.8434 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 8.88, "high": 8.89, "low": 8.83, "close": 8.86, "volume": 34890.42, "close_time": 1775426399999, "quote_volume": 308875.5969, "trades": 907, "taker_buy_base": 16386.53, "taker_buy_quote": 145090.7855 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 8.86, "high": 8.97, "low": 8.81, "close": 8.96, "volume": 67998.63, "close_time": 1775429999999, "quote_volume": 604648.1178, "trades": 2815, "taker_buy_base": 29386.75, "taker_buy_quote": 261369.8056 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 8.96, "high": 9.09, "low": 8.94, "close": 9.06, "volume": 112592.03, "close_time": 1775433599999, "quote_volume": 1017035.2191, "trades": 5499, "taker_buy_base": 56436.03, "taker_buy_quote": 509858.7482 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 9.07, "high": 9.43, "low": 9.07, "close": 9.42, "volume": 456131.27, "close_time": 1775437199999, "quote_volume": 4235407.5469, "trades": 13610, "taker_buy_base": 230182.56, "taker_buy_quote": 2135422.8309 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 9.42, "high": 9.61, "low": 9.39, "close": 9.43, "volume": 576839.21, "close_time": 1775440799999, "quote_volume": 5467937.5289, "trades": 16314, "taker_buy_base": 266584.63, "taker_buy_quote": 2527248.9207 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 9.43, "high": 9.66, "low": 9.42, "close": 9.59, "volume": 389530.76, "close_time": 1775444399999, "quote_volume": 3730287.6264, "trades": 13039, "taker_buy_base": 187176.2, "taker_buy_quote": 1793369.2057 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 9.6, "high": 9.62, "low": 9.44, "close": 9.45, "volume": 209319.98, "close_time": 1775447999999, "quote_volume": 1996895.1707, "trades": 6997, "taker_buy_base": 84758.3, "taker_buy_quote": 808851.9221 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 9.45, "high": 9.52, "low": 9.4, "close": 9.48, "volume": 120199.74, "close_time": 1775451599999, "quote_volume": 1137406.4243, "trades": 3868, "taker_buy_base": 50997.79, "taker_buy_quote": 482720.5037 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 9.49, "high": 9.54, "low": 9.46, "close": 9.47, "volume": 130835.71, "close_time": 1775455199999, "quote_volume": 1242159.8658, "trades": 4732, "taker_buy_base": 51933.34, "taker_buy_quote": 493190.8596 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 9.47, "high": 9.52, "low": 9.37, "close": 9.39, "volume": 169417.8, "close_time": 1775458799999, "quote_volume": 1598886.5465, "trades": 4422, "taker_buy_base": 70106.94, "taker_buy_quote": 661745.7629 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 9.4, "high": 9.43, "low": 9.37, "close": 9.39, "volume": 70319.78, "close_time": 1775462399999, "quote_volume": 660743.1052, "trades": 1962, "taker_buy_base": 33185.2, "taker_buy_quote": 311809.6046 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 9.39, "high": 9.45, "low": 9.38, "close": 9.42, "volume": 73335.93, "close_time": 1775465999999, "quote_volume": 690407.1588, "trades": 2224, "taker_buy_base": 32319.0, "taker_buy_quote": 304288.4073 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 9.41, "high": 9.51, "low": 9.41, "close": 9.45, "volume": 118765.46, "close_time": 1775469599999, "quote_volume": 1121938.0493, "trades": 3824, "taker_buy_base": 67037.67, "taker_buy_quote": 633531.3785 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 9.45, "high": 9.5, "low": 9.44, "close": 9.46, "volume": 63492.31, "close_time": 1775473199999, "quote_volume": 601026.9999, "trades": 2031, "taker_buy_base": 23284.8, "taker_buy_quote": 220509.8907 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 9.45, "high": 9.47, "low": 9.44, "close": 9.44, "volume": 40641.51, "close_time": 1775476799999, "quote_volume": 384277.2907, "trades": 1200, "taker_buy_base": 20317.46, "taker_buy_quote": 192130.6536 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 9.45, "high": 9.46, "low": 9.4, "close": 9.41, "volume": 42615.24, "close_time": 1775480399999, "quote_volume": 402243.2494, "trades": 1366, "taker_buy_base": 18228.98, "taker_buy_quote": 172111.9968 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 9.41, "high": 9.41, "low": 9.33, "close": 9.36, "volume": 91664.02, "close_time": 1775483999999, "quote_volume": 858562.0718, "trades": 2423, "taker_buy_base": 51078.04, "taker_buy_quote": 478341.6677 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 9.36, "high": 9.4, "low": 9.33, "close": 9.36, "volume": 104173.13, "close_time": 1775487599999, "quote_volume": 975422.2576, "trades": 3873, "taker_buy_base": 47968.64, "taker_buy_quote": 449316.2506 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 9.36, "high": 9.39, "low": 9.34, "close": 9.39, "volume": 50163.8, "close_time": 1775491199999, "quote_volume": 469288.4654, "trades": 1586, "taker_buy_base": 30316.98, "taker_buy_quote": 283642.9699 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 9.38, "high": 9.4, "low": 9.32, "close": 9.33, "volume": 65192.98, "close_time": 1775494799999, "quote_volume": 610585.0465, "trades": 1598, "taker_buy_base": 38001.15, "taker_buy_quote": 355971.6823 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 9.34, "high": 9.35, "low": 9.27, "close": 9.33, "volume": 77754.81, "close_time": 1775498399999, "quote_volume": 723481.3157, "trades": 2196, "taker_buy_base": 49684.01, "taker_buy_quote": 462328.4251 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 9.32, "high": 9.36, "low": 9.3, "close": 9.34, "volume": 44155.3, "close_time": 1775501999999, "quote_volume": 412311.8622, "trades": 1193, "taker_buy_base": 29402.3, "taker_buy_quote": 274549.3638 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 9.34, "high": 9.34, "low": 9.29, "close": 9.32, "volume": 61160.79, "close_time": 1775505599999, "quote_volume": 569471.7773, "trades": 1427, "taker_buy_base": 35560.91, "taker_buy_quote": 331110.6677 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 9.32, "high": 9.36, "low": 9.31, "close": 9.34, "volume": 33242.67, "close_time": 1775509199999, "quote_volume": 310268.9223, "trades": 808, "taker_buy_base": 19856.25, "taker_buy_quote": 185342.1184 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 9.33, "high": 9.33, "low": 9.26, "close": 9.28, "volume": 34475.73, "close_time": 1775512799999, "quote_volume": 320418.2238, "trades": 925, "taker_buy_base": 19556.51, "taker_buy_quote": 181732.9235 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 9.27, "high": 9.27, "low": 9.12, "close": 9.12, "volume": 152971.23, "close_time": 1775516399999, "quote_volume": 1409473.611, "trades": 4078, "taker_buy_base": 96783.67, "taker_buy_quote": 891633.7316 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 9.12, "high": 9.12, "low": 8.81, "close": 8.91, "volume": 667430.81, "close_time": 1775519999999, "quote_volume": 5959441.8852, "trades": 18790, "taker_buy_base": 325792.52, "taker_buy_quote": 2907847.0411 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.9, "high": 8.93, "low": 8.81, "close": 8.83, "volume": 223709.84, "close_time": 1775523599999, "quote_volume": 1982415.232, "trades": 7610, "taker_buy_base": 135776.59, "taker_buy_quote": 1203235.8122 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 8.83, "high": 8.83, "low": 8.69, "close": 8.71, "volume": 290166.15, "close_time": 1775527199999, "quote_volume": 2543488.215, "trades": 8721, "taker_buy_base": 159592.88, "taker_buy_quote": 1399143.0172 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 8.71, "high": 8.72, "low": 8.63, "close": 8.67, "volume": 444796.56, "close_time": 1775530799999, "quote_volume": 3859331.1912, "trades": 8334, "taker_buy_base": 281393.61, "taker_buy_quote": 2442178.6771 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 8.67, "high": 8.71, "low": 8.64, "close": 8.69, "volume": 219831.03, "close_time": 1775534399999, "quote_volume": 1907247.3216, "trades": 3991, "taker_buy_base": 139988.46, "taker_buy_quote": 1214849.4253 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 8.68, "high": 8.73, "low": 8.65, "close": 8.71, "volume": 293823.79, "close_time": 1775537999999, "quote_volume": 2552514.866, "trades": 5838, "taker_buy_base": 145064.44, "taker_buy_quote": 1260327.1122 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 8.7, "high": 8.71, "low": 8.53, "close": 8.56, "volume": 515931.99, "close_time": 1775541599999, "quote_volume": 4443644.8075, "trades": 9305, "taker_buy_base": 254463.79, "taker_buy_quote": 2191729.7738 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 8.56, "high": 8.59, "low": 8.46, "close": 8.58, "volume": 512505.88, "close_time": 1775545199999, "quote_volume": 4365593.674, "trades": 7752, "taker_buy_base": 284602.9, "taker_buy_quote": 2424941.3148 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 8.59, "high": 8.66, "low": 8.57, "close": 8.65, "volume": 286103.81, "close_time": 1775548799999, "quote_volume": 2466602.9022, "trades": 4593, "taker_buy_base": 169933.8, "taker_buy_quote": 1465372.1963 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 8.65, "high": 8.71, "low": 8.64, "close": 8.69, "volume": 147887.06, "close_time": 1775552399999, "quote_volume": 1283719.8865, "trades": 3344, "taker_buy_base": 82261.78, "taker_buy_quote": 714159.583 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 8.7, "high": 8.73, "low": 8.67, "close": 8.7, "volume": 114568.68, "close_time": 1775555999999, "quote_volume": 996847.6692, "trades": 2443, "taker_buy_base": 66967.4, "taker_buy_quote": 582915.8307 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 8.7, "high": 8.71, "low": 8.61, "close": 8.63, "volume": 259766.92, "close_time": 1775559599999, "quote_volume": 2249222.0996, "trades": 5116, "taker_buy_base": 136353.25, "taker_buy_quote": 1180995.9499 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 8.63, "high": 8.64, "low": 8.58, "close": 8.62, "volume": 199385.4, "close_time": 1775563199999, "quote_volume": 1717967.2509, "trades": 3571, "taker_buy_base": 112564.6, "taker_buy_quote": 969986.6677 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 8.61, "high": 8.69, "low": 8.55, "close": 8.66, "volume": 235769.07, "close_time": 1775566799999, "quote_volume": 2029904.2947, "trades": 4883, "taker_buy_base": 134660.92, "taker_buy_quote": 1159587.9296 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 8.66, "high": 8.69, "low": 8.6, "close": 8.6, "volume": 244103.33, "close_time": 1775570399999, "quote_volume": 2108954.3321, "trades": 4729, "taker_buy_base": 138983.48, "taker_buy_quote": 1200910.9054 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 8.61, "high": 8.62, "low": 8.52, "close": 8.56, "volume": 185346.96, "close_time": 1775573999999, "quote_volume": 1589088.387, "trades": 4555, "taker_buy_base": 101748.35, "taker_buy_quote": 872575.2319 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 8.56, "high": 8.62, "low": 8.54, "close": 8.59, "volume": 134172.97, "close_time": 1775577599999, "quote_volume": 1151658.3692, "trades": 3283, "taker_buy_base": 71697.99, "taker_buy_quote": 615499.6572 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.59, "high": 8.64, "low": 8.56, "close": 8.57, "volume": 124192.76, "close_time": 1775581199999, "quote_volume": 1067951.9624, "trades": 2305, "taker_buy_base": 75859.19, "taker_buy_quote": 652473.7236 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 8.57, "high": 8.7, "low": 8.56, "close": 8.61, "volume": 166701.06, "close_time": 1775584799999, "quote_volume": 1435044.3801, "trades": 3381, "taker_buy_base": 92560.75, "taker_buy_quote": 797044.9083 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 8.6, "high": 8.66, "low": 8.6, "close": 8.64, "volume": 120910.66, "close_time": 1775588399999, "quote_volume": 1044135.8174, "trades": 2464, "taker_buy_base": 71336.76, "taker_buy_quote": 616019.84 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 8.64, "high": 8.81, "low": 8.63, "close": 8.79, "volume": 270491.41, "close_time": 1775591999999, "quote_volume": 2363982.1106, "trades": 5973, "taker_buy_base": 146560.16, "taker_buy_quote": 1280853.7719 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.8, "high": 8.89, "low": 8.74, "close": 8.76, "volume": 297510.61, "close_time": 1775595599999, "quote_volume": 2623286.8225, "trades": 5962, "taker_buy_base": 155729.26, "taker_buy_quote": 1373275.1324 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 8.77, "high": 9.13, "low": 8.75, "close": 9.04, "volume": 311708.28, "close_time": 1775599199999, "quote_volume": 2791151.4627, "trades": 11184, "taker_buy_base": 165631.72, "taker_buy_quote": 1482968.7467 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 9.05, "high": 9.36, "low": 9.04, "close": 9.35, "volume": 571743.05, "close_time": 1775602799999, "quote_volume": 5250114.0272, "trades": 26946, "taker_buy_base": 297347.18, "taker_buy_quote": 2730866.8799 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 9.35, "high": 9.62, "low": 9.35, "close": 9.43, "volume": 711341.94, "close_time": 1775606399999, "quote_volume": 6747797.5646, "trades": 31259, "taker_buy_base": 362335.03, "taker_buy_quote": 3437651.9982 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 9.43, "high": 9.48, "low": 9.34, "close": 9.37, "volume": 213258.21, "close_time": 1775609999999, "quote_volume": 2006464.0607, "trades": 13322, "taker_buy_base": 88924.57, "taker_buy_quote": 837064.4445 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 9.37, "high": 9.45, "low": 9.32, "close": 9.41, "volume": 147533.1, "close_time": 1775613599999, "quote_volume": 1383060.0837, "trades": 7294, "taker_buy_base": 75951.08, "taker_buy_quote": 712048.6528 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 9.42, "high": 9.52, "low": 9.41, "close": 9.43, "volume": 195221.96, "close_time": 1775617199999, "quote_volume": 1847197.852, "trades": 11175, "taker_buy_base": 95112.73, "taker_buy_quote": 900331.3173 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 9.43, "high": 9.48, "low": 9.42, "close": 9.44, "volume": 164433.18, "close_time": 1775620799999, "quote_volume": 1553560.0588, "trades": 5812, "taker_buy_base": 82992.52, "taker_buy_quote": 784377.4866 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 9.43, "high": 9.56, "low": 9.43, "close": 9.46, "volume": 273060.53, "close_time": 1775624399999, "quote_volume": 2595759.2512, "trades": 10539, "taker_buy_base": 151864.13, "taker_buy_quote": 1443901.7281 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 9.46, "high": 9.52, "low": 9.42, "close": 9.46, "volume": 157608.8, "close_time": 1775627999999, "quote_volume": 1491338.8521, "trades": 5187, "taker_buy_base": 65394.56, "taker_buy_quote": 618863.5107 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 9.46, "high": 9.48, "low": 9.4, "close": 9.41, "volume": 159260.84, "close_time": 1775631599999, "quote_volume": 1503797.4957, "trades": 4431, "taker_buy_base": 71654.64, "taker_buy_quote": 676666.9385 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 9.41, "high": 9.45, "low": 9.37, "close": 9.39, "volume": 166349.38, "close_time": 1775635199999, "quote_volume": 1565469.0056, "trades": 4989, "taker_buy_base": 94521.01, "taker_buy_quote": 889995.9526 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 9.4, "high": 9.4, "low": 9.36, "close": 9.38, "volume": 70077.24, "close_time": 1775638799999, "quote_volume": 657427.9868, "trades": 2180, "taker_buy_base": 35535.65, "taker_buy_quote": 333472.3133 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 9.38, "high": 9.41, "low": 9.35, "close": 9.36, "volume": 87427.78, "close_time": 1775642399999, "quote_volume": 819877.2018, "trades": 2476, "taker_buy_base": 36245.62, "taker_buy_quote": 339966.2718 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 9.36, "high": 9.39, "low": 9.34, "close": 9.36, "volume": 72058.97, "close_time": 1775645999999, "quote_volume": 675079.618, "trades": 1716, "taker_buy_base": 34417.49, "taker_buy_quote": 322570.5183 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 9.35, "high": 9.36, "low": 9.28, "close": 9.3, "volume": 131231.12, "close_time": 1775649599999, "quote_volume": 1223021.5791, "trades": 2734, "taker_buy_base": 58288.75, "taker_buy_quote": 543295.7506 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 9.3, "high": 9.37, "low": 9.27, "close": 9.36, "volume": 170004.05, "close_time": 1775653199999, "quote_volume": 1583535.316, "trades": 3595, "taker_buy_base": 86714.48, "taker_buy_quote": 807814.8183 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 9.35, "high": 9.44, "low": 9.31, "close": 9.32, "volume": 199844.39, "close_time": 1775656799999, "quote_volume": 1874772.7628, "trades": 6111, "taker_buy_base": 83564.77, "taker_buy_quote": 784174.8687 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 9.33, "high": 9.34, "low": 9.14, "close": 9.18, "volume": 274115.85, "close_time": 1775660399999, "quote_volume": 2528986.208, "trades": 5683, "taker_buy_base": 137934.23, "taker_buy_quote": 1273071.5569 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 9.18, "high": 9.23, "low": 9.17, "close": 9.22, "volume": 100487.59, "close_time": 1775663999999, "quote_volume": 924662.6844, "trades": 2723, "taker_buy_base": 46162.38, "taker_buy_quote": 424763.7135 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 9.21, "high": 9.25, "low": 9.17, "close": 9.22, "volume": 69502.31, "close_time": 1775667599999, "quote_volume": 640235.2182, "trades": 2220, "taker_buy_base": 35869.18, "taker_buy_quote": 330475.1718 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 9.23, "high": 9.29, "low": 9.2, "close": 9.27, "volume": 74470.54, "close_time": 1775671199999, "quote_volume": 689131.464, "trades": 2329, "taker_buy_base": 40488.02, "taker_buy_quote": 374761.1192 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 9.27, "high": 9.29, "low": 9.12, "close": 9.14, "volume": 99973.21, "close_time": 1775674799999, "quote_volume": 921604.6491, "trades": 2586, "taker_buy_base": 55174.82, "taker_buy_quote": 508890.4372 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 9.14, "high": 9.19, "low": 9.12, "close": 9.19, "volume": 75173.32, "close_time": 1775678399999, "quote_volume": 687766.6774, "trades": 1921, "taker_buy_base": 33896.02, "taker_buy_quote": 310120.1218 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 9.19, "high": 9.22, "low": 9.13, "close": 9.15, "volume": 49986.83, "close_time": 1775681999999, "quote_volume": 458261.2653, "trades": 1361, "taker_buy_base": 16541.35, "taker_buy_quote": 151621.4085 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 9.14, "high": 9.22, "low": 9.13, "close": 9.2, "volume": 67694.39, "close_time": 1775685599999, "quote_volume": 621933.7172, "trades": 1785, "taker_buy_base": 35668.26, "taker_buy_quote": 327724.1783 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 9.19, "high": 9.19, "low": 9.11, "close": 9.12, "volume": 120496.08, "close_time": 1775689199999, "quote_volume": 1102283.9928, "trades": 2198, "taker_buy_base": 53149.13, "taker_buy_quote": 486403.6807 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 9.12, "high": 9.12, "low": 9.04, "close": 9.05, "volume": 147024.0, "close_time": 1775692799999, "quote_volume": 1333975.6644, "trades": 3797, "taker_buy_base": 76378.11, "taker_buy_quote": 692886.3433 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 9.05, "high": 9.06, "low": 8.94, "close": 8.97, "volume": 161299.26, "close_time": 1775696399999, "quote_volume": 1450487.8828, "trades": 4182, "taker_buy_base": 96132.15, "taker_buy_quote": 864329.4315 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 8.96, "high": 8.99, "low": 8.92, "close": 8.99, "volume": 117022.29, "close_time": 1775699999999, "quote_volume": 1048321.5897, "trades": 4406, "taker_buy_base": 71905.26, "taker_buy_quote": 644231.7384 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 8.99, "high": 9.06, "low": 8.96, "close": 9.04, "volume": 90076.15, "close_time": 1775703599999, "quote_volume": 811733.515, "trades": 3377, "taker_buy_base": 51958.78, "taker_buy_quote": 468183.6747 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 9.03, "high": 9.06, "low": 9.01, "close": 9.03, "volume": 45346.96, "close_time": 1775707199999, "quote_volume": 409872.1375, "trades": 1769, "taker_buy_base": 21532.1, "taker_buy_quote": 194646.7471 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 9.02, "high": 9.07, "low": 9.01, "close": 9.04, "volume": 33031.91, "close_time": 1775710799999, "quote_volume": 298752.6593, "trades": 978, "taker_buy_base": 15017.81, "taker_buy_quote": 135778.1074 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 9.05, "high": 9.06, "low": 9.0, "close": 9.02, "volume": 31875.14, "close_time": 1775714399999, "quote_volume": 287986.3192, "trades": 1256, "taker_buy_base": 16811.75, "taker_buy_quote": 151893.796 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 9.01, "high": 9.06, "low": 9.01, "close": 9.05, "volume": 27182.09, "close_time": 1775717999999, "quote_volume": 245613.5418, "trades": 1001, "taker_buy_base": 10805.1, "taker_buy_quote": 97629.5507 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 9.06, "high": 9.09, "low": 9.05, "close": 9.08, "volume": 25406.33, "close_time": 1775721599999, "quote_volume": 230651.6199, "trades": 1295, "taker_buy_base": 12067.23, "taker_buy_quote": 109586.9275 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 9.08, "high": 9.17, "low": 9.05, "close": 9.16, "volume": 73812.91, "close_time": 1775725199999, "quote_volume": 673170.3828, "trades": 3031, "taker_buy_base": 38686.21, "taker_buy_quote": 352705.633 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 9.16, "high": 9.16, "low": 9.06, "close": 9.13, "volume": 117452.71, "close_time": 1775728799999, "quote_volume": 1070149.7264, "trades": 2873, "taker_buy_base": 40037.95, "taker_buy_quote": 364695.4117 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 9.13, "high": 9.16, "low": 9.1, "close": 9.1, "volume": 47866.54, "close_time": 1775732399999, "quote_volume": 436797.6578, "trades": 1675, "taker_buy_base": 24751.92, "taker_buy_quote": 225886.0528 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 9.1, "high": 9.11, "low": 9.04, "close": 9.08, "volume": 50370.32, "close_time": 1775735999999, "quote_volume": 457052.5177, "trades": 1770, "taker_buy_base": 22948.54, "taker_buy_quote": 208330.8659 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 9.09, "high": 9.13, "low": 9.06, "close": 9.1, "volume": 54800.59, "close_time": 1775739599999, "quote_volume": 498178.3946, "trades": 1823, "taker_buy_base": 23883.2, "taker_buy_quote": 217203.6734 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 9.11, "high": 9.12, "low": 9.06, "close": 9.1, "volume": 77298.99, "close_time": 1775743199999, "quote_volume": 702323.2888, "trades": 2486, "taker_buy_base": 38490.83, "taker_buy_quote": 349809.1127 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 9.1, "high": 9.18, "low": 9.06, "close": 9.16, "volume": 87735.51, "close_time": 1775746799999, "quote_volume": 800571.1009, "trades": 3106, "taker_buy_base": 49085.32, "taker_buy_quote": 448062.8254 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 9.16, "high": 9.37, "low": 9.13, "close": 9.34, "volume": 252286.84, "close_time": 1775750399999, "quote_volume": 2336983.1408, "trades": 10257, "taker_buy_base": 122197.61, "taker_buy_quote": 1131698.9345 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 9.34, "high": 9.39, "low": 9.24, "close": 9.29, "volume": 180967.33, "close_time": 1775753999999, "quote_volume": 1686406.5116, "trades": 7002, "taker_buy_base": 72336.79, "taker_buy_quote": 673898.6622 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 9.29, "high": 9.39, "low": 9.28, "close": 9.36, "volume": 156766.47, "close_time": 1775757599999, "quote_volume": 1464179.9552, "trades": 5380, "taker_buy_base": 86149.66, "taker_buy_quote": 804415.9607 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 9.36, "high": 9.37, "low": 9.26, "close": 9.28, "volume": 89051.61, "close_time": 1775761199999, "quote_volume": 827077.8939, "trades": 3693, "taker_buy_base": 38060.49, "taker_buy_quote": 353532.8751 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 9.28, "high": 9.35, "low": 9.25, "close": 9.31, "volume": 136655.11, "close_time": 1775764799999, "quote_volume": 1270806.0767, "trades": 3386, "taker_buy_base": 68261.69, "taker_buy_quote": 634836.2944 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 9.31, "high": 9.35, "low": 9.28, "close": 9.33, "volume": 147620.7, "close_time": 1775768399999, "quote_volume": 1375508.2928, "trades": 3467, "taker_buy_base": 85783.91, "taker_buy_quote": 799476.3724 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 9.33, "high": 9.46, "low": 9.31, "close": 9.42, "volume": 132017.08, "close_time": 1775771999999, "quote_volume": 1239236.1982, "trades": 4370, "taker_buy_base": 59831.57, "taker_buy_quote": 561570.3 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 9.42, "high": 9.7, "low": 9.39, "close": 9.48, "volume": 543440.17, "close_time": 1775775599999, "quote_volume": 5192300.2048, "trades": 12017, "taker_buy_base": 268723.7, "taker_buy_quote": 2568341.4238 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 9.48, "high": 9.52, "low": 9.34, "close": 9.37, "volume": 241335.19, "close_time": 1775779199999, "quote_volume": 2275894.3955, "trades": 4924, "taker_buy_base": 116347.02, "taker_buy_quote": 1095956.4968 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 9.37, "high": 9.41, "low": 9.31, "close": 9.34, "volume": 137136.73, "close_time": 1775782799999, "quote_volume": 1282037.9521, "trades": 3573, "taker_buy_base": 66645.03, "taker_buy_quote": 623358.2863 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 9.33, "high": 9.42, "low": 9.27, "close": 9.35, "volume": 82938.93, "close_time": 1775786399999, "quote_volume": 774890.3975, "trades": 2945, "taker_buy_base": 44224.82, "taker_buy_quote": 413051.9191 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 9.35, "high": 9.38, "low": 9.31, "close": 9.33, "volume": 46560.89, "close_time": 1775789999999, "quote_volume": 435154.2172, "trades": 1351, "taker_buy_base": 22018.16, "taker_buy_quote": 205723.9153 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 9.33, "high": 9.36, "low": 9.28, "close": 9.31, "volume": 67343.84, "close_time": 1775793599999, "quote_volume": 627544.8269, "trades": 1941, "taker_buy_base": 37317.62, "taker_buy_quote": 347790.256 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 9.31, "high": 9.4, "low": 9.3, "close": 9.38, "volume": 75004.45, "close_time": 1775797199999, "quote_volume": 701109.0772, "trades": 2093, "taker_buy_base": 38075.17, "taker_buy_quote": 356055.7358 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 9.39, "high": 9.42, "low": 9.36, "close": 9.37, "volume": 84615.44, "close_time": 1775800799999, "quote_volume": 794309.7846, "trades": 2510, "taker_buy_base": 38652.05, "taker_buy_quote": 362922.2123 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 9.38, "high": 9.4, "low": 9.28, "close": 9.3, "volume": 68937.18, "close_time": 1775804399999, "quote_volume": 643408.451, "trades": 2356, "taker_buy_base": 28363.72, "taker_buy_quote": 264536.7935 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 9.31, "high": 9.32, "low": 9.27, "close": 9.28, "volume": 92713.04, "close_time": 1775807999999, "quote_volume": 861280.9195, "trades": 2566, "taker_buy_base": 64176.31, "taker_buy_quote": 596293.0269 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 9.28, "high": 9.33, "low": 9.25, "close": 9.27, "volume": 90120.06, "close_time": 1775811599999, "quote_volume": 835909.0489, "trades": 2127, "taker_buy_base": 49039.4, "taker_buy_quote": 454884.0749 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 9.27, "high": 9.33, "low": 9.27, "close": 9.31, "volume": 48572.33, "close_time": 1775815199999, "quote_volume": 451752.7424, "trades": 1437, "taker_buy_base": 25235.24, "taker_buy_quote": 234740.8403 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 9.31, "high": 9.31, "low": 9.26, "close": 9.28, "volume": 48349.95, "close_time": 1775818799999, "quote_volume": 449005.7482, "trades": 1246, "taker_buy_base": 30000.21, "taker_buy_quote": 278629.7775 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 9.28, "high": 9.34, "low": 9.26, "close": 9.3, "volume": 62227.47, "close_time": 1775822399999, "quote_volume": 579817.7133, "trades": 2095, "taker_buy_base": 36043.58, "taker_buy_quote": 335867.6462 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 9.31, "high": 9.38, "low": 9.3, "close": 9.38, "volume": 122793.02, "close_time": 1775825999999, "quote_volume": 1148301.4126, "trades": 3640, "taker_buy_base": 80486.22, "taker_buy_quote": 752750.4236 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 9.38, "high": 9.42, "low": 9.32, "close": 9.37, "volume": 80182.13, "close_time": 1775829599999, "quote_volume": 751675.6332, "trades": 2822, "taker_buy_base": 36456.68, "taker_buy_quote": 341798.6406 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 9.37, "high": 9.47, "low": 9.33, "close": 9.44, "volume": 129971.66, "close_time": 1775833199999, "quote_volume": 1223610.6647, "trades": 4009, "taker_buy_base": 64701.55, "taker_buy_quote": 609157.4611 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 9.45, "high": 9.51, "low": 9.39, "close": 9.42, "volume": 113796.33, "close_time": 1775836799999, "quote_volume": 1075414.0475, "trades": 3652, "taker_buy_base": 60794.39, "taker_buy_quote": 574607.959 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 9.42, "high": 9.46, "low": 9.4, "close": 9.42, "volume": 63966.29, "close_time": 1775840399999, "quote_volume": 603015.216, "trades": 2078, "taker_buy_base": 31561.85, "taker_buy_quote": 297555.9714 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 9.42, "high": 9.42, "low": 9.35, "close": 9.4, "volume": 48689.58, "close_time": 1775843999999, "quote_volume": 457174.5876, "trades": 1666, "taker_buy_base": 22902.24, "taker_buy_quote": 214972.0874 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 9.4, "high": 9.53, "low": 9.38, "close": 9.52, "volume": 189144.03, "close_time": 1775847599999, "quote_volume": 1791815.3984, "trades": 4158, "taker_buy_base": 121384.63, "taker_buy_quote": 1149859.9551 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 9.52, "high": 9.56, "low": 9.49, "close": 9.53, "volume": 76826.96, "close_time": 1775851199999, "quote_volume": 731412.3527, "trades": 2296, "taker_buy_base": 24257.69, "taker_buy_quote": 230998.8265 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 9.53, "high": 9.56, "low": 9.49, "close": 9.51, "volume": 85733.69, "close_time": 1775854799999, "quote_volume": 816262.4789, "trades": 2258, "taker_buy_base": 38536.17, "taker_buy_quote": 366851.9939 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 9.51, "high": 9.52, "low": 9.4, "close": 9.45, "volume": 78246.11, "close_time": 1775858399999, "quote_volume": 739243.8555, "trades": 2141, "taker_buy_base": 34487.2, "taker_buy_quote": 325578.1267 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 9.45, "high": 9.46, "low": 9.39, "close": 9.42, "volume": 46144.5, "close_time": 1775861999999, "quote_volume": 434607.9897, "trades": 1217, "taker_buy_base": 22178.25, "taker_buy_quote": 208867.4403 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 9.42, "high": 9.42, "low": 9.38, "close": 9.39, "volume": 57787.48, "close_time": 1775865599999, "quote_volume": 543048.0912, "trades": 1289, "taker_buy_base": 24690.81, "taker_buy_quote": 232057.2136 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 9.39, "high": 9.4, "low": 9.35, "close": 9.35, "volume": 50743.21, "close_time": 1775869199999, "quote_volume": 475900.2784, "trades": 1271, "taker_buy_base": 25812.51, "taker_buy_quote": 242118.5738 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 9.35, "high": 9.36, "low": 9.31, "close": 9.35, "volume": 47581.72, "close_time": 1775872799999, "quote_volume": 444110.3441, "trades": 1231, "taker_buy_base": 32703.27, "taker_buy_quote": 305220.9559 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 9.35, "high": 9.38, "low": 9.33, "close": 9.35, "volume": 92624.83, "close_time": 1775876399999, "quote_volume": 865916.5568, "trades": 1274, "taker_buy_base": 23391.06, "taker_buy_quote": 218772.9797 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 9.34, "high": 9.37, "low": 9.31, "close": 9.33, "volume": 59584.19, "close_time": 1775879999999, "quote_volume": 556829.5447, "trades": 1273, "taker_buy_base": 26839.0, "taker_buy_quote": 250854.6969 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 9.32, "high": 9.35, "low": 9.3, "close": 9.31, "volume": 47760.32, "close_time": 1775883599999, "quote_volume": 444913.6393, "trades": 1118, "taker_buy_base": 27780.74, "taker_buy_quote": 258796.8276 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 9.3, "high": 9.31, "low": 9.25, "close": 9.26, "volume": 64977.37, "close_time": 1775887199999, "quote_volume": 602985.6782, "trades": 1568, "taker_buy_base": 34852.54, "taker_buy_quote": 323489.7149 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 9.26, "high": 9.29, "low": 9.23, "close": 9.28, "volume": 47652.92, "close_time": 1775890799999, "quote_volume": 441206.526, "trades": 1679, "taker_buy_base": 29796.89, "taker_buy_quote": 275914.0832 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 9.28, "high": 9.31, "low": 9.26, "close": 9.28, "volume": 32670.24, "close_time": 1775894399999, "quote_volume": 303392.5684, "trades": 1034, "taker_buy_base": 15900.29, "taker_buy_quote": 147708.5552 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 9.29, "high": 9.32, "low": 9.27, "close": 9.28, "volume": 44553.59, "close_time": 1775897999999, "quote_volume": 414138.3788, "trades": 1172, "taker_buy_base": 27051.0, "taker_buy_quote": 251446.8471 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 9.28, "high": 9.32, "low": 9.26, "close": 9.28, "volume": 48646.28, "close_time": 1775901599999, "quote_volume": 451500.2233, "trades": 1380, "taker_buy_base": 25983.02, "taker_buy_quote": 241139.0846 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 9.28, "high": 9.29, "low": 9.25, "close": 9.27, "volume": 31731.16, "close_time": 1775905199999, "quote_volume": 294179.1919, "trades": 1157, "taker_buy_base": 14023.49, "taker_buy_quote": 130033.9121 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 9.26, "high": 9.29, "low": 9.25, "close": 9.28, "volume": 32794.72, "close_time": 1775908799999, "quote_volume": 304130.545, "trades": 1022, "taker_buy_base": 18347.43, "taker_buy_quote": 170153.578 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 9.28, "high": 9.3, "low": 9.26, "close": 9.27, "volume": 30218.53, "close_time": 1775912399999, "quote_volume": 280544.8858, "trades": 989, "taker_buy_base": 17529.62, "taker_buy_quote": 162818.0594 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 9.27, "high": 9.28, "low": 9.19, "close": 9.24, "volume": 85821.53, "close_time": 1775915999999, "quote_volume": 791877.6272, "trades": 2455, "taker_buy_base": 42897.31, "taker_buy_quote": 395824.8361 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 9.23, "high": 9.28, "low": 9.23, "close": 9.27, "volume": 30042.97, "close_time": 1775919599999, "quote_volume": 278443.1879, "trades": 754, "taker_buy_base": 21445.14, "taker_buy_quote": 198787.7242 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 9.28, "high": 9.34, "low": 9.27, "close": 9.34, "volume": 53727.69, "close_time": 1775923199999, "quote_volume": 500548.4727, "trades": 1383, "taker_buy_base": 29896.83, "taker_buy_quote": 278570.9288 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 9.33, "high": 9.47, "low": 9.33, "close": 9.44, "volume": 101411.06, "close_time": 1775926799999, "quote_volume": 954495.6417, "trades": 2980, "taker_buy_base": 58166.12, "taker_buy_quote": 547597.9159 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 9.45, "high": 9.46, "low": 9.38, "close": 9.39, "volume": 63866.97, "close_time": 1775930399999, "quote_volume": 600939.4818, "trades": 1759, "taker_buy_base": 34916.89, "taker_buy_quote": 328437.5047 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 9.39, "high": 9.53, "low": 9.36, "close": 9.5, "volume": 150282.2, "close_time": 1775933999999, "quote_volume": 1420414.9338, "trades": 3973, "taker_buy_base": 84493.67, "taker_buy_quote": 798590.8424 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 9.49, "high": 9.61, "low": 9.48, "close": 9.58, "volume": 137249.83, "close_time": 1775937599999, "quote_volume": 1311210.2001, "trades": 3907, "taker_buy_base": 55670.47, "taker_buy_quote": 531866.2195 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 9.58, "high": 9.61, "low": 9.43, "close": 9.46, "volume": 140227.84, "close_time": 1775941199999, "quote_volume": 1336391.5982, "trades": 4181, "taker_buy_base": 50926.03, "taker_buy_quote": 484924.5701 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 9.46, "high": 9.5, "low": 9.43, "close": 9.47, "volume": 68902.15, "close_time": 1775944799999, "quote_volume": 651813.3227, "trades": 1607, "taker_buy_base": 33555.01, "taker_buy_quote": 317391.3568 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 9.46, "high": 9.52, "low": 9.39, "close": 9.42, "volume": 114949.82, "close_time": 1775948399999, "quote_volume": 1085403.547, "trades": 2127, "taker_buy_base": 54766.13, "taker_buy_quote": 517243.5492 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 9.41, "high": 9.42, "low": 9.33, "close": 9.38, "volume": 61230.58, "close_time": 1775951999999, "quote_volume": 573685.3561, "trades": 1813, "taker_buy_base": 26133.98, "taker_buy_quote": 244889.254 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 9.37, "high": 9.38, "low": 9.32, "close": 9.37, "volume": 60905.7, "close_time": 1775955599999, "quote_volume": 569319.2905, "trades": 1322, "taker_buy_base": 33450.5, "taker_buy_quote": 312715.7921 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 9.37, "high": 9.39, "low": 9.03, "close": 9.09, "volume": 358550.91, "close_time": 1775959199999, "quote_volume": 3282233.3671, "trades": 11124, "taker_buy_base": 182346.08, "taker_buy_quote": 1669475.1404 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 9.08, "high": 9.14, "low": 9.03, "close": 9.13, "volume": 171132.86, "close_time": 1775962799999, "quote_volume": 1555729.9744, "trades": 5313, "taker_buy_base": 103472.07, "taker_buy_quote": 940827.1971 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 9.13, "high": 9.13, "low": 9.08, "close": 9.09, "volume": 109592.92, "close_time": 1775966399999, "quote_volume": 998122.0046, "trades": 2258, "taker_buy_base": 60266.93, "taker_buy_quote": 548951.6475 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 9.08, "high": 9.1, "low": 9.06, "close": 9.07, "volume": 106606.84, "close_time": 1775969999999, "quote_volume": 967712.0298, "trades": 2210, "taker_buy_base": 65161.94, "taker_buy_quote": 591598.9607 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 9.08, "high": 9.09, "low": 9.05, "close": 9.07, "volume": 94545.42, "close_time": 1775973599999, "quote_volume": 857355.3889, "trades": 1791, "taker_buy_base": 49824.49, "taker_buy_quote": 451924.6248 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 9.07, "high": 9.09, "low": 9.04, "close": 9.05, "volume": 48770.71, "close_time": 1775977199999, "quote_volume": 441915.2549, "trades": 1162, "taker_buy_base": 28041.06, "taker_buy_quote": 254145.6958 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 9.05, "high": 9.05, "low": 9.0, "close": 9.02, "volume": 93360.89, "close_time": 1775980799999, "quote_volume": 842685.8742, "trades": 2389, "taker_buy_base": 41064.7, "taker_buy_quote": 370800.9157 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 9.02, "high": 9.05, "low": 9.0, "close": 9.04, "volume": 52517.45, "close_time": 1775984399999, "quote_volume": 474242.4325, "trades": 1202, "taker_buy_base": 37484.94, "taker_buy_quote": 338543.1312 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 9.04, "high": 9.05, "low": 9.0, "close": 9.03, "volume": 49043.24, "close_time": 1775987999999, "quote_volume": 442825.0356, "trades": 1341, "taker_buy_base": 26110.32, "taker_buy_quote": 235840.9186 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 9.02, "high": 9.05, "low": 8.98, "close": 9.0, "volume": 80759.01, "close_time": 1775991599999, "quote_volume": 728325.7296, "trades": 1639, "taker_buy_base": 41083.44, "taker_buy_quote": 370715.1884 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 8.99, "high": 9.05, "low": 8.98, "close": 9.03, "volume": 53332.7, "close_time": 1775995199999, "quote_volume": 481233.115, "trades": 1147, "taker_buy_base": 28477.55, "taker_buy_quote": 257056.7181 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 9.03, "high": 9.06, "low": 9.0, "close": 9.02, "volume": 95283.2, "close_time": 1775998799999, "quote_volume": 860458.574, "trades": 1744, "taker_buy_base": 46701.33, "taker_buy_quote": 421950.9587 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 9.02, "high": 9.05, "low": 8.96, "close": 8.97, "volume": 108330.64, "close_time": 1776002399999, "quote_volume": 976088.6983, "trades": 2959, "taker_buy_base": 53147.45, "taker_buy_quote": 478991.9843 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 8.96, "high": 9.01, "low": 8.96, "close": 8.98, "volume": 65328.46, "close_time": 1776005999999, "quote_volume": 586782.5391, "trades": 1866, "taker_buy_base": 33851.68, "taker_buy_quote": 304110.3656 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 8.98, "high": 8.99, "low": 8.92, "close": 8.96, "volume": 75488.37, "close_time": 1776009599999, "quote_volume": 676701.5874, "trades": 2022, "taker_buy_base": 44189.49, "taker_buy_quote": 396181.4381 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 8.96, "high": 9.02, "low": 8.95, "close": 9.02, "volume": 77455.7, "close_time": 1776013199999, "quote_volume": 695896.2545, "trades": 1347, "taker_buy_base": 44442.7, "taker_buy_quote": 399217.4488 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 9.02, "high": 9.13, "low": 9.01, "close": 9.11, "volume": 78350.1, "close_time": 1776016799999, "quote_volume": 710357.2137, "trades": 1703, "taker_buy_base": 47228.21, "taker_buy_quote": 428375.2903 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 9.12, "high": 9.17, "low": 9.09, "close": 9.11, "volume": 89698.75, "close_time": 1776020399999, "quote_volume": 819512.3367, "trades": 2163, "taker_buy_base": 44176.22, "taker_buy_quote": 403696.321 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 9.11, "high": 9.11, "low": 9.06, "close": 9.08, "volume": 48979.61, "close_time": 1776023999999, "quote_volume": 445555.9143, "trades": 1209, "taker_buy_base": 21371.12, "taker_buy_quote": 194434.2111 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 9.09, "high": 9.15, "low": 9.06, "close": 9.13, "volume": 64275.56, "close_time": 1776027599999, "quote_volume": 585902.6986, "trades": 1391, "taker_buy_base": 35874.68, "taker_buy_quote": 327057.7148 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 9.14, "high": 9.17, "low": 9.11, "close": 9.15, "volume": 68101.0, "close_time": 1776031199999, "quote_volume": 622482.6419, "trades": 1629, "taker_buy_base": 30898.97, "taker_buy_quote": 282510.9721 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 9.15, "high": 9.15, "low": 9.02, "close": 9.06, "volume": 120173.78, "close_time": 1776034799999, "quote_volume": 1089133.8662, "trades": 3845, "taker_buy_base": 56631.58, "taker_buy_quote": 513212.2528 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 9.06, "high": 9.06, "low": 9.01, "close": 9.03, "volume": 70483.4, "close_time": 1776038399999, "quote_volume": 636226.5884, "trades": 1578, "taker_buy_base": 33746.83, "taker_buy_quote": 304587.221 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 9.04, "high": 9.12, "low": 9.02, "close": 9.1, "volume": 79424.48, "close_time": 1776041999999, "quote_volume": 719034.6419, "trades": 1744, "taker_buy_base": 36525.35, "taker_buy_quote": 330687.5673 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 9.1, "high": 9.17, "low": 9.09, "close": 9.14, "volume": 83746.18, "close_time": 1776045599999, "quote_volume": 764999.0382, "trades": 1730, "taker_buy_base": 41080.46, "taker_buy_quote": 375202.3683 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 9.14, "high": 9.15, "low": 9.05, "close": 9.06, "volume": 51652.91, "close_time": 1776049199999, "quote_volume": 469653.5633, "trades": 1423, "taker_buy_base": 23939.9, "taker_buy_quote": 217722.3415 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 9.06, "high": 9.08, "low": 9.04, "close": 9.07, "volume": 35362.41, "close_time": 1776052799999, "quote_volume": 320395.0049, "trades": 1042, "taker_buy_base": 19780.21, "taker_buy_quote": 179221.4831 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 9.07, "high": 9.12, "low": 9.05, "close": 9.05, "volume": 42194.82, "close_time": 1776056399999, "quote_volume": 383007.5834, "trades": 1180, "taker_buy_base": 17194.97, "taker_buy_quote": 155999.3331 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 9.05, "high": 9.07, "low": 9.01, "close": 9.07, "volume": 47725.54, "close_time": 1776059999999, "quote_volume": 431453.6103, "trades": 1440, "taker_buy_base": 30593.93, "taker_buy_quote": 276628.9887 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 9.07, "high": 9.2, "low": 9.06, "close": 9.15, "volume": 129907.4, "close_time": 1776063599999, "quote_volume": 1189589.8217, "trades": 2610, "taker_buy_base": 76303.86, "taker_buy_quote": 698662.4601 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 9.16, "high": 9.16, "low": 9.04, "close": 9.06, "volume": 71985.28, "close_time": 1776067199999, "quote_volume": 653500.3355, "trades": 1822, "taker_buy_base": 35848.14, "taker_buy_quote": 325415.9563 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 9.06, "high": 9.07, "low": 9.01, "close": 9.03, "volume": 72463.27, "close_time": 1776070799999, "quote_volume": 654973.4557, "trades": 1658, "taker_buy_base": 27984.34, "taker_buy_quote": 253011.1666 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 9.02, "high": 9.09, "low": 9.02, "close": 9.08, "volume": 47504.81, "close_time": 1776074399999, "quote_volume": 430574.3569, "trades": 1426, "taker_buy_base": 22959.84, "taker_buy_quote": 208043.8096 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 9.08, "high": 9.09, "low": 8.98, "close": 8.99, "volume": 71477.1, "close_time": 1776077999999, "quote_volume": 646299.5524, "trades": 1477, "taker_buy_base": 24067.09, "taker_buy_quote": 217671.7508 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 9.0, "high": 9.08, "low": 8.97, "close": 9.07, "volume": 141161.37, "close_time": 1776081599999, "quote_volume": 1273471.7827, "trades": 2662, "taker_buy_base": 79643.7, "taker_buy_quote": 718293.2333 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 9.06, "high": 9.19, "low": 9.03, "close": 9.15, "volume": 103883.66, "close_time": 1776085199999, "quote_volume": 946650.18, "trades": 2308, "taker_buy_base": 47602.01, "taker_buy_quote": 433593.3811 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 9.16, "high": 9.28, "low": 9.1, "close": 9.26, "volume": 285882.2, "close_time": 1776088799999, "quote_volume": 2627008.8934, "trades": 5950, "taker_buy_base": 140215.11, "taker_buy_quote": 1289059.9768 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 9.27, "high": 9.33, "low": 9.15, "close": 9.31, "volume": 205756.94, "close_time": 1776092399999, "quote_volume": 1898681.3327, "trades": 4929, "taker_buy_base": 111021.04, "taker_buy_quote": 1024682.3681 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 9.32, "high": 9.33, "low": 9.15, "close": 9.21, "volume": 190812.32, "close_time": 1776095999999, "quote_volume": 1765582.349, "trades": 4903, "taker_buy_base": 89735.37, "taker_buy_quote": 830294.877 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 9.21, "high": 9.31, "low": 9.15, "close": 9.28, "volume": 185285.24, "close_time": 1776099599999, "quote_volume": 1713625.2971, "trades": 5377, "taker_buy_base": 90811.48, "taker_buy_quote": 840045.4427 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 9.29, "high": 9.39, "low": 9.25, "close": 9.26, "volume": 147378.44, "close_time": 1776103199999, "quote_volume": 1372358.9734, "trades": 4557, "taker_buy_base": 68551.02, "taker_buy_quote": 638437.0262 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 9.26, "high": 9.27, "low": 9.18, "close": 9.26, "volume": 105759.44, "close_time": 1776106799999, "quote_volume": 976422.3888, "trades": 3034, "taker_buy_base": 60046.79, "taker_buy_quote": 554297.2314 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 9.27, "high": 9.42, "low": 9.26, "close": 9.4, "volume": 174938.13, "close_time": 1776110399999, "quote_volume": 1635827.9829, "trades": 5488, "taker_buy_base": 81344.88, "taker_buy_quote": 760372.2668 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 9.41, "high": 9.42, "low": 9.27, "close": 9.3, "volume": 121178.75, "close_time": 1776113999999, "quote_volume": 1132212.3973, "trades": 4318, "taker_buy_base": 37610.82, "taker_buy_quote": 351240.9086 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 9.3, "high": 9.33, "low": 9.25, "close": 9.32, "volume": 84577.52, "close_time": 1776117599999, "quote_volume": 786058.9765, "trades": 2696, "taker_buy_base": 49294.86, "taker_buy_quote": 458160.24 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 9.31, "high": 9.62, "low": 9.31, "close": 9.59, "volume": 509395.82, "close_time": 1776121199999, "quote_volume": 4846012.7182, "trades": 13455, "taker_buy_base": 235223.31, "taker_buy_quote": 2237585.1089 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 9.6, "high": 9.71, "low": 9.56, "close": 9.66, "volume": 429770.17, "close_time": 1776124799999, "quote_volume": 4144978.9398, "trades": 9999, "taker_buy_base": 208339.33, "taker_buy_quote": 2009560.0405 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 9.66, "high": 9.71, "low": 9.49, "close": 9.51, "volume": 213498.7, "close_time": 1776128399999, "quote_volume": 2048273.2192, "trades": 4994, "taker_buy_base": 78907.87, "taker_buy_quote": 756617.0967 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 9.51, "high": 9.54, "low": 9.46, "close": 9.5, "volume": 105612.43, "close_time": 1776131999999, "quote_volume": 1002732.411, "trades": 2111, "taker_buy_base": 47253.65, "taker_buy_quote": 448744.245 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 9.5, "high": 9.5, "low": 9.43, "close": 9.46, "volume": 132990.48, "close_time": 1776135599999, "quote_volume": 1259229.0414, "trades": 2351, "taker_buy_base": 71246.29, "taker_buy_quote": 674703.6098 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 9.45, "high": 9.49, "low": 9.43, "close": 9.46, "volume": 66574.46, "close_time": 1776139199999, "quote_volume": 629757.669, "trades": 1276, "taker_buy_base": 35870.57, "taker_buy_quote": 339419.6904 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 9.45, "high": 9.47, "low": 9.43, "close": 9.45, "volume": 67671.34, "close_time": 1776142799999, "quote_volume": 639372.341, "trades": 1235, "taker_buy_base": 32090.18, "taker_buy_quote": 303298.5487 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 9.45, "high": 9.45, "low": 9.37, "close": 9.39, "volume": 97548.85, "close_time": 1776146399999, "quote_volume": 917999.3065, "trades": 1953, "taker_buy_base": 54751.58, "taker_buy_quote": 515377.0395 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 9.38, "high": 9.44, "low": 9.38, "close": 9.42, "volume": 70516.42, "close_time": 1776149999999, "quote_volume": 663390.8086, "trades": 1565, "taker_buy_base": 38206.06, "taker_buy_quote": 359429.8521 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 9.42, "high": 9.46, "low": 9.39, "close": 9.42, "volume": 108632.35, "close_time": 1776153599999, "quote_volume": 1023905.9302, "trades": 2413, "taker_buy_base": 60413.3, "taker_buy_quote": 569438.7246 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 9.42, "high": 9.46, "low": 9.39, "close": 9.45, "volume": 108641.55, "close_time": 1776157199999, "quote_volume": 1023959.7473, "trades": 2202, "taker_buy_base": 63488.82, "taker_buy_quote": 598572.0364 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 9.44, "high": 9.45, "low": 9.39, "close": 9.43, "volume": 79223.53, "close_time": 1776160799999, "quote_volume": 745550.3084, "trades": 1754, "taker_buy_base": 39055.12, "taker_buy_quote": 367579.2003 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 9.42, "high": 9.45, "low": 9.4, "close": 9.41, "volume": 58822.2, "close_time": 1776164399999, "quote_volume": 554485.0617, "trades": 1252, "taker_buy_base": 33438.86, "taker_buy_quote": 315247.5872 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 9.41, "high": 9.41, "low": 9.38, "close": 9.39, "volume": 85913.93, "close_time": 1776167999999, "quote_volume": 807197.3608, "trades": 1549, "taker_buy_base": 54242.92, "taker_buy_quote": 509705.6935 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 9.39, "high": 9.4, "low": 9.36, "close": 9.38, "volume": 71197.54, "close_time": 1776171599999, "quote_volume": 667999.8624, "trades": 1688, "taker_buy_base": 45214.8, "taker_buy_quote": 424148.8458 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 9.38, "high": 9.5, "low": 9.37, "close": 9.49, "volume": 189320.68, "close_time": 1776175199999, "quote_volume": 1786065.4432, "trades": 4079, "taker_buy_base": 108422.55, "taker_buy_quote": 1023491.588 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 9.5, "high": 9.54, "low": 9.39, "close": 9.39, "volume": 255006.41, "close_time": 1776178799999, "quote_volume": 2413656.3695, "trades": 6496, "taker_buy_base": 146195.91, "taker_buy_quote": 1384050.3612 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 9.4, "high": 9.47, "low": 9.28, "close": 9.42, "volume": 251992.35, "close_time": 1776182399999, "quote_volume": 2357084.6799, "trades": 5849, "taker_buy_base": 146551.62, "taker_buy_quote": 1370460.9435 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 9.42, "high": 9.49, "low": 9.37, "close": 9.39, "volume": 193544.65, "close_time": 1776185999999, "quote_volume": 1828458.3587, "trades": 4673, "taker_buy_base": 77531.51, "taker_buy_quote": 732360.0392 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 9.39, "high": 9.45, "low": 9.32, "close": 9.38, "volume": 114818.96, "close_time": 1776189599999, "quote_volume": 1076294.219, "trades": 3185, "taker_buy_base": 53220.44, "taker_buy_quote": 498811.6531 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 9.38, "high": 9.4, "low": 9.21, "close": 9.25, "volume": 203784.25, "close_time": 1776193199999, "quote_volume": 1891612.9362, "trades": 4108, "taker_buy_base": 105190.5, "taker_buy_quote": 976527.4875 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 9.25, "high": 9.35, "low": 9.25, "close": 9.35, "volume": 135350.21, "close_time": 1776196799999, "quote_volume": 1260104.6471, "trades": 3182, "taker_buy_base": 81611.29, "taker_buy_quote": 759759.1306 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 9.36, "high": 9.38, "low": 9.3, "close": 9.32, "volume": 90944.08, "close_time": 1776200399999, "quote_volume": 849430.6129, "trades": 1787, "taker_buy_base": 45281.86, "taker_buy_quote": 422800.0584 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 9.33, "high": 9.39, "low": 9.32, "close": 9.37, "volume": 345907.68, "close_time": 1776203999999, "quote_volume": 3239785.4005, "trades": 8581, "taker_buy_base": 205934.76, "taker_buy_quote": 1928851.4126 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 9.36, "high": 9.39, "low": 9.29, "close": 9.31, "volume": 160988.75, "close_time": 1776207599999, "quote_volume": 1504210.6201, "trades": 2918, "taker_buy_base": 94145.75, "taker_buy_quote": 879506.8606 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 9.31, "high": 9.33, "low": 9.27, "close": 9.31, "volume": 67539.18, "close_time": 1776211199999, "quote_volume": 628551.7084, "trades": 1441, "taker_buy_base": 37308.35, "taker_buy_quote": 347147.1009 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 9.3, "high": 9.38, "low": 9.3, "close": 9.34, "volume": 83678.12, "close_time": 1776214799999, "quote_volume": 781749.5743, "trades": 1964, "taker_buy_base": 42826.7, "taker_buy_quote": 400108.5498 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 9.33, "high": 9.39, "low": 9.32, "close": 9.36, "volume": 75378.12, "close_time": 1776218399999, "quote_volume": 704873.7936, "trades": 1591, "taker_buy_base": 37558.66, "taker_buy_quote": 351295.9285 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 9.37, "high": 9.39, "low": 9.28, "close": 9.32, "volume": 50826.28, "close_time": 1776221999999, "quote_volume": 474220.0011, "trades": 1463, "taker_buy_base": 26146.74, "taker_buy_quote": 243885.8713 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 9.32, "high": 9.36, "low": 9.29, "close": 9.35, "volume": 58423.68, "close_time": 1776225599999, "quote_volume": 544712.6414, "trades": 1048, "taker_buy_base": 25804.92, "taker_buy_quote": 240608.4023 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 9.35, "high": 9.45, "low": 9.34, "close": 9.41, "volume": 200890.22, "close_time": 1776229199999, "quote_volume": 1888314.6411, "trades": 2983, "taker_buy_base": 105755.22, "taker_buy_quote": 993789.9451 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 9.41, "high": 9.45, "low": 9.32, "close": 9.35, "volume": 92734.71, "close_time": 1776232799999, "quote_volume": 869233.1617, "trades": 2376, "taker_buy_base": 43559.51, "taker_buy_quote": 407897.6969 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 9.34, "high": 9.34, "low": 9.29, "close": 9.31, "volume": 54450.27, "close_time": 1776236399999, "quote_volume": 507303.6177, "trades": 1439, "taker_buy_base": 22807.2, "taker_buy_quote": 212543.2551 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 9.31, "high": 9.33, "low": 9.26, "close": 9.27, "volume": 120068.45, "close_time": 1776239999999, "quote_volume": 1115582.528, "trades": 2578, "taker_buy_base": 60923.61, "taker_buy_quote": 566251.5731 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 9.27, "high": 9.4, "low": 9.26, "close": 9.35, "volume": 90416.88, "close_time": 1776243599999, "quote_volume": 844795.4029, "trades": 2209, "taker_buy_base": 50286.85, "taker_buy_quote": 469741.8589 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 9.36, "high": 9.37, "low": 9.3, "close": 9.32, "volume": 48171.42, "close_time": 1776247199999, "quote_volume": 449553.0298, "trades": 1290, "taker_buy_base": 24146.52, "taker_buy_quote": 225367.6986 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 9.32, "high": 9.4, "low": 9.29, "close": 9.34, "volume": 60593.83, "close_time": 1776250799999, "quote_volume": 566224.4755, "trades": 2104, "taker_buy_base": 24412.95, "taker_buy_quote": 228076.8774 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 9.34, "high": 9.46, "low": 9.34, "close": 9.43, "volume": 109331.92, "close_time": 1776254399999, "quote_volume": 1029765.7746, "trades": 2813, "taker_buy_base": 65982.65, "taker_buy_quote": 621619.6129 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 9.42, "high": 9.44, "low": 9.38, "close": 9.44, "volume": 90058.96, "close_time": 1776257999999, "quote_volume": 848201.2631, "trades": 2315, "taker_buy_base": 38113.95, "taker_buy_quote": 359205.4 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 9.43, "high": 9.45, "low": 9.36, "close": 9.39, "volume": 96501.73, "close_time": 1776261599999, "quote_volume": 907430.2043, "trades": 3204, "taker_buy_base": 43327.4, "taker_buy_quote": 407531.5391 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 9.39, "high": 9.47, "low": 9.38, "close": 9.45, "volume": 90741.08, "close_time": 1776265199999, "quote_volume": 854548.9302, "trades": 3048, "taker_buy_base": 44980.03, "taker_buy_quote": 423498.8713 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 9.46, "high": 9.46, "low": 9.33, "close": 9.37, "volume": 112524.4, "close_time": 1776268799999, "quote_volume": 1055846.6676, "trades": 3635, "taker_buy_base": 53385.93, "taker_buy_quote": 500751.4338 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 9.36, "high": 9.46, "low": 9.36, "close": 9.43, "volume": 83277.72, "close_time": 1776272399999, "quote_volume": 784807.4967, "trades": 2771, "taker_buy_base": 43819.56, "taker_buy_quote": 413037.4053 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 9.44, "high": 9.48, "low": 9.4, "close": 9.45, "volume": 79598.97, "close_time": 1776275999999, "quote_volume": 752160.8531, "trades": 2479, "taker_buy_base": 39257.08, "taker_buy_quote": 370915.0131 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 9.45, "high": 9.5, "low": 9.44, "close": 9.47, "volume": 101503.23, "close_time": 1776279599999, "quote_volume": 961583.0993, "trades": 2450, "taker_buy_base": 54493.03, "taker_buy_quote": 516371.5656 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 9.47, "high": 9.57, "low": 9.45, "close": 9.53, "volume": 160006.47, "close_time": 1776283199999, "quote_volume": 1522912.7695, "trades": 3710, "taker_buy_base": 84354.62, "taker_buy_quote": 803091.0006 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 9.53, "high": 9.54, "low": 9.45, "close": 9.47, "volume": 80380.79, "close_time": 1776286799999, "quote_volume": 762629.5586, "trades": 2325, "taker_buy_base": 32215.14, "taker_buy_quote": 305730.3786 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 9.47, "high": 9.51, "low": 9.43, "close": 9.5, "volume": 38503.25, "close_time": 1776290399999, "quote_volume": 364486.6383, "trades": 1259, "taker_buy_base": 18979.84, "taker_buy_quote": 179687.2197 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 9.5, "high": 9.56, "low": 9.48, "close": 9.49, "volume": 113457.19, "close_time": 1776293999999, "quote_volume": 1079786.3925, "trades": 2748, "taker_buy_base": 44168.13, "taker_buy_quote": 420413.3343 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 9.48, "high": 9.48, "low": 9.39, "close": 9.43, "volume": 88928.68, "close_time": 1776297599999, "quote_volume": 838147.2889, "trades": 2219, "taker_buy_base": 43148.31, "taker_buy_quote": 406674.4173 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 9.44, "high": 9.45, "low": 9.37, "close": 9.4, "volume": 68512.97, "close_time": 1776301199999, "quote_volume": 644376.075, "trades": 1621, "taker_buy_base": 28998.01, "taker_buy_quote": 272824.479 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 9.41, "high": 9.41, "low": 9.35, "close": 9.37, "volume": 81216.95, "close_time": 1776304799999, "quote_volume": 761145.5487, "trades": 1811, "taker_buy_base": 35006.62, "taker_buy_quote": 328089.6634 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 9.37, "high": 9.49, "low": 9.37, "close": 9.44, "volume": 101779.1, "close_time": 1776308399999, "quote_volume": 961055.8736, "trades": 2608, "taker_buy_base": 51628.62, "taker_buy_quote": 487312.0694 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 9.44, "high": 9.51, "low": 9.41, "close": 9.49, "volume": 140426.2, "close_time": 1776311999999, "quote_volume": 1327866.564, "trades": 2952, "taker_buy_base": 64882.19, "taker_buy_quote": 613577.3054 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 9.49, "high": 9.55, "low": 9.47, "close": 9.48, "volume": 132104.11, "close_time": 1776315599999, "quote_volume": 1256634.5754, "trades": 3517, "taker_buy_base": 55051.05, "taker_buy_quote": 523695.2983 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 9.49, "high": 9.52, "low": 9.46, "close": 9.49, "volume": 54088.36, "close_time": 1776319199999, "quote_volume": 513353.2684, "trades": 1725, "taker_buy_base": 30336.84, "taker_buy_quote": 287976.9771 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 9.5, "high": 9.57, "low": 9.5, "close": 9.56, "volume": 69017.32, "close_time": 1776322799999, "quote_volume": 657725.8314, "trades": 2235, "taker_buy_base": 33876.44, "taker_buy_quote": 322810.3375 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 9.57, "high": 9.62, "low": 9.49, "close": 9.51, "volume": 171826.66, "close_time": 1776326399999, "quote_volume": 1644142.2869, "trades": 3901, "taker_buy_base": 68463.8, "taker_buy_quote": 655423.8927 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 9.51, "high": 9.52, "low": 9.44, "close": 9.45, "volume": 95919.35, "close_time": 1776329999999, "quote_volume": 909648.8872, "trades": 2093, "taker_buy_base": 43212.32, "taker_buy_quote": 409975.2661 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 9.44, "high": 9.51, "low": 9.43, "close": 9.43, "volume": 49965.1, "close_time": 1776333599999, "quote_volume": 473013.8902, "trades": 1542, "taker_buy_base": 24211.45, "taker_buy_quote": 229164.5093 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 9.43, "high": 9.45, "low": 9.35, "close": 9.41, "volume": 109665.72, "close_time": 1776337199999, "quote_volume": 1029233.4151, "trades": 2899, "taker_buy_base": 56035.78, "taker_buy_quote": 525763.2226 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 9.41, "high": 9.48, "low": 9.38, "close": 9.46, "volume": 79846.2, "close_time": 1776340799999, "quote_volume": 752646.9054, "trades": 2004, "taker_buy_base": 50708.96, "taker_buy_quote": 477911.2863 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 9.47, "high": 9.56, "low": 9.47, "close": 9.5, "volume": 128997.02, "close_time": 1776344399999, "quote_volume": 1227626.8201, "trades": 3178, "taker_buy_base": 53211.52, "taker_buy_quote": 506561.9045 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 9.51, "high": 9.62, "low": 9.31, "close": 9.41, "volume": 286137.77, "close_time": 1776347999999, "quote_volume": 2716624.1726, "trades": 8613, "taker_buy_base": 123986.55, "taker_buy_quote": 1177367.1745 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 9.41, "high": 9.42, "low": 9.26, "close": 9.4, "volume": 256102.35, "close_time": 1776351599999, "quote_volume": 2393152.3885, "trades": 7151, "taker_buy_base": 110778.75, "taker_buy_quote": 1035685.46 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 9.4, "high": 9.61, "low": 9.39, "close": 9.58, "volume": 335356.87, "close_time": 1776355199999, "quote_volume": 3194249.3216, "trades": 7453, "taker_buy_base": 142611.13, "taker_buy_quote": 1357444.4464 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 9.59, "high": 9.65, "low": 9.42, "close": 9.46, "volume": 272922.73, "close_time": 1776358799999, "quote_volume": 2605749.011, "trades": 7858, "taker_buy_base": 132531.74, "taker_buy_quote": 1264430.879 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 9.46, "high": 9.55, "low": 9.41, "close": 9.53, "volume": 158709.3, "close_time": 1776362399999, "quote_volume": 1504767.2967, "trades": 4667, "taker_buy_base": 83028.02, "taker_buy_quote": 787490.765 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 9.52, "high": 9.85, "low": 9.49, "close": 9.78, "volume": 503888.33, "close_time": 1776365999999, "quote_volume": 4873966.9482, "trades": 12262, "taker_buy_base": 291883.41, "taker_buy_quote": 2827208.5436 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 9.78, "high": 9.87, "low": 9.74, "close": 9.86, "volume": 318557.29, "close_time": 1776369599999, "quote_volume": 3121634.521, "trades": 9352, "taker_buy_base": 155865.73, "taker_buy_quote": 1527788.0746 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 9.85, "high": 9.89, "low": 9.66, "close": 9.7, "volume": 218568.96, "close_time": 1776373199999, "quote_volume": 2134095.9925, "trades": 6394, "taker_buy_base": 113492.43, "taker_buy_quote": 1108275.8003 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 9.7, "high": 9.74, "low": 9.65, "close": 9.73, "volume": 131493.33, "close_time": 1776376799999, "quote_volume": 1275387.3251, "trades": 3009, "taker_buy_base": 66086.07, "taker_buy_quote": 641123.4761 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 9.73, "high": 9.77, "low": 9.68, "close": 9.71, "volume": 75234.66, "close_time": 1776380399999, "quote_volume": 732054.8427, "trades": 2206, "taker_buy_base": 38376.98, "taker_buy_quote": 373417.6495 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 9.71, "high": 9.78, "low": 9.69, "close": 9.73, "volume": 71276.25, "close_time": 1776383999999, "quote_volume": 693595.5388, "trades": 1944, "taker_buy_base": 32197.84, "taker_buy_quote": 313393.906 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 9.72, "high": 9.75, "low": 9.67, "close": 9.69, "volume": 80384.36, "close_time": 1776387599999, "quote_volume": 779498.7363, "trades": 2480, "taker_buy_base": 43187.06, "taker_buy_quote": 418810.2651 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 9.69, "high": 9.72, "low": 9.6, "close": 9.64, "volume": 140196.13, "close_time": 1776391199999, "quote_volume": 1352704.6896, "trades": 3239, "taker_buy_base": 62747.27, "taker_buy_quote": 605341.2445 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 9.63, "high": 9.65, "low": 9.55, "close": 9.59, "volume": 100136.76, "close_time": 1776394799999, "quote_volume": 960995.3783, "trades": 2448, "taker_buy_base": 51159.14, "taker_buy_quote": 490830.6448 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 9.58, "high": 9.59, "low": 9.54, "close": 9.55, "volume": 46761.31, "close_time": 1776398399999, "quote_volume": 447580.0492, "trades": 1505, "taker_buy_base": 21520.55, "taker_buy_quote": 206020.207 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 9.55, "high": 9.59, "low": 9.53, "close": 9.55, "volume": 68495.93, "close_time": 1776401999999, "quote_volume": 654627.3894, "trades": 1985, "taker_buy_base": 40016.69, "taker_buy_quote": 382447.0334 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 9.55, "high": 9.56, "low": 9.45, "close": 9.45, "volume": 99097.64, "close_time": 1776405599999, "quote_volume": 939472.7958, "trades": 2917, "taker_buy_base": 57704.83, "taker_buy_quote": 547141.0317 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 9.45, "high": 9.58, "low": 9.45, "close": 9.56, "volume": 94482.11, "close_time": 1776409199999, "quote_volume": 898182.7368, "trades": 2410, "taker_buy_base": 54430.47, "taker_buy_quote": 517568.8886 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 9.57, "high": 9.63, "low": 9.56, "close": 9.62, "volume": 83967.07, "close_time": 1776412799999, "quote_volume": 805681.9637, "trades": 2104, "taker_buy_base": 39791.1, "taker_buy_quote": 381880.0365 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 9.63, "high": 9.71, "low": 9.62, "close": 9.67, "volume": 94362.44, "close_time": 1776416399999, "quote_volume": 911854.7042, "trades": 2858, "taker_buy_base": 49400.28, "taker_buy_quote": 477502.1393 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 9.67, "high": 9.74, "low": 9.6, "close": 9.68, "volume": 177016.66, "close_time": 1776419999999, "quote_volume": 1710214.9828, "trades": 4454, "taker_buy_base": 103401.54, "taker_buy_quote": 999872.189 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 9.68, "high": 9.71, "low": 9.5, "close": 9.55, "volume": 127388.61, "close_time": 1776423599999, "quote_volume": 1221141.5916, "trades": 3783, "taker_buy_base": 56424.68, "taker_buy_quote": 540253.1818 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 9.54, "high": 9.68, "low": 9.53, "close": 9.65, "volume": 92984.43, "close_time": 1776427199999, "quote_volume": 893760.731, "trades": 2977, "taker_buy_base": 49353.44, "taker_buy_quote": 474328.5944 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 9.66, "high": 9.76, "low": 9.61, "close": 9.74, "volume": 147546.74, "close_time": 1776430799999, "quote_volume": 1428567.068, "trades": 4820, "taker_buy_base": 70120.31, "taker_buy_quote": 678943.0434 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 9.73, "high": 9.92, "low": 9.71, "close": 9.9, "volume": 465035.34, "close_time": 1776434399999, "quote_volume": 4578319.136, "trades": 12002, "taker_buy_base": 199628.08, "taker_buy_quote": 1965680.0797 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 9.89, "high": 10.01, "low": 9.86, "close": 9.94, "volume": 348288.46, "close_time": 1776437999999, "quote_volume": 3455674.0571, "trades": 8007, "taker_buy_base": 169981.88, "taker_buy_quote": 1687299.1304 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 9.94, "high": 9.94, "low": 9.75, "close": 9.82, "volume": 172762.24, "close_time": 1776441599999, "quote_volume": 1699914.1426, "trades": 5401, "taker_buy_base": 83139.92, "taker_buy_quote": 818104.5334 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 9.81, "high": 9.95, "low": 9.8, "close": 9.92, "volume": 217642.94, "close_time": 1776445199999, "quote_volume": 2148576.8077, "trades": 4431, "taker_buy_base": 126140.88, "taker_buy_quote": 1245119.0218 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 9.93, "high": 9.93, "low": 9.77, "close": 9.84, "volume": 200145.98, "close_time": 1776448799999, "quote_volume": 1971073.2385, "trades": 5164, "taker_buy_base": 77858.23, "taker_buy_quote": 766483.7796 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 9.84, "high": 9.85, "low": 9.74, "close": 9.77, "volume": 121250.16, "close_time": 1776452399999, "quote_volume": 1185302.2491, "trades": 3117, "taker_buy_base": 64480.27, "taker_buy_quote": 630269.6685 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 9.77, "high": 9.84, "low": 9.75, "close": 9.79, "volume": 75100.0, "close_time": 1776455999999, "quote_volume": 735531.6371, "trades": 2331, "taker_buy_base": 40023.51, "taker_buy_quote": 391964.4595 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 9.79, "high": 9.83, "low": 9.72, "close": 9.79, "volume": 80941.23, "close_time": 1776459599999, "quote_volume": 791312.7837, "trades": 2120, "taker_buy_base": 42942.18, "taker_buy_quote": 419783.146 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 9.78, "high": 9.85, "low": 9.76, "close": 9.79, "volume": 64269.0, "close_time": 1776463199999, "quote_volume": 630123.7933, "trades": 1717, "taker_buy_base": 34728.2, "taker_buy_quote": 340466.2536 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 9.79, "high": 9.85, "low": 9.77, "close": 9.8, "volume": 54430.28, "close_time": 1776466799999, "quote_volume": 533688.807, "trades": 1421, "taker_buy_base": 31461.16, "taker_buy_quote": 308569.4062 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 9.8, "high": 9.8, "low": 9.69, "close": 9.72, "volume": 84805.28, "close_time": 1776470399999, "quote_volume": 825482.6168, "trades": 2196, "taker_buy_base": 47375.1, "taker_buy_quote": 461162.2643 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 9.72, "high": 9.77, "low": 9.7, "close": 9.74, "volume": 51273.74, "close_time": 1776473999999, "quote_volume": 498932.4707, "trades": 1720, "taker_buy_base": 23935.34, "taker_buy_quote": 232961.1929 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 9.75, "high": 9.79, "low": 9.68, "close": 9.7, "volume": 53368.05, "close_time": 1776477599999, "quote_volume": 519128.818, "trades": 1809, "taker_buy_base": 26015.52, "taker_buy_quote": 253207.7035 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 9.7, "high": 9.75, "low": 9.68, "close": 9.71, "volume": 41956.86, "close_time": 1776481199999, "quote_volume": 407456.1267, "trades": 1314, "taker_buy_base": 26282.48, "taker_buy_quote": 255238.4159 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 9.71, "high": 9.72, "low": 9.63, "close": 9.64, "volume": 74452.61, "close_time": 1776484799999, "quote_volume": 720602.441, "trades": 2383, "taker_buy_base": 36001.21, "taker_buy_quote": 348737.5297 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 9.65, "high": 9.68, "low": 9.62, "close": 9.66, "volume": 101358.85, "close_time": 1776488399999, "quote_volume": 978635.961, "trades": 2230, "taker_buy_base": 63030.04, "taker_buy_quote": 608570.4284 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 9.66, "high": 9.72, "low": 9.66, "close": 9.7, "volume": 54883.3, "close_time": 1776491999999, "quote_volume": 531920.2043, "trades": 1384, "taker_buy_base": 31539.93, "taker_buy_quote": 305657.8858 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 9.69, "high": 9.73, "low": 9.65, "close": 9.69, "volume": 35686.05, "close_time": 1776495599999, "quote_volume": 345897.4043, "trades": 1072, "taker_buy_base": 19344.76, "taker_buy_quote": 187605.846 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 9.69, "high": 9.74, "low": 9.68, "close": 9.7, "volume": 65955.89, "close_time": 1776499199999, "quote_volume": 640176.1175, "trades": 1393, "taker_buy_base": 32504.58, "taker_buy_quote": 315503.8922 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 9.7, "high": 9.71, "low": 9.51, "close": 9.56, "volume": 175509.99, "close_time": 1776502799999, "quote_volume": 1682616.1891, "trades": 5256, "taker_buy_base": 82044.85, "taker_buy_quote": 786445.5648 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 9.56, "high": 9.57, "low": 9.48, "close": 9.53, "volume": 104671.18, "close_time": 1776506399999, "quote_volume": 996889.2696, "trades": 3097, "taker_buy_base": 53253.0, "taker_buy_quote": 507331.9043 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 9.53, "high": 9.53, "low": 9.42, "close": 9.43, "volume": 182194.05, "close_time": 1776509999999, "quote_volume": 1721972.0711, "trades": 5273, "taker_buy_base": 94662.59, "taker_buy_quote": 895019.3701 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 9.44, "high": 9.44, "low": 9.35, "close": 9.4, "volume": 137563.02, "close_time": 1776513599999, "quote_volume": 1292306.2449, "trades": 4555, "taker_buy_base": 67977.14, "taker_buy_quote": 638714.136 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 9.39, "high": 9.42, "low": 9.38, "close": 9.41, "volume": 79414.76, "close_time": 1776517199999, "quote_volume": 746555.8927, "trades": 2128, "taker_buy_base": 43024.66, "taker_buy_quote": 404543.7143 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 9.42, "high": 9.43, "low": 9.33, "close": 9.4, "volume": 84068.97, "close_time": 1776520799999, "quote_volume": 788522.8381, "trades": 2058, "taker_buy_base": 48125.46, "taker_buy_quote": 451513.7043 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 9.39, "high": 9.44, "low": 9.37, "close": 9.43, "volume": 77493.45, "close_time": 1776524399999, "quote_volume": 728998.6841, "trades": 1818, "taker_buy_base": 47607.32, "taker_buy_quote": 447838.8184 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 9.42, "high": 9.45, "low": 9.39, "close": 9.4, "volume": 83461.5, "close_time": 1776527999999, "quote_volume": 786730.2656, "trades": 2111, "taker_buy_base": 51755.48, "taker_buy_quote": 488031.2819 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 9.41, "high": 9.44, "low": 9.36, "close": 9.39, "volume": 98974.6, "close_time": 1776531599999, "quote_volume": 930397.9672, "trades": 2893, "taker_buy_base": 55552.68, "taker_buy_quote": 522319.0186 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 9.39, "high": 9.42, "low": 9.35, "close": 9.39, "volume": 66672.21, "close_time": 1776535199999, "quote_volume": 625743.4156, "trades": 1635, "taker_buy_base": 38712.52, "taker_buy_quote": 363339.8485 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 9.39, "high": 9.4, "low": 9.3, "close": 9.34, "volume": 139480.99, "close_time": 1776538799999, "quote_volume": 1303797.599, "trades": 3446, "taker_buy_base": 83321.86, "taker_buy_quote": 778968.4122 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 9.33, "high": 9.4, "low": 9.33, "close": 9.38, "volume": 50388.95, "close_time": 1776542399999, "quote_volume": 472244.7128, "trades": 1315, "taker_buy_base": 32808.81, "taker_buy_quote": 307488.7864 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 9.38, "high": 9.42, "low": 9.35, "close": 9.4, "volume": 77742.32, "close_time": 1776545999999, "quote_volume": 729087.443, "trades": 1288, "taker_buy_base": 40108.74, "taker_buy_quote": 376169.2861 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 9.4, "high": 9.41, "low": 9.37, "close": 9.39, "volume": 49469.81, "close_time": 1776549599999, "quote_volume": 464358.5132, "trades": 946, "taker_buy_base": 25569.72, "taker_buy_quote": 240054.5345 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 9.4, "high": 9.4, "low": 9.35, "close": 9.39, "volume": 46602.45, "close_time": 1776553199999, "quote_volume": 436701.2561, "trades": 951, "taker_buy_base": 22690.69, "taker_buy_quote": 212624.2485 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 9.38, "high": 9.4, "low": 9.32, "close": 9.33, "volume": 52783.41, "close_time": 1776556799999, "quote_volume": 494416.3634, "trades": 1133, "taker_buy_base": 31264.94, "taker_buy_quote": 292902.6817 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 9.33, "high": 9.34, "low": 9.27, "close": 9.3, "volume": 74055.33, "close_time": 1776560399999, "quote_volume": 688447.3188, "trades": 1794, "taker_buy_base": 41177.29, "taker_buy_quote": 382909.8544 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 9.3, "high": 9.33, "low": 9.25, "close": 9.28, "volume": 67749.48, "close_time": 1776563999999, "quote_volume": 629068.5765, "trades": 1607, "taker_buy_base": 36780.9, "taker_buy_quote": 341566.3224 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 9.28, "high": 9.29, "low": 9.21, "close": 9.27, "volume": 131974.0, "close_time": 1776567599999, "quote_volume": 1221323.2859, "trades": 2598, "taker_buy_base": 80385.97, "taker_buy_quote": 744210.1575 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 9.28, "high": 9.33, "low": 9.24, "close": 9.3, "volume": 96376.57, "close_time": 1776571199999, "quote_volume": 895021.1127, "trades": 1620, "taker_buy_base": 43801.21, "taker_buy_quote": 406677.7589 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 9.29, "high": 9.33, "low": 9.25, "close": 9.29, "volume": 73097.42, "close_time": 1776574799999, "quote_volume": 678716.3568, "trades": 1405, "taker_buy_base": 39035.28, "taker_buy_quote": 362563.1174 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 9.3, "high": 9.32, "low": 9.26, "close": 9.27, "volume": 54327.89, "close_time": 1776578399999, "quote_volume": 505150.7348, "trades": 1003, "taker_buy_base": 27161.58, "taker_buy_quote": 252526.7362 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 9.27, "high": 9.31, "low": 9.23, "close": 9.28, "volume": 60286.14, "close_time": 1776581999999, "quote_volume": 558684.8127, "trades": 1342, "taker_buy_base": 31552.59, "taker_buy_quote": 292422.6985 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 9.28, "high": 9.28, "low": 9.13, "close": 9.22, "volume": 221756.21, "close_time": 1776585599999, "quote_volume": 2034909.1569, "trades": 4174, "taker_buy_base": 129926.89, "taker_buy_quote": 1192096.5359 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 9.21, "high": 9.22, "low": 9.18, "close": 9.2, "volume": 63294.03, "close_time": 1776589199999, "quote_volume": 582238.0038, "trades": 1290, "taker_buy_base": 40933.21, "taker_buy_quote": 376549.528 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 9.2, "high": 9.22, "low": 9.17, "close": 9.18, "volume": 71191.24, "close_time": 1776592799999, "quote_volume": 654097.9844, "trades": 1366, "taker_buy_base": 37909.76, "taker_buy_quote": 348411.8965 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 9.17, "high": 9.2, "low": 9.15, "close": 9.18, "volume": 62105.96, "close_time": 1776596399999, "quote_volume": 569844.7673, "trades": 1319, "taker_buy_base": 32470.78, "taker_buy_quote": 297924.1467 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 9.18, "high": 9.28, "low": 9.17, "close": 9.25, "volume": 115505.11, "close_time": 1776599999999, "quote_volume": 1067118.2979, "trades": 2344, "taker_buy_base": 59488.0, "taker_buy_quote": 549505.8715 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 9.25, "high": 9.29, "low": 9.24, "close": 9.27, "volume": 80960.98, "close_time": 1776603599999, "quote_volume": 749532.6776, "trades": 1723, "taker_buy_base": 38911.62, "taker_buy_quote": 360283.6373 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 9.27, "high": 9.36, "low": 9.26, "close": 9.29, "volume": 101751.23, "close_time": 1776607199999, "quote_volume": 947688.133, "trades": 2354, "taker_buy_base": 52248.58, "taker_buy_quote": 486741.2229 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 9.3, "high": 9.36, "low": 9.24, "close": 9.32, "volume": 115907.68, "close_time": 1776610799999, "quote_volume": 1078692.5438, "trades": 2652, "taker_buy_base": 56209.59, "taker_buy_quote": 523012.0511 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 9.31, "high": 9.32, "low": 9.2, "close": 9.28, "volume": 110804.95, "close_time": 1776614399999, "quote_volume": 1026257.2497, "trades": 3096, "taker_buy_base": 54326.25, "taker_buy_quote": 503188.4515 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 9.29, "high": 9.29, "low": 9.21, "close": 9.22, "volume": 119687.65, "close_time": 1776617999999, "quote_volume": 1107896.9115, "trades": 2441, "taker_buy_base": 62917.87, "taker_buy_quote": 582379.9842 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 9.22, "high": 9.24, "low": 9.14, "close": 9.15, "volume": 164848.51, "close_time": 1776621599999, "quote_volume": 1514543.1914, "trades": 3680, "taker_buy_base": 82581.44, "taker_buy_quote": 758857.4853 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 9.15, "high": 9.19, "low": 9.13, "close": 9.18, "volume": 109253.67, "close_time": 1776625199999, "quote_volume": 1000998.8326, "trades": 2310, "taker_buy_base": 59662.74, "taker_buy_quote": 546690.5903 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 9.18, "high": 9.24, "low": 9.17, "close": 9.2, "volume": 82142.49, "close_time": 1776628799999, "quote_volume": 756204.7434, "trades": 1668, "taker_buy_base": 39501.79, "taker_buy_quote": 363691.1357 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 9.19, "high": 9.2, "low": 9.12, "close": 9.15, "volume": 79273.03, "close_time": 1776632399999, "quote_volume": 725895.9757, "trades": 1665, "taker_buy_base": 35103.13, "taker_buy_quote": 321498.8712 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 9.15, "high": 9.18, "low": 9.11, "close": 9.13, "volume": 71025.39, "close_time": 1776635999999, "quote_volume": 649538.1687, "trades": 1364, "taker_buy_base": 35844.88, "taker_buy_quote": 327858.2243 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 9.12, "high": 9.12, "low": 8.96, "close": 9.01, "volume": 510521.09, "close_time": 1776639599999, "quote_volume": 4611467.8112, "trades": 8660, "taker_buy_base": 260410.75, "taker_buy_quote": 2352158.2372 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 9.0, "high": 9.02, "low": 8.97, "close": 9.0, "volume": 144036.72, "close_time": 1776643199999, "quote_volume": 1294903.1652, "trades": 2516, "taker_buy_base": 75029.09, "taker_buy_quote": 674523.9362 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 9.0, "high": 9.1, "low": 8.98, "close": 9.08, "volume": 226434.31, "close_time": 1776646799999, "quote_volume": 2050115.2617, "trades": 2742, "taker_buy_base": 118774.73, "taker_buy_quote": 1075646.1004 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 9.07, "high": 9.14, "low": 9.07, "close": 9.13, "volume": 66169.76, "close_time": 1776650399999, "quote_volume": 602687.7802, "trades": 1280, "taker_buy_base": 33666.82, "taker_buy_quote": 306524.2933 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 9.13, "high": 9.14, "low": 9.07, "close": 9.11, "volume": 85105.32, "close_time": 1776653999999, "quote_volume": 775659.4066, "trades": 1369, "taker_buy_base": 43089.37, "taker_buy_quote": 392810.6937 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 9.11, "high": 9.17, "low": 9.11, "close": 9.15, "volume": 54931.6, "close_time": 1776657599999, "quote_volume": 501866.5064, "trades": 1036, "taker_buy_base": 29160.56, "taker_buy_quote": 266377.044 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 9.16, "high": 9.17, "low": 9.11, "close": 9.14, "volume": 51257.69, "close_time": 1776661199999, "quote_volume": 468304.6702, "trades": 943, "taker_buy_base": 22373.73, "taker_buy_quote": 204543.6853 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 9.14, "high": 9.14, "low": 9.05, "close": 9.08, "volume": 105678.19, "close_time": 1776664799999, "quote_volume": 960448.244, "trades": 1532, "taker_buy_base": 51240.81, "taker_buy_quote": 465655.7301 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 9.08, "high": 9.17, "low": 9.06, "close": 9.15, "volume": 95507.51, "close_time": 1776668399999, "quote_volume": 871536.972, "trades": 1437, "taker_buy_base": 56311.3, "taker_buy_quote": 514005.4889 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 9.15, "high": 9.33, "low": 9.14, "close": 9.22, "volume": 251392.82, "close_time": 1776671999999, "quote_volume": 2321175.9033, "trades": 4400, "taker_buy_base": 145275.55, "taker_buy_quote": 1340415.1206 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 9.23, "high": 9.24, "low": 9.16, "close": 9.16, "volume": 154380.94, "close_time": 1776675599999, "quote_volume": 1420013.7671, "trades": 1901, "taker_buy_base": 70557.65, "taker_buy_quote": 648836.5798 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 9.17, "high": 9.25, "low": 9.16, "close": 9.21, "volume": 156906.67, "close_time": 1776679199999, "quote_volume": 1445311.586, "trades": 1926, "taker_buy_base": 88020.91, "taker_buy_quote": 810732.413 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 9.2, "high": 9.28, "low": 9.2, "close": 9.22, "volume": 101457.93, "close_time": 1776682799999, "quote_volume": 937695.4783, "trades": 1443, "taker_buy_base": 48090.83, "taker_buy_quote": 444448.2918 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 9.21, "high": 9.23, "low": 9.17, "close": 9.22, "volume": 136329.31, "close_time": 1776686399999, "quote_volume": 1255048.1542, "trades": 1870, "taker_buy_base": 59776.16, "taker_buy_quote": 550496.6182 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 9.22, "high": 9.27, "low": 9.19, "close": 9.25, "volume": 131346.32, "close_time": 1776689999999, "quote_volume": 1214504.5971, "trades": 2123, "taker_buy_base": 69238.67, "taker_buy_quote": 640225.8515 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 9.26, "high": 9.29, "low": 9.22, "close": 9.26, "volume": 200743.42, "close_time": 1776693599999, "quote_volume": 1857750.8874, "trades": 4727, "taker_buy_base": 121554.01, "taker_buy_quote": 1124940.3089 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 9.25, "high": 9.3, "low": 9.17, "close": 9.2, "volume": 223968.03, "close_time": 1776697199999, "quote_volume": 2065006.1814, "trades": 4238, "taker_buy_base": 94760.21, "taker_buy_quote": 873964.1198 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 9.21, "high": 9.25, "low": 9.15, "close": 9.23, "volume": 315214.29, "close_time": 1776700799999, "quote_volume": 2899842.2168, "trades": 4681, "taker_buy_base": 147463.08, "taker_buy_quote": 1357022.0479 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 9.23, "high": 9.24, "low": 9.16, "close": 9.17, "volume": 110999.08, "close_time": 1776704399999, "quote_volume": 1020857.2818, "trades": 1857, "taker_buy_base": 39656.99, "taker_buy_quote": 364682.1027 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 9.18, "high": 9.27, "low": 9.17, "close": 9.26, "volume": 85842.53, "close_time": 1776707999999, "quote_volume": 792417.3002, "trades": 1870, "taker_buy_base": 49470.11, "taker_buy_quote": 456619.0985 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 9.27, "high": 9.35, "low": 9.27, "close": 9.33, "volume": 213645.7, "close_time": 1776711599999, "quote_volume": 1989112.5838, "trades": 3337, "taker_buy_base": 104891.43, "taker_buy_quote": 976712.4822 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 9.32, "high": 9.36, "low": 9.3, "close": 9.31, "volume": 78778.03, "close_time": 1776715199999, "quote_volume": 734851.1357, "trades": 1441, "taker_buy_base": 33111.65, "taker_buy_quote": 308848.6819 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 9.32, "high": 9.4, "low": 9.29, "close": 9.38, "volume": 144588.5, "close_time": 1776718799999, "quote_volume": 1350989.6527, "trades": 2247, "taker_buy_base": 74074.83, "taker_buy_quote": 692120.7024 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 9.38, "high": 9.44, "low": 9.35, "close": 9.4, "volume": 211352.03, "close_time": 1776722399999, "quote_volume": 1985027.1845, "trades": 3689, "taker_buy_base": 97691.05, "taker_buy_quote": 917507.4985 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 9.4, "high": 9.42, "low": 9.34, "close": 9.37, "volume": 72383.46, "close_time": 1776725999999, "quote_volume": 679103.5438, "trades": 1374, "taker_buy_base": 23385.94, "taker_buy_quote": 219436.0976 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 9.36, "high": 9.36, "low": 9.26, "close": 9.27, "volume": 66500.4, "close_time": 1776729599999, "quote_volume": 618598.014, "trades": 1448, "taker_buy_base": 26307.57, "taker_buy_quote": 244876.6972 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 9.27, "high": 9.34, "low": 9.27, "close": 9.33, "volume": 65145.49, "close_time": 1776733199999, "quote_volume": 606189.5133, "trades": 1398, "taker_buy_base": 30886.65, "taker_buy_quote": 287403.0534 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 9.32, "high": 9.37, "low": 9.31, "close": 9.31, "volume": 56597.97, "close_time": 1776736799999, "quote_volume": 528620.8572, "trades": 1189, "taker_buy_base": 24924.08, "taker_buy_quote": 232786.3078 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 9.31, "high": 9.32, "low": 9.27, "close": 9.28, "volume": 54487.99, "close_time": 1776740399999, "quote_volume": 506195.4776, "trades": 1004, "taker_buy_base": 22605.46, "taker_buy_quote": 210004.5182 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 9.27, "high": 9.32, "low": 9.25, "close": 9.29, "volume": 69247.64, "close_time": 1776743999999, "quote_volume": 642585.7961, "trades": 1396, "taker_buy_base": 31083.15, "taker_buy_quote": 288463.3763 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 9.28, "high": 9.33, "low": 9.26, "close": 9.32, "volume": 47747.42, "close_time": 1776747599999, "quote_volume": 443653.6039, "trades": 938, "taker_buy_base": 25059.03, "taker_buy_quote": 232908.8202 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 9.32, "high": 9.38, "low": 9.31, "close": 9.36, "volume": 89351.01, "close_time": 1776751199999, "quote_volume": 836388.3036, "trades": 1642, "taker_buy_base": 46761.98, "taker_buy_quote": 437695.9523 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 9.37, "high": 9.38, "low": 9.3, "close": 9.33, "volume": 82683.79, "close_time": 1776754799999, "quote_volume": 772285.1117, "trades": 1606, "taker_buy_base": 33169.95, "taker_buy_quote": 309846.8967 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 9.32, "high": 9.38, "low": 9.28, "close": 9.34, "volume": 89116.35, "close_time": 1776758399999, "quote_volume": 831963.7687, "trades": 1838, "taker_buy_base": 49825.39, "taker_buy_quote": 465285.4152 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 9.34, "high": 9.43, "low": 9.33, "close": 9.37, "volume": 120279.6, "close_time": 1776761999999, "quote_volume": 1127301.2165, "trades": 2212, "taker_buy_base": 57330.39, "taker_buy_quote": 537740.6947 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 9.37, "high": 9.42, "low": 9.34, "close": 9.39, "volume": 75574.98, "close_time": 1776765599999, "quote_volume": 708441.4886, "trades": 1641, "taker_buy_base": 37382.98, "taker_buy_quote": 350579.2848 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 9.39, "high": 9.44, "low": 9.39, "close": 9.41, "volume": 61978.23, "close_time": 1776769199999, "quote_volume": 582956.5216, "trades": 1498, "taker_buy_base": 37435.35, "taker_buy_quote": 352180.7798 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 9.42, "high": 9.53, "low": 9.38, "close": 9.44, "volume": 242997.07, "close_time": 1776772799999, "quote_volume": 2298534.2562, "trades": 4635, "taker_buy_base": 114210.9, "taker_buy_quote": 1080834.0433 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 9.44, "high": 9.46, "low": 9.34, "close": 9.4, "volume": 232239.24, "close_time": 1776776399999, "quote_volume": 2183428.2528, "trades": 4337, "taker_buy_base": 114142.87, "taker_buy_quote": 1072373.4202 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 9.39, "high": 9.4, "low": 9.33, "close": 9.37, "volume": 126287.33, "close_time": 1776779999999, "quote_volume": 1182536.4966, "trades": 3302, "taker_buy_base": 56288.38, "taker_buy_quote": 527109.2713 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 9.38, "high": 9.47, "low": 9.34, "close": 9.36, "volume": 115820.81, "close_time": 1776783599999, "quote_volume": 1088803.0822, "trades": 3484, "taker_buy_base": 59702.74, "taker_buy_quote": 561419.1444 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 9.36, "high": 9.4, "low": 9.32, "close": 9.39, "volume": 128037.3, "close_time": 1776787199999, "quote_volume": 1197845.0587, "trades": 2988, "taker_buy_base": 56789.24, "taker_buy_quote": 531412.6671 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 9.39, "high": 9.44, "low": 9.31, "close": 9.33, "volume": 97122.77, "close_time": 1776790799999, "quote_volume": 910718.5154, "trades": 2860, "taker_buy_base": 38604.12, "taker_buy_quote": 362128.893 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 9.33, "high": 9.39, "low": 9.21, "close": 9.33, "volume": 213611.41, "close_time": 1776794399999, "quote_volume": 1985996.5054, "trades": 5549, "taker_buy_base": 98194.65, "taker_buy_quote": 913603.9465 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 9.33, "high": 9.35, "low": 9.26, "close": 9.32, "volume": 81133.89, "close_time": 1776797999999, "quote_volume": 754800.3893, "trades": 2537, "taker_buy_base": 37330.41, "taker_buy_quote": 347266.4439 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 9.32, "high": 9.35, "low": 9.17, "close": 9.2, "volume": 147879.98, "close_time": 1776801599999, "quote_volume": 1368792.4247, "trades": 4120, "taker_buy_base": 62895.05, "taker_buy_quote": 582555.7431 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 9.21, "high": 9.36, "low": 9.2, "close": 9.31, "volume": 173165.77, "close_time": 1776805199999, "quote_volume": 1609064.7093, "trades": 4047, "taker_buy_base": 108441.28, "taker_buy_quote": 1007030.4172 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 9.3, "high": 9.33, "low": 9.29, "close": 9.3, "volume": 59786.23, "close_time": 1776808799999, "quote_volume": 556581.3974, "trades": 1299, "taker_buy_base": 26261.63, "taker_buy_quote": 244559.3012 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 9.3, "high": 9.32, "low": 9.26, "close": 9.3, "volume": 40919.82, "close_time": 1776812399999, "quote_volume": 380068.8354, "trades": 1068, "taker_buy_base": 19890.41, "taker_buy_quote": 184723.5714 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 9.3, "high": 9.4, "low": 9.3, "close": 9.39, "volume": 54955.76, "close_time": 1776815999999, "quote_volume": 514306.3929, "trades": 1676, "taker_buy_base": 27794.01, "taker_buy_quote": 260125.7862 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 9.4, "high": 9.43, "low": 9.38, "close": 9.42, "volume": 137655.38, "close_time": 1776819599999, "quote_volume": 1295614.5231, "trades": 3891, "taker_buy_base": 90554.76, "taker_buy_quote": 852394.2363 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 9.42, "high": 9.43, "low": 9.36, "close": 9.39, "volume": 88173.01, "close_time": 1776823199999, "quote_volume": 828672.304, "trades": 2215, "taker_buy_base": 52265.09, "taker_buy_quote": 491255.3384 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 9.4, "high": 9.59, "low": 9.38, "close": 9.58, "volume": 308831.74, "close_time": 1776826799999, "quote_volume": 2942081.8272, "trades": 6294, "taker_buy_base": 193457.51, "taker_buy_quote": 1843238.8405 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 9.59, "high": 9.61, "low": 9.5, "close": 9.56, "volume": 128778.04, "close_time": 1776830399999, "quote_volume": 1231804.2054, "trades": 2939, "taker_buy_base": 67290.88, "taker_buy_quote": 643950.0388 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 9.57, "high": 9.59, "low": 9.53, "close": 9.56, "volume": 71458.45, "close_time": 1776833999999, "quote_volume": 682799.0521, "trades": 1627, "taker_buy_base": 36742.34, "taker_buy_quote": 351092.3265 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 9.56, "high": 9.68, "low": 9.54, "close": 9.62, "volume": 270398.11, "close_time": 1776837599999, "quote_volume": 2603790.4562, "trades": 5057, "taker_buy_base": 145567.24, "taker_buy_quote": 1401796.2353 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 9.61, "high": 9.62, "low": 9.58, "close": 9.61, "volume": 104459.63, "close_time": 1776841199999, "quote_volume": 1002483.3875, "trades": 1635, "taker_buy_base": 40067.09, "taker_buy_quote": 384640.6527 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 9.61, "high": 9.61, "low": 9.55, "close": 9.57, "volume": 100945.06, "close_time": 1776844799999, "quote_volume": 966434.6568, "trades": 1839, "taker_buy_base": 41779.98, "taker_buy_quote": 399975.4111 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 9.58, "high": 9.59, "low": 9.53, "close": 9.56, "volume": 59612.88, "close_time": 1776848399999, "quote_volume": 570196.7886, "trades": 1179, "taker_buy_base": 25335.44, "taker_buy_quote": 242412.2473 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 9.56, "high": 9.64, "low": 9.54, "close": 9.6, "volume": 111284.51, "close_time": 1776851999999, "quote_volume": 1068225.768, "trades": 1883, "taker_buy_base": 57251.94, "taker_buy_quote": 549568.2277 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 9.61, "high": 9.64, "low": 9.55, "close": 9.58, "volume": 220046.85, "close_time": 1776855599999, "quote_volume": 2112013.2034, "trades": 3063, "taker_buy_base": 93028.55, "taker_buy_quote": 893714.3044 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 9.58, "high": 9.6, "low": 9.56, "close": 9.58, "volume": 76677.5, "close_time": 1776859199999, "quote_volume": 734948.4576, "trades": 1608, "taker_buy_base": 37697.7, "taker_buy_quote": 361355.4763 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 9.57, "high": 9.59, "low": 9.51, "close": 9.53, "volume": 63608.8, "close_time": 1776862799999, "quote_volume": 607211.4064, "trades": 1797, "taker_buy_base": 25351.15, "taker_buy_quote": 242019.9603 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 9.52, "high": 9.57, "low": 9.49, "close": 9.55, "volume": 116464.27, "close_time": 1776866399999, "quote_volume": 1111211.6932, "trades": 2741, "taker_buy_base": 68599.61, "taker_buy_quote": 654615.276 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 9.56, "high": 9.6, "low": 9.52, "close": 9.57, "volume": 111957.81, "close_time": 1776869999999, "quote_volume": 1070191.0338, "trades": 2397, "taker_buy_base": 56689.38, "taker_buy_quote": 542006.8517 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 9.57, "high": 9.59, "low": 9.54, "close": 9.54, "volume": 114529.76, "close_time": 1776873599999, "quote_volume": 1095539.0869, "trades": 2256, "taker_buy_base": 50471.44, "taker_buy_quote": 482914.1542 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 9.55, "high": 9.57, "low": 9.49, "close": 9.49, "volume": 73404.45, "close_time": 1776877199999, "quote_volume": 698677.9318, "trades": 1637, "taker_buy_base": 22259.02, "taker_buy_quote": 211969.1452 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 9.5, "high": 9.55, "low": 9.49, "close": 9.52, "volume": 57029.51, "close_time": 1776880799999, "quote_volume": 543176.9632, "trades": 1261, "taker_buy_base": 31621.14, "taker_buy_quote": 301216.4466 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 9.53, "high": 9.58, "low": 9.51, "close": 9.51, "volume": 37480.24, "close_time": 1776884399999, "quote_volume": 357855.5237, "trades": 1101, "taker_buy_base": 16384.73, "taker_buy_quote": 156501.8723 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 9.52, "high": 9.53, "low": 9.43, "close": 9.48, "volume": 81304.62, "close_time": 1776887999999, "quote_volume": 770024.1557, "trades": 1834, "taker_buy_base": 28139.31, "taker_buy_quote": 266768.1133 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 9.48, "high": 9.48, "low": 9.43, "close": 9.44, "volume": 48521.61, "close_time": 1776891599999, "quote_volume": 458677.9044, "trades": 1239, "taker_buy_base": 18024.14, "taker_buy_quote": 170412.4361 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 9.44, "high": 9.49, "low": 9.44, "close": 9.48, "volume": 67342.86, "close_time": 1776895199999, "quote_volume": 637963.1166, "trades": 1044, "taker_buy_base": 32197.8, "taker_buy_quote": 304994.5202 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 9.47, "high": 9.49, "low": 9.42, "close": 9.43, "volume": 63094.73, "close_time": 1776898799999, "quote_volume": 596915.3982, "trades": 1121, "taker_buy_base": 37466.29, "taker_buy_quote": 354571.8931 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 9.43, "high": 9.43, "low": 9.33, "close": 9.33, "volume": 119642.01, "close_time": 1776902399999, "quote_volume": 1121952.4331, "trades": 2046, "taker_buy_base": 45771.61, "taker_buy_quote": 429398.4568 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.33, "high": 9.36, "low": 9.21, "close": 9.35, "volume": 283372.94, "close_time": 1776905999999, "quote_volume": 2633750.335, "trades": 5535, "taker_buy_base": 116101.35, "taker_buy_quote": 1079572.3273 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 9.35, "high": 9.35, "low": 9.28, "close": 9.33, "volume": 83361.99, "close_time": 1776909599999, "quote_volume": 777157.2811, "trades": 1589, "taker_buy_base": 35544.48, "taker_buy_quote": 331413.9602 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 9.34, "high": 9.34, "low": 9.27, "close": 9.31, "volume": 122388.4, "close_time": 1776913199999, "quote_volume": 1138405.83, "trades": 2462, "taker_buy_base": 62776.14, "taker_buy_quote": 584094.4293 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 9.31, "high": 9.31, "low": 9.22, "close": 9.27, "volume": 96303.67, "close_time": 1776916799999, "quote_volume": 892534.5193, "trades": 2326, "taker_buy_base": 51198.33, "taker_buy_quote": 474673.86 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 9.27, "high": 9.32, "low": 9.26, "close": 9.32, "volume": 45467.82, "close_time": 1776920399999, "quote_volume": 422849.8321, "trades": 1000, "taker_buy_base": 31717.02, "taker_buy_quote": 295144.8338 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 9.32, "high": 9.35, "low": 9.25, "close": 9.28, "volume": 192342.76, "close_time": 1776923999999, "quote_volume": 1789374.2854, "trades": 2665, "taker_buy_base": 85434.97, "taker_buy_quote": 795248.6018 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 9.28, "high": 9.34, "low": 9.27, "close": 9.33, "volume": 159638.52, "close_time": 1776927599999, "quote_volume": 1484732.7839, "trades": 2089, "taker_buy_base": 86108.67, "taker_buy_quote": 801321.0241 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 9.32, "high": 9.33, "low": 9.27, "close": 9.28, "volume": 55106.8, "close_time": 1776931199999, "quote_volume": 512419.0859, "trades": 1311, "taker_buy_base": 23136.52, "taker_buy_quote": 215192.314 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 9.29, "high": 9.29, "low": 9.24, "close": 9.29, "volume": 61877.41, "close_time": 1776934799999, "quote_volume": 573695.8658, "trades": 1335, "taker_buy_base": 30258.51, "taker_buy_quote": 280529.5484 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 9.29, "high": 9.29, "low": 9.22, "close": 9.24, "volume": 69336.89, "close_time": 1776938399999, "quote_volume": 641385.746, "trades": 1527, "taker_buy_base": 35480.52, "taker_buy_quote": 328233.2518 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 9.25, "high": 9.26, "low": 9.19, "close": 9.22, "volume": 89519.12, "close_time": 1776941999999, "quote_volume": 825613.6564, "trades": 2208, "taker_buy_base": 35630.62, "taker_buy_quote": 328671.1977 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 9.23, "high": 9.3, "low": 9.22, "close": 9.27, "volume": 64875.63, "close_time": 1776945599999, "quote_volume": 601003.2543, "trades": 1630, "taker_buy_base": 45833.31, "taker_buy_quote": 424682.178 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 9.28, "high": 9.31, "low": 9.26, "close": 9.29, "volume": 111664.8, "close_time": 1776949199999, "quote_volume": 1037064.6456, "trades": 2231, "taker_buy_base": 51201.3, "taker_buy_quote": 475682.0034 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 9.3, "high": 9.31, "low": 9.26, "close": 9.28, "volume": 38680.17, "close_time": 1776952799999, "quote_volume": 359137.1163, "trades": 1337, "taker_buy_base": 19194.02, "taker_buy_quote": 178256.4407 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 9.27, "high": 9.36, "low": 9.24, "close": 9.36, "volume": 78951.94, "close_time": 1776956399999, "quote_volume": 734757.856, "trades": 2184, "taker_buy_base": 47679.17, "taker_buy_quote": 443902.4714 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 9.36, "high": 9.45, "low": 9.34, "close": 9.4, "volume": 145535.33, "close_time": 1776959999999, "quote_volume": 1368104.4512, "trades": 2941, "taker_buy_base": 76077.92, "taker_buy_quote": 715266.0681 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 9.4, "high": 9.41, "low": 9.33, "close": 9.33, "volume": 75472.53, "close_time": 1776963599999, "quote_volume": 708051.0062, "trades": 2117, "taker_buy_base": 28857.47, "taker_buy_quote": 270848.697 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 9.33, "high": 9.35, "low": 9.16, "close": 9.26, "volume": 261991.33, "close_time": 1776967199999, "quote_volume": 2422616.8419, "trades": 7008, "taker_buy_base": 119683.03, "taker_buy_quote": 1106659.1384 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 9.26, "high": 9.31, "low": 9.25, "close": 9.26, "volume": 102524.08, "close_time": 1776970799999, "quote_volume": 951811.9126, "trades": 2481, "taker_buy_base": 55415.28, "taker_buy_quote": 514534.0148 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 9.26, "high": 9.31, "low": 9.24, "close": 9.28, "volume": 87323.12, "close_time": 1776974399999, "quote_volume": 809444.8154, "trades": 2081, "taker_buy_base": 40990.41, "taker_buy_quote": 379983.534 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 9.27, "high": 9.35, "low": 9.27, "close": 9.32, "volume": 60762.32, "close_time": 1776977999999, "quote_volume": 565760.5455, "trades": 1427, "taker_buy_base": 36455.54, "taker_buy_quote": 339468.0495 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 9.32, "high": 9.37, "low": 9.3, "close": 9.34, "volume": 65400.09, "close_time": 1776981599999, "quote_volume": 610758.5201, "trades": 1085, "taker_buy_base": 31528.39, "taker_buy_quote": 294465.4828 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 9.34, "high": 9.38, "low": 9.34, "close": 9.36, "volume": 58998.56, "close_time": 1776985199999, "quote_volume": 552115.6827, "trades": 909, "taker_buy_base": 30047.36, "taker_buy_quote": 281126.0714 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 9.35, "high": 9.41, "low": 9.34, "close": 9.38, "volume": 31022.01, "close_time": 1776988799999, "quote_volume": 291094.2135, "trades": 745, "taker_buy_base": 16115.68, "taker_buy_quote": 151284.3578 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 9.39, "high": 9.42, "low": 9.39, "close": 9.41, "volume": 60444.35, "close_time": 1776992399999, "quote_volume": 568313.9856, "trades": 1282, "taker_buy_base": 29757.31, "taker_buy_quote": 279859.9307 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 9.42, "high": 9.44, "low": 9.36, "close": 9.43, "volume": 62460.75, "close_time": 1776995999999, "quote_volume": 587295.9948, "trades": 1306, "taker_buy_base": 39546.09, "taker_buy_quote": 371861.7538 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 9.43, "high": 9.44, "low": 9.36, "close": 9.36, "volume": 39714.47, "close_time": 1776999599999, "quote_volume": 373486.1081, "trades": 918, "taker_buy_base": 11075.26, "taker_buy_quote": 104133.1818 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 9.36, "high": 9.37, "low": 9.28, "close": 9.33, "volume": 50758.55, "close_time": 1777003199999, "quote_volume": 473663.0198, "trades": 1192, "taker_buy_base": 23595.08, "taker_buy_quote": 220291.2232 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 9.33, "high": 9.34, "low": 9.3, "close": 9.32, "volume": 50545.1, "close_time": 1777006799999, "quote_volume": 471023.7055, "trades": 1042, "taker_buy_base": 22470.82, "taker_buy_quote": 209416.199 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 9.32, "high": 9.38, "low": 9.3, "close": 9.36, "volume": 45808.16, "close_time": 1777010399999, "quote_volume": 427817.0771, "trades": 1012, "taker_buy_base": 22464.09, "taker_buy_quote": 209869.6176 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 9.37, "high": 9.41, "low": 9.35, "close": 9.37, "volume": 39667.39, "close_time": 1777013999999, "quote_volume": 372292.4758, "trades": 747, "taker_buy_base": 22513.62, "taker_buy_quote": 211335.1628 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 9.37, "high": 9.41, "low": 9.34, "close": 9.37, "volume": 69136.24, "close_time": 1777017599999, "quote_volume": 647845.9643, "trades": 1549, "taker_buy_base": 20924.77, "taker_buy_quote": 196086.9588 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 9.37, "high": 9.4, "low": 9.35, "close": 9.37, "volume": 49479.21, "close_time": 1777021199999, "quote_volume": 463849.7431, "trades": 952, "taker_buy_base": 27581.32, "taker_buy_quote": 258571.0584 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 9.37, "high": 9.38, "low": 9.32, "close": 9.36, "volume": 55901.13, "close_time": 1777024799999, "quote_volume": 522396.8141, "trades": 1321, "taker_buy_base": 21236.05, "taker_buy_quote": 198506.6154 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 9.35, "high": 9.42, "low": 9.33, "close": 9.39, "volume": 33167.29, "close_time": 1777028399999, "quote_volume": 311082.4378, "trades": 872, "taker_buy_base": 17173.4, "taker_buy_quote": 161152.4687 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 9.4, "high": 9.47, "low": 9.4, "close": 9.44, "volume": 93192.82, "close_time": 1777031999999, "quote_volume": 879610.7743, "trades": 2532, "taker_buy_base": 54507.44, "taker_buy_quote": 514289.8427 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 9.44, "high": 9.47, "low": 9.39, "close": 9.41, "volume": 41828.38, "close_time": 1777035599999, "quote_volume": 394613.7181, "trades": 1352, "taker_buy_base": 18780.86, "taker_buy_quote": 177279.9068 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 9.41, "high": 9.45, "low": 9.4, "close": 9.41, "volume": 50268.96, "close_time": 1777039199999, "quote_volume": 473719.605, "trades": 1664, "taker_buy_base": 22289.13, "taker_buy_quote": 210070.2502 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 9.42, "high": 9.43, "low": 9.37, "close": 9.41, "volume": 52801.81, "close_time": 1777042799999, "quote_volume": 496402.1219, "trades": 1534, "taker_buy_base": 22727.49, "taker_buy_quote": 213809.2726 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 9.41, "high": 9.46, "low": 9.34, "close": 9.46, "volume": 73164.47, "close_time": 1777046399999, "quote_volume": 688567.3553, "trades": 2133, "taker_buy_base": 38375.09, "taker_buy_quote": 361598.5116 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 9.46, "high": 9.48, "low": 9.39, "close": 9.43, "volume": 44176.89, "close_time": 1777049999999, "quote_volume": 416777.3773, "trades": 1495, "taker_buy_base": 18281.01, "taker_buy_quote": 172361.0211 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 9.42, "high": 9.45, "low": 9.4, "close": 9.42, "volume": 74786.82, "close_time": 1777053599999, "quote_volume": 704564.1318, "trades": 1583, "taker_buy_base": 31999.04, "taker_buy_quote": 301529.5333 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 9.42, "high": 9.45, "low": 9.38, "close": 9.42, "volume": 37188.59, "close_time": 1777057199999, "quote_volume": 350388.1358, "trades": 997, "taker_buy_base": 21055.73, "taker_buy_quote": 198450.1075 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 9.43, "high": 9.45, "low": 9.41, "close": 9.44, "volume": 31234.92, "close_time": 1777060799999, "quote_volume": 294558.2235, "trades": 759, "taker_buy_base": 15843.06, "taker_buy_quote": 149423.213 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 9.44, "high": 9.47, "low": 9.39, "close": 9.46, "volume": 62119.94, "close_time": 1777064399999, "quote_volume": 585834.0395, "trades": 1368, "taker_buy_base": 31405.08, "taker_buy_quote": 296191.7291 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 9.46, "high": 9.48, "low": 9.43, "close": 9.45, "volume": 74211.81, "close_time": 1777067999999, "quote_volume": 701262.5152, "trades": 1282, "taker_buy_base": 30878.44, "taker_buy_quote": 291792.2608 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 9.45, "high": 9.45, "low": 9.37, "close": 9.39, "volume": 54999.81, "close_time": 1777071599999, "quote_volume": 517428.6121, "trades": 896, "taker_buy_base": 22475.6, "taker_buy_quote": 211446.4737 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 9.39, "high": 9.41, "low": 9.37, "close": 9.4, "volume": 38674.15, "close_time": 1777075199999, "quote_volume": 363243.1074, "trades": 809, "taker_buy_base": 24656.79, "taker_buy_quote": 231626.0046 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 9.4, "high": 9.42, "low": 9.38, "close": 9.41, "volume": 41083.37, "close_time": 1777078799999, "quote_volume": 386147.1619, "trades": 737, "taker_buy_base": 20618.87, "taker_buy_quote": 193828.5097 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 9.41, "high": 9.46, "low": 9.41, "close": 9.43, "volume": 34385.85, "close_time": 1777082399999, "quote_volume": 324237.4156, "trades": 858, "taker_buy_base": 16620.48, "taker_buy_quote": 156823.2425 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 9.44, "high": 9.44, "low": 9.4, "close": 9.44, "volume": 29395.1, "close_time": 1777085999999, "quote_volume": 276916.3237, "trades": 736, "taker_buy_base": 12160.83, "taker_buy_quote": 114539.2272 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 9.44, "high": 9.46, "low": 9.41, "close": 9.44, "volume": 31406.8, "close_time": 1777089599999, "quote_volume": 296427.5458, "trades": 881, "taker_buy_base": 18502.47, "taker_buy_quote": 174686.0226 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 9.44, "high": 9.46, "low": 9.42, "close": 9.44, "volume": 30975.2, "close_time": 1777093199999, "quote_volume": 292291.3297, "trades": 581, "taker_buy_base": 18715.0, "taker_buy_quote": 176634.0452 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 9.44, "high": 9.46, "low": 9.39, "close": 9.45, "volume": 116769.37, "close_time": 1777096799999, "quote_volume": 1099937.6719, "trades": 1586, "taker_buy_base": 52094.86, "taker_buy_quote": 491178.6514 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 9.45, "high": 9.5, "low": 9.45, "close": 9.46, "volume": 89918.45, "close_time": 1777100399999, "quote_volume": 852370.3866, "trades": 1366, "taker_buy_base": 58799.43, "taker_buy_quote": 557470.4999 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 9.45, "high": 9.47, "low": 9.43, "close": 9.45, "volume": 24342.28, "close_time": 1777103999999, "quote_volume": 230104.6671, "trades": 596, "taker_buy_base": 11368.4, "taker_buy_quote": 107472.0104 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 9.45, "high": 9.47, "low": 9.43, "close": 9.46, "volume": 53019.76, "close_time": 1777107599999, "quote_volume": 501160.0617, "trades": 885, "taker_buy_base": 26557.21, "taker_buy_quote": 251075.6413 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 9.45, "high": 9.49, "low": 9.45, "close": 9.48, "volume": 52762.89, "close_time": 1777111199999, "quote_volume": 500078.985, "trades": 825, "taker_buy_base": 35338.84, "taker_buy_quote": 335012.1479 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 9.47, "high": 9.49, "low": 9.46, "close": 9.47, "volume": 53762.58, "close_time": 1777114799999, "quote_volume": 509527.5934, "trades": 955, "taker_buy_base": 27219.95, "taker_buy_quote": 258064.3715 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 9.48, "high": 9.48, "low": 9.38, "close": 9.4, "volume": 48336.13, "close_time": 1777118399999, "quote_volume": 455992.9971, "trades": 1092, "taker_buy_base": 13717.99, "taker_buy_quote": 129278.1269 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 9.4, "high": 9.41, "low": 9.37, "close": 9.39, "volume": 26658.51, "close_time": 1777121999999, "quote_volume": 250319.338, "trades": 856, "taker_buy_base": 13572.12, "taker_buy_quote": 127461.6275 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 9.38, "high": 9.44, "low": 9.38, "close": 9.42, "volume": 16672.49, "close_time": 1777125599999, "quote_volume": 156928.0722, "trades": 747, "taker_buy_base": 9046.09, "taker_buy_quote": 85144.2086 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 9.42, "high": 9.42, "low": 9.39, "close": 9.42, "volume": 12993.43, "close_time": 1777129199999, "quote_volume": 122218.2997, "trades": 410, "taker_buy_base": 5256.33, "taker_buy_quote": 49458.9435 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 9.39, "high": 9.4, "low": 9.34, "close": 9.35, "volume": 40839.53, "close_time": 1777132799999, "quote_volume": 383037.4512, "trades": 857, "taker_buy_base": 13161.8, "taker_buy_quote": 123513.9119 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 9.34, "high": 9.37, "low": 9.3, "close": 9.34, "volume": 60325.79, "close_time": 1777136399999, "quote_volume": 563310.3571, "trades": 1195, "taker_buy_base": 25682.03, "taker_buy_quote": 239847.855 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 9.33, "high": 9.34, "low": 9.28, "close": 9.3, "volume": 49463.06, "close_time": 1777139999999, "quote_volume": 460711.1952, "trades": 899, "taker_buy_base": 24713.89, "taker_buy_quote": 230188.1598 } ] }, "4h": { "count": 2191, "start_date": "2025-04-25T16:00:00", "end_date": "2026-04-25T16:00:00", "klines": [ { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 22.58, "high": 22.78, "low": 22.2, "close": 22.31, "volume": 336125.1, "close_time": 1745611199999, "quote_volume": 7556722.2667, "trades": 36798, "taker_buy_base": 151335.87, "taker_buy_quote": 3405488.6322 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 22.31, "high": 22.51, "low": 22.14, "close": 22.17, "volume": 169950.96, "close_time": 1745625599999, "quote_volume": 3788307.2813, "trades": 20479, "taker_buy_base": 83553.08, "taker_buy_quote": 1862093.4415 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 22.17, "high": 22.99, "low": 22.17, "close": 22.64, "volume": 349806.75, "close_time": 1745639999999, "quote_volume": 7934497.8401, "trades": 37642, "taker_buy_base": 180074.56, "taker_buy_quote": 4084317.587 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 22.64, "high": 22.7, "low": 22.3, "close": 22.45, "volume": 214287.31, "close_time": 1745654399999, "quote_volume": 4820616.2967, "trades": 22788, "taker_buy_base": 96657.74, "taker_buy_quote": 2173404.7687 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 22.45, "high": 22.78, "low": 21.86, "close": 21.95, "volume": 549016.53, "close_time": 1745668799999, "quote_volume": 12221852.4469, "trades": 51974, "taker_buy_base": 245492.24, "taker_buy_quote": 5468894.2499 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 21.95, "high": 22.09, "low": 21.72, "close": 22.03, "volume": 360308.51, "close_time": 1745683199999, "quote_volume": 7895508.1666, "trades": 38058, "taker_buy_base": 170383.0, "taker_buy_quote": 3734534.0029 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 22.02, "high": 22.14, "low": 21.83, "close": 22.13, "volume": 184839.11, "close_time": 1745697599999, "quote_volume": 4065876.7402, "trades": 21540, "taker_buy_base": 90561.35, "taker_buy_quote": 1993181.8367 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 22.13, "high": 22.44, "low": 22.08, "close": 22.42, "volume": 178923.83, "close_time": 1745711999999, "quote_volume": 3985080.1539, "trades": 19330, "taker_buy_base": 85058.99, "taker_buy_quote": 1894172.9971 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 22.41, "high": 22.8, "low": 22.05, "close": 22.37, "volume": 348475.91, "close_time": 1745726399999, "quote_volume": 7824769.2179, "trades": 44167, "taker_buy_base": 159732.26, "taker_buy_quote": 3592384.8431 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 22.38, "high": 22.55, "low": 22.02, "close": 22.27, "volume": 171504.48, "close_time": 1745740799999, "quote_volume": 3813229.3645, "trades": 24720, "taker_buy_base": 74631.97, "taker_buy_quote": 1659982.9372 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 22.28, "high": 22.48, "low": 22.06, "close": 22.06, "volume": 125402.11, "close_time": 1745755199999, "quote_volume": 2795802.0773, "trades": 18137, "taker_buy_base": 55914.57, "taker_buy_quote": 1246705.042 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 22.07, "high": 22.32, "low": 21.79, "close": 21.89, "volume": 299638.06, "close_time": 1745769599999, "quote_volume": 6596617.478, "trades": 42900, "taker_buy_base": 138953.44, "taker_buy_quote": 3059151.7552 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 21.88, "high": 22.15, "low": 21.65, "close": 22.12, "volume": 233553.98, "close_time": 1745783999999, "quote_volume": 5105656.1372, "trades": 27024, "taker_buy_base": 110960.17, "taker_buy_quote": 2427486.536 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 22.13, "high": 22.15, "low": 21.71, "close": 21.71, "volume": 227344.51, "close_time": 1745798399999, "quote_volume": 4990156.7794, "trades": 22321, "taker_buy_base": 100985.63, "taker_buy_quote": 2218535.3569 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 21.72, "high": 21.83, "low": 21.02, "close": 21.73, "volume": 515327.38, "close_time": 1745812799999, "quote_volume": 11037627.973, "trades": 54109, "taker_buy_base": 245019.51, "taker_buy_quote": 5248165.702 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 21.74, "high": 22.36, "low": 21.74, "close": 22.3, "volume": 343379.25, "close_time": 1745827199999, "quote_volume": 7571147.5706, "trades": 31837, "taker_buy_base": 181882.95, "taker_buy_quote": 4012260.7115 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 22.31, "high": 22.43, "low": 21.96, "close": 22.27, "volume": 420150.59, "close_time": 1745841599999, "quote_volume": 9341540.6925, "trades": 40829, "taker_buy_base": 198755.65, "taker_buy_quote": 4419893.5549 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 22.28, "high": 22.31, "low": 21.27, "close": 21.45, "volume": 513978.56, "close_time": 1745855999999, "quote_volume": 11181388.3302, "trades": 54219, "taker_buy_base": 256872.33, "taker_buy_quote": 5587670.1696 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 21.44, "high": 22.09, "low": 21.28, "close": 22.0, "volume": 356299.74, "close_time": 1745870399999, "quote_volume": 7744486.4761, "trades": 38907, "taker_buy_base": 179523.19, "taker_buy_quote": 3902250.3717 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 21.99, "high": 22.02, "low": 21.71, "close": 21.84, "volume": 238060.35, "close_time": 1745884799999, "quote_volume": 5197224.831, "trades": 24949, "taker_buy_base": 102875.95, "taker_buy_quote": 2246664.3647 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 21.84, "high": 22.09, "low": 21.65, "close": 21.85, "volume": 252368.55, "close_time": 1745899199999, "quote_volume": 5518079.2902, "trades": 32692, "taker_buy_base": 120439.71, "taker_buy_quote": 2634908.7828 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 21.86, "high": 22.21, "low": 21.64, "close": 22.18, "volume": 291317.91, "close_time": 1745913599999, "quote_volume": 6402432.0594, "trades": 27480, "taker_buy_base": 159969.52, "taker_buy_quote": 3517893.5763 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 22.18, "high": 22.3, "low": 21.95, "close": 22.13, "volume": 311546.46, "close_time": 1745927999999, "quote_volume": 6903436.7676, "trades": 33637, "taker_buy_base": 165980.99, "taker_buy_quote": 3678726.6964 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 22.13, "high": 22.22, "low": 21.83, "close": 22.0, "volume": 267464.14, "close_time": 1745942399999, "quote_volume": 5897168.2308, "trades": 33876, "taker_buy_base": 141445.45, "taker_buy_quote": 3119707.4703 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 22.0, "high": 22.24, "low": 21.84, "close": 21.86, "volume": 353632.57, "close_time": 1745956799999, "quote_volume": 7803063.8041, "trades": 31836, "taker_buy_base": 172021.32, "taker_buy_quote": 3797379.7133 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 21.86, "high": 21.92, "low": 21.27, "close": 21.57, "volume": 373647.94, "close_time": 1745971199999, "quote_volume": 8052102.6081, "trades": 36614, "taker_buy_base": 153715.54, "taker_buy_quote": 3315894.5235 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 21.56, "high": 21.94, "low": 21.48, "close": 21.86, "volume": 265892.14, "close_time": 1745985599999, "quote_volume": 5778602.463, "trades": 23695, "taker_buy_base": 122276.24, "taker_buy_quote": 2659445.2766 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 21.86, "high": 21.89, "low": 21.46, "close": 21.58, "volume": 145542.55, "close_time": 1745999999999, "quote_volume": 3154536.3073, "trades": 15427, "taker_buy_base": 66630.15, "taker_buy_quote": 1443762.3778 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 21.58, "high": 21.73, "low": 21.45, "close": 21.64, "volume": 212955.83, "close_time": 1746014399999, "quote_volume": 4599725.0744, "trades": 17544, "taker_buy_base": 95706.8, "taker_buy_quote": 2068074.2282 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 21.64, "high": 21.66, "low": 20.36, "close": 20.92, "volume": 841537.52, "close_time": 1746028799999, "quote_volume": 17559557.7153, "trades": 78637, "taker_buy_base": 389495.02, "taker_buy_quote": 8117632.2069 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 20.93, "high": 21.21, "low": 20.7, "close": 20.94, "volume": 353788.71, "close_time": 1746043199999, "quote_volume": 7409913.9108, "trades": 38896, "taker_buy_base": 184330.93, "taker_buy_quote": 3861616.7142 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 20.94, "high": 21.22, "low": 20.82, "close": 20.92, "volume": 213270.09, "close_time": 1746057599999, "quote_volume": 4489100.9516, "trades": 21837, "taker_buy_base": 110340.12, "taker_buy_quote": 2322726.224 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 20.91, "high": 21.31, "low": 20.88, "close": 20.95, "volume": 291099.54, "close_time": 1746071999999, "quote_volume": 6149129.0494, "trades": 23615, "taker_buy_base": 150254.68, "taker_buy_quote": 3178371.5015 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 20.95, "high": 21.26, "low": 20.81, "close": 21.22, "volume": 183615.71, "close_time": 1746086399999, "quote_volume": 3865860.6096, "trades": 16800, "taker_buy_base": 95383.08, "taker_buy_quote": 2011488.0214 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 21.22, "high": 21.59, "low": 21.2, "close": 21.47, "volume": 355466.93, "close_time": 1746100799999, "quote_volume": 7609900.8476, "trades": 28381, "taker_buy_base": 194083.09, "taker_buy_quote": 4154856.5293 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 21.48, "high": 21.54, "low": 21.12, "close": 21.35, "volume": 613867.01, "close_time": 1746115199999, "quote_volume": 13101255.1, "trades": 42480, "taker_buy_base": 326159.17, "taker_buy_quote": 6961852.7676 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 21.35, "high": 21.87, "low": 21.24, "close": 21.76, "volume": 450014.52, "close_time": 1746129599999, "quote_volume": 9715203.692, "trades": 35250, "taker_buy_base": 237858.77, "taker_buy_quote": 5134618.6374 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 21.77, "high": 21.84, "low": 21.52, "close": 21.64, "volume": 239524.48, "close_time": 1746143999999, "quote_volume": 5191132.2408, "trades": 23641, "taker_buy_base": 114502.0, "taker_buy_quote": 2481827.6796 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 21.64, "high": 22.19, "low": 21.61, "close": 21.98, "volume": 374736.88, "close_time": 1746158399999, "quote_volume": 8203982.8846, "trades": 35811, "taker_buy_base": 191007.67, "taker_buy_quote": 4184123.9699 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 21.98, "high": 22.09, "low": 21.27, "close": 21.27, "volume": 237609.38, "close_time": 1746172799999, "quote_volume": 5137926.6423, "trades": 26257, "taker_buy_base": 101046.51, "taker_buy_quote": 2184646.8531 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 21.28, "high": 21.46, "low": 21.14, "close": 21.31, "volume": 268545.65, "close_time": 1746187199999, "quote_volume": 5723988.3837, "trades": 21149, "taker_buy_base": 121794.76, "taker_buy_quote": 2597680.9878 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 21.3, "high": 21.67, "low": 21.13, "close": 21.42, "volume": 364735.78, "close_time": 1746201599999, "quote_volume": 7795590.6472, "trades": 37671, "taker_buy_base": 196732.59, "taker_buy_quote": 4206653.4407 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 21.42, "high": 21.67, "low": 20.97, "close": 21.04, "volume": 264256.09, "close_time": 1746215999999, "quote_volume": 5633251.7405, "trades": 26504, "taker_buy_base": 127946.32, "taker_buy_quote": 2728403.1469 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 21.04, "high": 21.42, "low": 20.97, "close": 21.25, "volume": 271854.36, "close_time": 1746230399999, "quote_volume": 5760536.1773, "trades": 26202, "taker_buy_base": 152129.37, "taker_buy_quote": 3223519.8946 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 21.26, "high": 21.28, "low": 21.05, "close": 21.09, "volume": 113188.95, "close_time": 1746244799999, "quote_volume": 2393075.5241, "trades": 11949, "taker_buy_base": 51219.57, "taker_buy_quote": 1082884.9612 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 21.09, "high": 21.19, "low": 20.87, "close": 20.93, "volume": 137441.14, "close_time": 1746259199999, "quote_volume": 2885426.5068, "trades": 11351, "taker_buy_base": 62878.15, "taker_buy_quote": 1320590.9591 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 20.92, "high": 21.13, "low": 20.61, "close": 20.7, "volume": 295563.45, "close_time": 1746273599999, "quote_volume": 6165170.8639, "trades": 18799, "taker_buy_base": 141382.69, "taker_buy_quote": 2954728.3811 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 20.7, "high": 21.0, "low": 20.67, "close": 20.87, "volume": 126590.07, "close_time": 1746287999999, "quote_volume": 2639749.232, "trades": 12193, "taker_buy_base": 56974.8, "taker_buy_quote": 1188213.4708 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 20.87, "high": 20.89, "low": 20.49, "close": 20.84, "volume": 195116.4, "close_time": 1746302399999, "quote_volume": 4038143.2535, "trades": 19361, "taker_buy_base": 95932.91, "taker_buy_quote": 1986344.8831 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 20.85, "high": 20.88, "low": 20.51, "close": 20.52, "volume": 158916.49, "close_time": 1746316799999, "quote_volume": 3286841.4761, "trades": 11983, "taker_buy_base": 72709.61, "taker_buy_quote": 1504608.1208 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 20.53, "high": 20.63, "low": 20.22, "close": 20.25, "volume": 227573.36, "close_time": 1746331199999, "quote_volume": 4651740.1633, "trades": 24449, "taker_buy_base": 99894.47, "taker_buy_quote": 2043242.8315 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 20.25, "high": 20.44, "low": 20.12, "close": 20.22, "volume": 136865.49, "close_time": 1746345599999, "quote_volume": 2776151.7538, "trades": 16060, "taker_buy_base": 61221.37, "taker_buy_quote": 1241981.5189 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 20.23, "high": 20.23, "low": 20.01, "close": 20.08, "volume": 193628.17, "close_time": 1746359999999, "quote_volume": 3893617.6819, "trades": 18515, "taker_buy_base": 85697.42, "taker_buy_quote": 1722918.3623 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 20.08, "high": 20.21, "low": 19.79, "close": 20.0, "volume": 231768.49, "close_time": 1746374399999, "quote_volume": 4632298.9277, "trades": 19055, "taker_buy_base": 114325.65, "taker_buy_quote": 2285517.0373 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 20.01, "high": 20.08, "low": 19.88, "close": 20.01, "volume": 107210.69, "close_time": 1746388799999, "quote_volume": 2143360.2493, "trades": 14158, "taker_buy_base": 58573.74, "taker_buy_quote": 1171490.305 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 20.01, "high": 20.2, "low": 19.76, "close": 19.91, "volume": 238948.9, "close_time": 1746403199999, "quote_volume": 4771450.7507, "trades": 20369, "taker_buy_base": 109700.13, "taker_buy_quote": 2192486.6856 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 19.91, "high": 20.24, "low": 19.67, "close": 19.95, "volume": 244321.97, "close_time": 1746417599999, "quote_volume": 4877725.1036, "trades": 23306, "taker_buy_base": 94662.14, "taker_buy_quote": 1891260.1553 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 19.95, "high": 20.24, "low": 19.87, "close": 20.03, "volume": 204545.85, "close_time": 1746431999999, "quote_volume": 4094251.9241, "trades": 15465, "taker_buy_base": 110510.95, "taker_buy_quote": 2213082.8522 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 20.04, "high": 20.07, "low": 19.46, "close": 19.48, "volume": 364604.85, "close_time": 1746446399999, "quote_volume": 7187175.8571, "trades": 22640, "taker_buy_base": 155610.4, "taker_buy_quote": 3067728.8375 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 19.47, "high": 19.68, "low": 19.3, "close": 19.37, "volume": 235343.05, "close_time": 1746460799999, "quote_volume": 4589954.217, "trades": 27715, "taker_buy_base": 110886.97, "taker_buy_quote": 2164273.1697 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 19.37, "high": 19.85, "low": 19.35, "close": 19.62, "volume": 214114.85, "close_time": 1746475199999, "quote_volume": 4210586.9433, "trades": 17319, "taker_buy_base": 120944.91, "taker_buy_quote": 2378311.6783 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 19.62, "high": 19.87, "low": 19.39, "close": 19.69, "volume": 162216.76, "close_time": 1746489599999, "quote_volume": 3186815.2637, "trades": 15049, "taker_buy_base": 85910.48, "taker_buy_quote": 1689792.7181 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 19.69, "high": 19.77, "low": 19.43, "close": 19.76, "volume": 123400.87, "close_time": 1746503999999, "quote_volume": 2419691.12, "trades": 13855, "taker_buy_base": 59001.04, "taker_buy_quote": 1157216.09 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 19.76, "high": 19.88, "low": 19.69, "close": 19.78, "volume": 111823.88, "close_time": 1746518399999, "quote_volume": 2212025.5046, "trades": 12278, "taker_buy_base": 55316.91, "taker_buy_quote": 1094254.8346 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 19.78, "high": 19.79, "low": 19.27, "close": 19.41, "volume": 215824.44, "close_time": 1746532799999, "quote_volume": 4223709.6723, "trades": 21109, "taker_buy_base": 87323.6, "taker_buy_quote": 1709183.9115 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 19.41, "high": 19.8, "low": 19.3, "close": 19.65, "volume": 211736.56, "close_time": 1746547199999, "quote_volume": 4143803.9714, "trades": 27017, "taker_buy_base": 90268.08, "taker_buy_quote": 1766967.997 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 19.66, "high": 19.95, "low": 19.5, "close": 19.82, "volume": 215096.17, "close_time": 1746561599999, "quote_volume": 4240519.4493, "trades": 22584, "taker_buy_base": 99236.85, "taker_buy_quote": 1958021.8915 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 19.83, "high": 20.13, "low": 19.38, "close": 20.01, "volume": 493092.76, "close_time": 1746575999999, "quote_volume": 9784087.526, "trades": 40520, "taker_buy_base": 244234.02, "taker_buy_quote": 4850840.0618 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 20.01, "high": 20.25, "low": 19.75, "close": 19.94, "volume": 357398.02, "close_time": 1746590399999, "quote_volume": 7159334.5785, "trades": 34633, "taker_buy_base": 156662.21, "taker_buy_quote": 3140523.3268 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 19.94, "high": 20.01, "low": 19.65, "close": 19.93, "volume": 151335.8, "close_time": 1746604799999, "quote_volume": 2997869.933, "trades": 12885, "taker_buy_base": 69901.43, "taker_buy_quote": 1385264.1754 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 19.93, "high": 20.01, "low": 19.71, "close": 19.78, "volume": 169661.64, "close_time": 1746619199999, "quote_volume": 3368057.2922, "trades": 14310, "taker_buy_base": 83379.06, "taker_buy_quote": 1655557.7019 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 19.77, "high": 19.8, "low": 19.26, "close": 19.32, "volume": 385605.41, "close_time": 1746633599999, "quote_volume": 7515450.4961, "trades": 31384, "taker_buy_base": 174909.36, "taker_buy_quote": 3408921.789 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 19.32, "high": 19.46, "low": 19.09, "close": 19.25, "volume": 410239.11, "close_time": 1746647999999, "quote_volume": 7883653.3875, "trades": 38801, "taker_buy_base": 224395.89, "taker_buy_quote": 4312281.4095 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 19.25, "high": 19.71, "low": 19.19, "close": 19.55, "volume": 268152.22, "close_time": 1746662399999, "quote_volume": 5217925.9946, "trades": 20553, "taker_buy_base": 147978.67, "taker_buy_quote": 2878472.1351 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 19.55, "high": 20.35, "low": 19.49, "close": 20.34, "volume": 340668.89, "close_time": 1746676799999, "quote_volume": 6796065.0221, "trades": 38524, "taker_buy_base": 182006.43, "taker_buy_quote": 3633453.6035 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 20.35, "high": 20.9, "low": 20.35, "close": 20.85, "volume": 631151.2, "close_time": 1746691199999, "quote_volume": 13015937.0509, "trades": 47898, "taker_buy_base": 341039.73, "taker_buy_quote": 7037639.8617 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 20.86, "high": 21.17, "low": 20.85, "close": 20.92, "volume": 471930.36, "close_time": 1746705599999, "quote_volume": 9916503.089, "trades": 33638, "taker_buy_base": 241337.65, "taker_buy_quote": 5071551.9892 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 20.92, "high": 21.48, "low": 20.64, "close": 21.19, "volume": 729444.87, "close_time": 1746719999999, "quote_volume": 15324662.0822, "trades": 58512, "taker_buy_base": 405933.98, "taker_buy_quote": 8534009.8129 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 21.19, "high": 21.49, "low": 21.16, "close": 21.43, "volume": 498055.13, "close_time": 1746734399999, "quote_volume": 10608556.4111, "trades": 42904, "taker_buy_base": 258268.21, "taker_buy_quote": 5503231.1011 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 21.43, "high": 22.17, "low": 21.33, "close": 22.16, "volume": 786912.64, "close_time": 1746748799999, "quote_volume": 17179627.1303, "trades": 58342, "taker_buy_base": 407463.22, "taker_buy_quote": 8893441.289 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 22.16, "high": 22.47, "low": 22.02, "close": 22.06, "volume": 572184.12, "close_time": 1746763199999, "quote_volume": 12737353.9697, "trades": 50922, "taker_buy_base": 299941.67, "taker_buy_quote": 6679090.1299 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 22.07, "high": 23.12, "low": 21.96, "close": 23.01, "volume": 677025.88, "close_time": 1746777599999, "quote_volume": 15277658.023, "trades": 56943, "taker_buy_base": 357219.41, "taker_buy_quote": 8060719.3286 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 23.01, "high": 24.01, "low": 22.79, "close": 23.53, "volume": 1686472.17, "close_time": 1746791999999, "quote_volume": 39315355.5337, "trades": 152443, "taker_buy_base": 771736.59, "taker_buy_quote": 17995444.7633 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 23.53, "high": 23.68, "low": 22.91, "close": 23.14, "volume": 807493.48, "close_time": 1746806399999, "quote_volume": 18779133.8258, "trades": 75849, "taker_buy_base": 355448.96, "taker_buy_quote": 8270235.7579 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 23.15, "high": 23.46, "low": 22.79, "close": 23.1, "volume": 478174.78, "close_time": 1746820799999, "quote_volume": 11063625.9284, "trades": 44402, "taker_buy_base": 222188.4, "taker_buy_quote": 5143142.916 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 23.09, "high": 23.29, "low": 22.96, "close": 23.27, "volume": 231181.38, "close_time": 1746835199999, "quote_volume": 5346561.1244, "trades": 18819, "taker_buy_base": 125807.04, "taker_buy_quote": 2910352.0172 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 23.27, "high": 23.67, "low": 23.01, "close": 23.49, "volume": 508499.24, "close_time": 1746849599999, "quote_volume": 11914573.0051, "trades": 52574, "taker_buy_base": 259603.06, "taker_buy_quote": 6080614.646 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 23.49, "high": 24.25, "low": 23.26, "close": 24.17, "volume": 669304.02, "close_time": 1746863999999, "quote_volume": 15946075.9135, "trades": 57272, "taker_buy_base": 355096.58, "taker_buy_quote": 8465430.7164 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 24.18, "high": 24.81, "low": 23.92, "close": 24.06, "volume": 925085.97, "close_time": 1746878399999, "quote_volume": 22536363.1417, "trades": 80829, "taker_buy_base": 422816.24, "taker_buy_quote": 10310357.1974 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 24.06, "high": 24.77, "low": 24.06, "close": 24.37, "volume": 565462.52, "close_time": 1746892799999, "quote_volume": 13843167.113, "trades": 53889, "taker_buy_base": 253931.02, "taker_buy_quote": 6219267.8949 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 24.38, "high": 24.86, "low": 24.31, "close": 24.52, "volume": 554119.94, "close_time": 1746907199999, "quote_volume": 13606685.6412, "trades": 58042, "taker_buy_base": 268102.76, "taker_buy_quote": 6585925.1672 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 24.52, "high": 25.97, "low": 24.33, "close": 25.82, "volume": 937342.22, "close_time": 1746921599999, "quote_volume": 23777481.3878, "trades": 89138, "taker_buy_base": 467638.3, "taker_buy_quote": 11859502.6012 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 25.81, "high": 26.02, "low": 24.93, "close": 25.3, "volume": 915223.94, "close_time": 1746935999999, "quote_volume": 23286086.7221, "trades": 97221, "taker_buy_base": 434670.83, "taker_buy_quote": 11071719.7301 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 25.3, "high": 25.46, "low": 24.29, "close": 24.53, "volume": 542216.14, "close_time": 1746950399999, "quote_volume": 13516467.486, "trades": 58576, "taker_buy_base": 210852.3, "taker_buy_quote": 5263091.7423 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 24.53, "high": 24.93, "low": 24.42, "close": 24.88, "volume": 299601.98, "close_time": 1746964799999, "quote_volume": 7407535.3348, "trades": 36410, "taker_buy_base": 174666.91, "taker_buy_quote": 4320274.7022 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 24.88, "high": 24.93, "low": 24.19, "close": 24.39, "volume": 387060.98, "close_time": 1746979199999, "quote_volume": 9505565.1315, "trades": 49265, "taker_buy_base": 175257.45, "taker_buy_quote": 4305161.5314 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 24.39, "high": 24.94, "low": 24.16, "close": 24.75, "volume": 351952.02, "close_time": 1746993599999, "quote_volume": 8655309.8233, "trades": 40461, "taker_buy_base": 196240.94, "taker_buy_quote": 4829550.4841 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 24.75, "high": 24.97, "low": 24.49, "close": 24.78, "volume": 233832.02, "close_time": 1747007999999, "quote_volume": 5779152.8365, "trades": 29489, "taker_buy_base": 102908.79, "taker_buy_quote": 2543604.6104 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 24.79, "high": 25.23, "low": 24.44, "close": 25.16, "volume": 497388.33, "close_time": 1747022399999, "quote_volume": 12408709.0586, "trades": 58215, "taker_buy_base": 252260.27, "taker_buy_quote": 6298112.8346 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 25.15, "high": 26.84, "low": 24.86, "close": 26.04, "volume": 1216967.3, "close_time": 1747036799999, "quote_volume": 31618989.6593, "trades": 112203, "taker_buy_base": 611998.95, "taker_buy_quote": 15900451.9421 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 26.04, "high": 26.04, "low": 24.89, "close": 24.98, "volume": 871037.35, "close_time": 1747051199999, "quote_volume": 22244957.2895, "trades": 84419, "taker_buy_base": 440996.41, "taker_buy_quote": 11268192.9529 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 24.98, "high": 25.7, "low": 24.57, "close": 24.73, "volume": 1341440.39, "close_time": 1747065599999, "quote_volume": 33711979.4607, "trades": 129868, "taker_buy_base": 612997.19, "taker_buy_quote": 15425853.698 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 24.73, "high": 25.17, "low": 23.73, "close": 24.47, "volume": 987031.51, "close_time": 1747079999999, "quote_volume": 24093941.2221, "trades": 95774, "taker_buy_base": 444758.65, "taker_buy_quote": 10857762.5403 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 24.47, "high": 25.06, "low": 24.36, "close": 24.83, "volume": 304143.65, "close_time": 1747094399999, "quote_volume": 7535916.9145, "trades": 28588, "taker_buy_base": 165903.11, "taker_buy_quote": 4113233.8391 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 24.83, "high": 24.84, "low": 23.48, "close": 23.51, "volume": 578444.32, "close_time": 1747108799999, "quote_volume": 13878270.1573, "trades": 68242, "taker_buy_base": 258396.81, "taker_buy_quote": 6198146.3083 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 23.51, "high": 24.53, "low": 23.45, "close": 24.3, "volume": 236843.06, "close_time": 1747123199999, "quote_volume": 5696281.7428, "trades": 30117, "taker_buy_base": 128016.06, "taker_buy_quote": 3078483.5253 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 24.31, "high": 24.71, "low": 24.26, "close": 24.52, "volume": 278673.23, "close_time": 1747137599999, "quote_volume": 6827121.3347, "trades": 28456, "taker_buy_base": 144564.81, "taker_buy_quote": 3542459.7329 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 24.52, "high": 24.92, "low": 24.3, "close": 24.9, "volume": 618586.52, "close_time": 1747151999999, "quote_volume": 15255457.81, "trades": 64507, "taker_buy_base": 317045.89, "taker_buy_quote": 7822072.6651 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 24.91, "high": 26.25, "low": 24.86, "close": 25.81, "volume": 748720.24, "close_time": 1747166399999, "quote_volume": 19082905.7454, "trades": 70066, "taker_buy_base": 392782.16, "taker_buy_quote": 10012056.7717 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 25.81, "high": 25.99, "low": 25.49, "close": 25.72, "volume": 464536.13, "close_time": 1747180799999, "quote_volume": 11976405.4529, "trades": 44793, "taker_buy_base": 210821.01, "taker_buy_quote": 5437725.2917 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 25.72, "high": 26.28, "low": 25.5, "close": 26.1, "volume": 478155.74, "close_time": 1747195199999, "quote_volume": 12396292.488, "trades": 60015, "taker_buy_base": 238672.44, "taker_buy_quote": 6191601.4642 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 26.1, "high": 26.54, "low": 25.89, "close": 26.03, "volume": 557135.93, "close_time": 1747209599999, "quote_volume": 14651257.3942, "trades": 57668, "taker_buy_base": 291454.28, "taker_buy_quote": 7668006.5247 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 26.02, "high": 26.16, "low": 25.39, "close": 25.93, "volume": 541254.28, "close_time": 1747223999999, "quote_volume": 13924835.5784, "trades": 60919, "taker_buy_base": 253649.27, "taker_buy_quote": 6528886.4112 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 25.93, "high": 25.97, "low": 25.13, "close": 25.41, "volume": 453563.11, "close_time": 1747238399999, "quote_volume": 11554876.2049, "trades": 65230, "taker_buy_base": 203235.61, "taker_buy_quote": 5181312.9372 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 25.41, "high": 25.47, "low": 24.97, "close": 25.26, "volume": 396806.86, "close_time": 1747252799999, "quote_volume": 10000308.8778, "trades": 49197, "taker_buy_base": 194470.93, "taker_buy_quote": 4901116.227 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 25.27, "high": 25.32, "low": 24.74, "close": 24.96, "volume": 245817.01, "close_time": 1747267199999, "quote_volume": 6150635.7924, "trades": 26329, "taker_buy_base": 114600.43, "taker_buy_quote": 2869987.5513 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 24.95, "high": 25.13, "low": 24.37, "close": 24.4, "volume": 337720.92, "close_time": 1747281599999, "quote_volume": 8343112.2043, "trades": 37695, "taker_buy_base": 163582.85, "taker_buy_quote": 4043479.056 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 24.41, "high": 24.64, "low": 23.53, "close": 23.56, "volume": 651606.34, "close_time": 1747295999999, "quote_volume": 15756962.2842, "trades": 56337, "taker_buy_base": 296793.36, "taker_buy_quote": 7186984.0895 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 23.56, "high": 24.19, "low": 23.52, "close": 23.97, "volume": 753760.23, "close_time": 1747310399999, "quote_volume": 17983458.6141, "trades": 63203, "taker_buy_base": 427352.31, "taker_buy_quote": 10191818.4659 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 23.96, "high": 24.1, "low": 23.0, "close": 23.8, "volume": 907533.01, "close_time": 1747324799999, "quote_volume": 21400350.0672, "trades": 95463, "taker_buy_base": 400417.15, "taker_buy_quote": 9457945.6777 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 23.8, "high": 24.21, "low": 23.26, "close": 23.51, "volume": 475826.49, "close_time": 1747339199999, "quote_volume": 11304203.8419, "trades": 58315, "taker_buy_base": 251177.45, "taker_buy_quote": 5969261.1042 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 23.52, "high": 23.74, "low": 22.94, "close": 23.5, "volume": 512103.05, "close_time": 1747353599999, "quote_volume": 11973850.5933, "trades": 47040, "taker_buy_base": 264331.45, "taker_buy_quote": 6182516.2428 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 23.51, "high": 23.95, "low": 23.33, "close": 23.91, "volume": 379993.64, "close_time": 1747367999999, "quote_volume": 9003717.2224, "trades": 49629, "taker_buy_base": 206896.51, "taker_buy_quote": 4904847.1386 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 23.92, "high": 24.05, "low": 23.65, "close": 23.79, "volume": 328532.2, "close_time": 1747382399999, "quote_volume": 7840437.6431, "trades": 36054, "taker_buy_base": 157896.14, "taker_buy_quote": 3772596.4257 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 23.79, "high": 23.99, "low": 23.25, "close": 23.82, "volume": 366346.12, "close_time": 1747396799999, "quote_volume": 8689946.2592, "trades": 36432, "taker_buy_base": 171872.69, "taker_buy_quote": 4078499.6219 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 23.83, "high": 23.97, "low": 23.44, "close": 23.74, "volume": 401266.63, "close_time": 1747411199999, "quote_volume": 9518841.9966, "trades": 47823, "taker_buy_base": 191822.82, "taker_buy_quote": 4551107.5999 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 23.75, "high": 23.87, "low": 23.35, "close": 23.57, "volume": 215216.29, "close_time": 1747425599999, "quote_volume": 5068534.8803, "trades": 30103, "taker_buy_base": 94309.04, "taker_buy_quote": 2221521.0253 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 23.57, "high": 23.58, "low": 22.67, "close": 23.06, "volume": 536210.46, "close_time": 1747439999999, "quote_volume": 12391270.3967, "trades": 42877, "taker_buy_base": 224186.55, "taker_buy_quote": 5185185.0804 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 23.06, "high": 23.12, "low": 22.26, "close": 22.76, "volume": 480632.81, "close_time": 1747454399999, "quote_volume": 10863080.2575, "trades": 56152, "taker_buy_base": 201231.7, "taker_buy_quote": 4550031.506 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 22.76, "high": 23.14, "low": 22.7, "close": 22.82, "volume": 154449.76, "close_time": 1747468799999, "quote_volume": 3537856.134, "trades": 22595, "taker_buy_base": 67808.28, "taker_buy_quote": 1553885.1201 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 22.82, "high": 22.92, "low": 22.57, "close": 22.77, "volume": 165278.82, "close_time": 1747483199999, "quote_volume": 3761406.0168, "trades": 25065, "taker_buy_base": 71605.54, "taker_buy_quote": 1630430.7529 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 22.78, "high": 22.84, "low": 22.32, "close": 22.46, "volume": 214255.03, "close_time": 1747497599999, "quote_volume": 4839785.0819, "trades": 24700, "taker_buy_base": 91186.2, "taker_buy_quote": 2059110.1289 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 22.45, "high": 22.59, "low": 22.11, "close": 22.18, "volume": 380297.48, "close_time": 1747511999999, "quote_volume": 8501523.1847, "trades": 37514, "taker_buy_base": 183351.88, "taker_buy_quote": 4099968.2236 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 22.17, "high": 22.57, "low": 21.97, "close": 22.17, "volume": 292660.74, "close_time": 1747526399999, "quote_volume": 6518661.5135, "trades": 25563, "taker_buy_base": 139461.42, "taker_buy_quote": 3107031.6607 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 22.18, "high": 22.39, "low": 22.01, "close": 22.19, "volume": 223783.44, "close_time": 1747540799999, "quote_volume": 4968584.1181, "trades": 24826, "taker_buy_base": 104629.89, "taker_buy_quote": 2323892.6602 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 22.2, "high": 23.19, "low": 22.19, "close": 23.13, "volume": 326622.13, "close_time": 1747555199999, "quote_volume": 7434038.2797, "trades": 30589, "taker_buy_base": 185840.88, "taker_buy_quote": 4229927.7241 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 23.14, "high": 23.33, "low": 22.91, "close": 22.92, "volume": 287288.7, "close_time": 1747569599999, "quote_volume": 6649007.3814, "trades": 31531, "taker_buy_base": 142604.99, "taker_buy_quote": 3302874.1363 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 22.92, "high": 23.86, "low": 22.78, "close": 23.76, "volume": 411715.9, "close_time": 1747583999999, "quote_volume": 9633703.9202, "trades": 40197, "taker_buy_base": 234552.43, "taker_buy_quote": 5491289.3846 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 23.77, "high": 23.82, "low": 22.03, "close": 22.03, "volume": 857668.59, "close_time": 1747598399999, "quote_volume": 19636878.1351, "trades": 68771, "taker_buy_base": 372093.74, "taker_buy_quote": 8527846.3914 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 22.03, "high": 23.16, "low": 21.56, "close": 23.06, "volume": 779062.74, "close_time": 1747612799999, "quote_volume": 17301914.1059, "trades": 68056, "taker_buy_base": 417494.54, "taker_buy_quote": 9284063.1921 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 23.06, "high": 23.2, "low": 21.88, "close": 21.89, "volume": 457994.31, "close_time": 1747627199999, "quote_volume": 10284547.1173, "trades": 48827, "taker_buy_base": 202440.68, "taker_buy_quote": 4557406.8363 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 21.9, "high": 22.05, "low": 21.26, "close": 21.68, "volume": 501890.17, "close_time": 1747641599999, "quote_volume": 10848470.2033, "trades": 44514, "taker_buy_base": 219126.87, "taker_buy_quote": 4741922.6588 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 21.69, "high": 21.82, "low": 21.48, "close": 21.68, "volume": 284814.74, "close_time": 1747655999999, "quote_volume": 6171667.4378, "trades": 32292, "taker_buy_base": 139242.61, "taker_buy_quote": 3018040.3009 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 21.68, "high": 22.17, "low": 21.41, "close": 22.09, "volume": 333023.36, "close_time": 1747670399999, "quote_volume": 7279631.4367, "trades": 39469, "taker_buy_base": 176816.77, "taker_buy_quote": 3867380.3655 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 22.09, "high": 22.62, "low": 21.9, "close": 22.29, "volume": 427899.8, "close_time": 1747684799999, "quote_volume": 9522912.561, "trades": 41462, "taker_buy_base": 213501.78, "taker_buy_quote": 4754374.8522 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 22.29, "high": 22.36, "low": 21.98, "close": 22.25, "volume": 295300.98, "close_time": 1747699199999, "quote_volume": 6543729.5824, "trades": 21983, "taker_buy_base": 140849.48, "taker_buy_quote": 3121696.1821 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 22.25, "high": 22.82, "low": 22.1, "close": 22.41, "volume": 382751.92, "close_time": 1747713599999, "quote_volume": 8595929.835, "trades": 44576, "taker_buy_base": 194315.97, "taker_buy_quote": 4364614.8671 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 22.42, "high": 22.62, "low": 22.19, "close": 22.24, "volume": 310153.07, "close_time": 1747727999999, "quote_volume": 6958364.1825, "trades": 30928, "taker_buy_base": 160080.27, "taker_buy_quote": 3594367.0552 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 22.24, "high": 22.36, "low": 21.94, "close": 22.12, "volume": 303589.07, "close_time": 1747742399999, "quote_volume": 6731610.9947, "trades": 30637, "taker_buy_base": 145407.31, "taker_buy_quote": 3226525.1543 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 22.12, "high": 22.21, "low": 21.85, "close": 22.14, "volume": 321132.74, "close_time": 1747756799999, "quote_volume": 7068280.5847, "trades": 33027, "taker_buy_base": 156734.14, "taker_buy_quote": 3450750.7009 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 22.14, "high": 22.48, "low": 21.75, "close": 22.41, "volume": 560820.76, "close_time": 1747771199999, "quote_volume": 12410475.3502, "trades": 41914, "taker_buy_base": 265486.33, "taker_buy_quote": 5873471.3965 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 22.41, "high": 22.78, "low": 22.29, "close": 22.6, "volume": 484569.31, "close_time": 1747785599999, "quote_volume": 10916779.0625, "trades": 42983, "taker_buy_base": 224190.72, "taker_buy_quote": 5050653.8924 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 22.61, "high": 22.73, "low": 22.15, "close": 22.54, "volume": 369990.68, "close_time": 1747799999999, "quote_volume": 8319683.0876, "trades": 39047, "taker_buy_base": 188752.65, "taker_buy_quote": 4245700.2945 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 22.54, "high": 23.0, "low": 22.42, "close": 22.55, "volume": 511703.9, "close_time": 1747814399999, "quote_volume": 11626050.8608, "trades": 49499, "taker_buy_base": 244704.88, "taker_buy_quote": 5561190.6579 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 22.56, "high": 22.85, "low": 22.37, "close": 22.75, "volume": 298468.27, "close_time": 1747828799999, "quote_volume": 6744448.1659, "trades": 30394, "taker_buy_base": 128677.54, "taker_buy_quote": 2911716.7211 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 22.75, "high": 23.29, "low": 22.54, "close": 23.22, "volume": 573547.49, "close_time": 1747843199999, "quote_volume": 13170028.6931, "trades": 62270, "taker_buy_base": 287040.76, "taker_buy_quote": 6593787.1877 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 23.22, "high": 23.81, "low": 22.4, "close": 22.87, "volume": 1467154.44, "close_time": 1747857599999, "quote_volume": 33617199.3377, "trades": 127418, "taker_buy_base": 721366.37, "taker_buy_quote": 16538208.8036 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 22.86, "high": 23.46, "low": 22.59, "close": 23.17, "volume": 479900.06, "close_time": 1747871999999, "quote_volume": 11040383.9092, "trades": 48707, "taker_buy_base": 241722.01, "taker_buy_quote": 5559588.597 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 23.18, "high": 23.86, "low": 23.13, "close": 23.78, "volume": 545260.5, "close_time": 1747886399999, "quote_volume": 12801666.3788, "trades": 58744, "taker_buy_base": 290364.56, "taker_buy_quote": 6820429.1145 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 23.79, "high": 24.15, "low": 23.71, "close": 24.14, "volume": 592914.68, "close_time": 1747900799999, "quote_volume": 14200559.5537, "trades": 49819, "taker_buy_base": 305289.56, "taker_buy_quote": 7312642.094 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 24.14, "high": 25.42, "low": 24.08, "close": 25.09, "volume": 1719003.29, "close_time": 1747915199999, "quote_volume": 42707789.6089, "trades": 126162, "taker_buy_base": 866909.66, "taker_buy_quote": 21535206.4133 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 25.1, "high": 25.43, "low": 24.75, "close": 25.04, "volume": 779789.61, "close_time": 1747929599999, "quote_volume": 19580369.4238, "trades": 80266, "taker_buy_base": 346296.39, "taker_buy_quote": 8698325.6858 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 25.05, "high": 25.4, "low": 25.03, "close": 25.08, "volume": 477748.7, "close_time": 1747943999999, "quote_volume": 12043131.2552, "trades": 42772, "taker_buy_base": 250256.25, "taker_buy_quote": 6310109.2734 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 25.09, "high": 25.34, "low": 24.71, "close": 25.26, "volume": 430204.8, "close_time": 1747958399999, "quote_volume": 10747331.9429, "trades": 34263, "taker_buy_base": 200477.38, "taker_buy_quote": 5012162.3168 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 25.26, "high": 25.85, "low": 25.05, "close": 25.73, "volume": 616119.18, "close_time": 1747972799999, "quote_volume": 15687237.6757, "trades": 62241, "taker_buy_base": 316671.75, "taker_buy_quote": 8060446.2703 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 25.73, "high": 25.83, "low": 24.92, "close": 25.1, "volume": 506465.36, "close_time": 1747987199999, "quote_volume": 12805380.4487, "trades": 51157, "taker_buy_base": 196968.94, "taker_buy_quote": 4979484.8972 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 25.1, "high": 25.98, "low": 24.29, "close": 24.45, "volume": 1072393.33, "close_time": 1748001599999, "quote_volume": 27087380.8824, "trades": 102855, "taker_buy_base": 458017.41, "taker_buy_quote": 11573247.8478 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 24.46, "high": 25.0, "low": 23.66, "close": 24.47, "volume": 1384504.43, "close_time": 1748015999999, "quote_volume": 33747328.0123, "trades": 145689, "taker_buy_base": 631383.77, "taker_buy_quote": 15394549.4376 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 24.47, "high": 24.65, "low": 24.0, "close": 24.02, "volume": 552218.58, "close_time": 1748030399999, "quote_volume": 13422633.1464, "trades": 52532, "taker_buy_base": 232231.89, "taker_buy_quote": 5648100.0416 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 24.02, "high": 24.03, "low": 22.92, "close": 23.07, "volume": 574187.44, "close_time": 1748044799999, "quote_volume": 13510000.6516, "trades": 56655, "taker_buy_base": 247202.5, "taker_buy_quote": 5816284.5291 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 23.08, "high": 23.48, "low": 22.94, "close": 23.28, "volume": 356914.83, "close_time": 1748059199999, "quote_volume": 8274220.9888, "trades": 47290, "taker_buy_base": 164438.33, "taker_buy_quote": 3813273.9908 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 23.29, "high": 23.43, "low": 22.99, "close": 23.14, "volume": 352981.99, "close_time": 1748073599999, "quote_volume": 8185540.665, "trades": 33187, "taker_buy_base": 148529.87, "taker_buy_quote": 3443301.5104 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 23.14, "high": 23.45, "low": 22.87, "close": 23.22, "volume": 380477.2, "close_time": 1748087999999, "quote_volume": 8828326.4722, "trades": 37755, "taker_buy_base": 216608.13, "taker_buy_quote": 5029912.7779 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 23.23, "high": 23.28, "low": 22.98, "close": 23.14, "volume": 365775.56, "close_time": 1748102399999, "quote_volume": 8455550.7571, "trades": 32782, "taker_buy_base": 168110.37, "taker_buy_quote": 3886255.7877 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 23.14, "high": 23.19, "low": 22.8, "close": 23.03, "volume": 265547.38, "close_time": 1748116799999, "quote_volume": 6106436.9087, "trades": 29194, "taker_buy_base": 115731.44, "taker_buy_quote": 2661264.8542 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 23.03, "high": 23.12, "low": 22.75, "close": 22.96, "volume": 178518.79, "close_time": 1748131199999, "quote_volume": 4089794.6258, "trades": 23973, "taker_buy_base": 82816.59, "taker_buy_quote": 1898111.2386 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 22.96, "high": 23.14, "low": 22.48, "close": 22.9, "volume": 304911.35, "close_time": 1748145599999, "quote_volume": 6944725.1563, "trades": 37609, "taker_buy_base": 142899.23, "taker_buy_quote": 3255063.014 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 22.9, "high": 22.93, "low": 22.43, "close": 22.48, "volume": 163020.96, "close_time": 1748159999999, "quote_volume": 3696878.9471, "trades": 17952, "taker_buy_base": 64978.03, "taker_buy_quote": 1474320.8673 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 22.48, "high": 22.48, "low": 22.1, "close": 22.38, "volume": 284817.91, "close_time": 1748174399999, "quote_volume": 6346612.9786, "trades": 31265, "taker_buy_base": 141301.55, "taker_buy_quote": 3150047.3713 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 22.38, "high": 22.58, "low": 22.03, "close": 22.26, "volume": 270286.35, "close_time": 1748188799999, "quote_volume": 6030209.747, "trades": 32032, "taker_buy_base": 130341.89, "taker_buy_quote": 2909578.9008 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 22.26, "high": 22.56, "low": 22.09, "close": 22.49, "volume": 136202.95, "close_time": 1748203199999, "quote_volume": 3038329.9224, "trades": 19261, "taker_buy_base": 67274.78, "taker_buy_quote": 1501346.2828 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 22.48, "high": 23.47, "low": 22.29, "close": 23.45, "volume": 401393.36, "close_time": 1748217599999, "quote_volume": 9233663.2011, "trades": 41353, "taker_buy_base": 204674.75, "taker_buy_quote": 4714982.1352 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 23.45, "high": 23.81, "low": 23.22, "close": 23.37, "volume": 294059.55, "close_time": 1748231999999, "quote_volume": 6908275.1409, "trades": 34031, "taker_buy_base": 136662.45, "taker_buy_quote": 3212025.3838 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 23.36, "high": 23.94, "low": 23.31, "close": 23.9, "volume": 311463.92, "close_time": 1748246399999, "quote_volume": 7352983.3898, "trades": 31224, "taker_buy_base": 163626.48, "taker_buy_quote": 3862456.1116 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 23.91, "high": 24.0, "low": 23.52, "close": 23.7, "volume": 258362.6, "close_time": 1748260799999, "quote_volume": 6131112.3226, "trades": 29507, "taker_buy_base": 109213.19, "taker_buy_quote": 2592296.1974 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 23.7, "high": 23.88, "low": 23.18, "close": 23.49, "volume": 365854.26, "close_time": 1748275199999, "quote_volume": 8596755.9328, "trades": 43950, "taker_buy_base": 167006.27, "taker_buy_quote": 3925420.7497 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 23.49, "high": 23.55, "low": 22.87, "close": 22.99, "volume": 279074.17, "close_time": 1748289599999, "quote_volume": 6454506.9456, "trades": 33531, "taker_buy_base": 120089.05, "taker_buy_quote": 2778326.2915 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 22.99, "high": 23.27, "low": 22.89, "close": 23.07, "volume": 175170.66, "close_time": 1748303999999, "quote_volume": 4039734.7942, "trades": 20029, "taker_buy_base": 87608.34, "taker_buy_quote": 2020388.5795 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 23.06, "high": 23.2, "low": 22.51, "close": 23.02, "volume": 331999.8, "close_time": 1748318399999, "quote_volume": 7585074.9739, "trades": 35638, "taker_buy_base": 154528.22, "taker_buy_quote": 3533573.5134 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 23.03, "high": 23.87, "low": 23.01, "close": 23.5, "volume": 553890.01, "close_time": 1748332799999, "quote_volume": 13028495.6588, "trades": 49311, "taker_buy_base": 269579.33, "taker_buy_quote": 6341392.416 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 23.51, "high": 23.76, "low": 23.4, "close": 23.62, "volume": 245232.6, "close_time": 1748347199999, "quote_volume": 5789131.5859, "trades": 27004, "taker_buy_base": 132469.2, "taker_buy_quote": 3128286.9778 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 23.62, "high": 23.88, "low": 23.12, "close": 23.45, "volume": 558668.37, "close_time": 1748361599999, "quote_volume": 13151896.3175, "trades": 51250, "taker_buy_base": 282851.35, "taker_buy_quote": 6664291.057 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 23.45, "high": 23.85, "low": 23.3, "close": 23.41, "volume": 428530.57, "close_time": 1748375999999, "quote_volume": 10097400.1462, "trades": 38271, "taker_buy_base": 209999.49, "taker_buy_quote": 4952098.5082 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 23.41, "high": 23.58, "low": 23.18, "close": 23.38, "volume": 213828.48, "close_time": 1748390399999, "quote_volume": 4996933.7891, "trades": 24148, "taker_buy_base": 95939.24, "taker_buy_quote": 2242195.1903 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 23.38, "high": 23.72, "low": 23.3, "close": 23.57, "volume": 254447.55, "close_time": 1748404799999, "quote_volume": 5990221.6857, "trades": 31132, "taker_buy_base": 131079.56, "taker_buy_quote": 3086853.1618 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 23.57, "high": 23.62, "low": 23.15, "close": 23.28, "volume": 212795.91, "close_time": 1748419199999, "quote_volume": 4976017.3502, "trades": 21343, "taker_buy_base": 106008.6, "taker_buy_quote": 2479053.5378 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 23.29, "high": 23.58, "low": 23.07, "close": 23.56, "volume": 267497.72, "close_time": 1748433599999, "quote_volume": 6253567.0624, "trades": 27091, "taker_buy_base": 122843.91, "taker_buy_quote": 2873216.1403 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 23.56, "high": 23.77, "low": 22.83, "close": 22.86, "volume": 547373.07, "close_time": 1748447999999, "quote_volume": 12722987.6978, "trades": 50369, "taker_buy_base": 236944.16, "taker_buy_quote": 5509466.576 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 22.87, "high": 23.41, "low": 22.79, "close": 22.82, "volume": 294778.87, "close_time": 1748462399999, "quote_volume": 6794488.3893, "trades": 29649, "taker_buy_base": 114304.69, "taker_buy_quote": 2633561.742 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 22.82, "high": 23.6, "low": 22.77, "close": 23.6, "volume": 269397.5, "close_time": 1748476799999, "quote_volume": 6242486.9471, "trades": 28021, "taker_buy_base": 141834.01, "taker_buy_quote": 3289645.8913 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 23.61, "high": 24.35, "low": 23.44, "close": 24.19, "volume": 771446.75, "close_time": 1748491199999, "quote_volume": 18416829.4512, "trades": 67032, "taker_buy_base": 371601.11, "taker_buy_quote": 8873758.7646 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 24.19, "high": 24.31, "low": 23.5, "close": 23.72, "volume": 473377.37, "close_time": 1748505599999, "quote_volume": 11250766.6706, "trades": 38933, "taker_buy_base": 204802.74, "taker_buy_quote": 4867457.6476 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 23.72, "high": 23.82, "low": 23.35, "close": 23.43, "volume": 352631.19, "close_time": 1748519999999, "quote_volume": 8305666.2613, "trades": 35918, "taker_buy_base": 161937.78, "taker_buy_quote": 3813529.7645 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 23.42, "high": 23.42, "low": 22.68, "close": 22.79, "volume": 607119.29, "close_time": 1748534399999, "quote_volume": 13971426.2176, "trades": 58063, "taker_buy_base": 300760.35, "taker_buy_quote": 6924743.5526 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 22.79, "high": 23.03, "low": 22.45, "close": 22.62, "volume": 561859.82, "close_time": 1748548799999, "quote_volume": 12770696.0946, "trades": 47981, "taker_buy_base": 272160.76, "taker_buy_quote": 6190553.9283 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 22.62, "high": 22.78, "low": 22.17, "close": 22.25, "volume": 322091.06, "close_time": 1748563199999, "quote_volume": 7254068.923, "trades": 30278, "taker_buy_base": 146768.54, "taker_buy_quote": 3307012.347 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 22.25, "high": 22.35, "low": 21.09, "close": 21.83, "volume": 1011386.7, "close_time": 1748577599999, "quote_volume": 21912807.6924, "trades": 93239, "taker_buy_base": 504898.28, "taker_buy_quote": 10944554.8201 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 21.83, "high": 21.87, "low": 21.3, "close": 21.44, "volume": 354662.14, "close_time": 1748591999999, "quote_volume": 7662220.8649, "trades": 33767, "taker_buy_base": 199791.14, "taker_buy_quote": 4317513.165 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 21.44, "high": 21.88, "low": 21.28, "close": 21.8, "volume": 370470.34, "close_time": 1748606399999, "quote_volume": 7978411.2599, "trades": 41569, "taker_buy_base": 187102.13, "taker_buy_quote": 4030817.2338 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 21.8, "high": 21.88, "low": 21.42, "close": 21.48, "volume": 433523.08, "close_time": 1748620799999, "quote_volume": 9373067.3214, "trades": 49996, "taker_buy_base": 198933.39, "taker_buy_quote": 4301379.1555 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 21.48, "high": 21.58, "low": 20.75, "close": 21.27, "volume": 685980.71, "close_time": 1748635199999, "quote_volume": 14456311.8233, "trades": 69892, "taker_buy_base": 324503.03, "taker_buy_quote": 6839655.4369 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 21.27, "high": 21.34, "low": 20.4, "close": 20.56, "volume": 423890.75, "close_time": 1748649599999, "quote_volume": 8803890.6223, "trades": 45238, "taker_buy_base": 187236.8, "taker_buy_quote": 3892695.2583 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 20.55, "high": 20.6, "low": 19.77, "close": 20.07, "volume": 581514.34, "close_time": 1748663999999, "quote_volume": 11713163.35, "trades": 74930, "taker_buy_base": 274536.25, "taker_buy_quote": 5532624.8029 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 20.08, "high": 20.26, "low": 19.83, "close": 20.15, "volume": 244606.92, "close_time": 1748678399999, "quote_volume": 4916303.4976, "trades": 25650, "taker_buy_base": 131739.47, "taker_buy_quote": 2650026.0428 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 20.15, "high": 20.35, "low": 20.06, "close": 20.2, "volume": 229210.92, "close_time": 1748692799999, "quote_volume": 4627526.2225, "trades": 27902, "taker_buy_base": 118124.77, "taker_buy_quote": 2384867.7631 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 20.2, "high": 20.85, "low": 20.17, "close": 20.68, "volume": 358428.22, "close_time": 1748707199999, "quote_volume": 7396201.8631, "trades": 33096, "taker_buy_base": 198047.85, "taker_buy_quote": 4084409.6417 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 20.67, "high": 21.01, "low": 20.62, "close": 20.89, "volume": 237927.57, "close_time": 1748721599999, "quote_volume": 4962344.6346, "trades": 22455, "taker_buy_base": 108462.67, "taker_buy_quote": 2262008.3867 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 20.89, "high": 21.12, "low": 20.77, "close": 20.8, "volume": 241056.42, "close_time": 1748735999999, "quote_volume": 5047723.6627, "trades": 19328, "taker_buy_base": 123919.66, "taker_buy_quote": 2594253.7574 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 20.81, "high": 20.85, "low": 20.51, "close": 20.68, "volume": 182536.93, "close_time": 1748750399999, "quote_volume": 3776559.2774, "trades": 18948, "taker_buy_base": 72962.8, "taker_buy_quote": 1510528.3457 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 20.68, "high": 20.94, "low": 20.6, "close": 20.66, "volume": 103670.84, "close_time": 1748764799999, "quote_volume": 2150508.6075, "trades": 12081, "taker_buy_base": 43067.44, "taker_buy_quote": 893747.3865 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 20.67, "high": 20.7, "low": 20.26, "close": 20.4, "volume": 236599.97, "close_time": 1748779199999, "quote_volume": 4831658.171, "trades": 23782, "taker_buy_base": 109960.85, "taker_buy_quote": 2245676.0611 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 20.41, "high": 20.79, "low": 20.17, "close": 20.71, "volume": 163728.53, "close_time": 1748793599999, "quote_volume": 3364323.5899, "trades": 20072, "taker_buy_base": 86986.53, "taker_buy_quote": 1789545.8536 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 20.71, "high": 20.95, "low": 20.39, "close": 20.66, "volume": 281530.68, "close_time": 1748807999999, "quote_volume": 5836122.7713, "trades": 25150, "taker_buy_base": 132038.35, "taker_buy_quote": 2737834.0494 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 20.67, "high": 20.97, "low": 20.56, "close": 20.88, "volume": 185537.64, "close_time": 1748822399999, "quote_volume": 3859279.6115, "trades": 15647, "taker_buy_base": 97173.8, "taker_buy_quote": 2020494.3924 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 20.88, "high": 21.0, "low": 20.46, "close": 20.57, "volume": 160703.46, "close_time": 1748836799999, "quote_volume": 3336010.1812, "trades": 19674, "taker_buy_base": 71772.31, "taker_buy_quote": 1489737.7925 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 20.57, "high": 20.81, "low": 20.48, "close": 20.68, "volume": 141882.39, "close_time": 1748851199999, "quote_volume": 2929276.7659, "trades": 15912, "taker_buy_base": 64051.89, "taker_buy_quote": 1323126.2677 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 20.68, "high": 20.81, "low": 20.22, "close": 20.32, "volume": 292607.22, "close_time": 1748865599999, "quote_volume": 5977797.2099, "trades": 26858, "taker_buy_base": 132384.02, "taker_buy_quote": 2705431.5274 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 20.32, "high": 20.7, "low": 20.26, "close": 20.57, "volume": 343669.73, "close_time": 1748879999999, "quote_volume": 7045931.7677, "trades": 37017, "taker_buy_base": 169262.78, "taker_buy_quote": 3470880.9247 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 20.57, "high": 20.78, "low": 20.41, "close": 20.54, "volume": 239678.34, "close_time": 1748894399999, "quote_volume": 4939246.5775, "trades": 28160, "taker_buy_base": 113837.87, "taker_buy_quote": 2346876.1105 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 20.55, "high": 21.32, "low": 20.55, "close": 21.15, "volume": 323531.85, "close_time": 1748908799999, "quote_volume": 6798859.9054, "trades": 30218, "taker_buy_base": 180515.15, "taker_buy_quote": 3790054.1193 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 21.16, "high": 21.7, "low": 21.14, "close": 21.27, "volume": 397517.46, "close_time": 1748923199999, "quote_volume": 8523176.4124, "trades": 35317, "taker_buy_base": 185831.33, "taker_buy_quote": 3982869.4807 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 21.28, "high": 21.47, "low": 21.12, "close": 21.29, "volume": 166736.58, "close_time": 1748937599999, "quote_volume": 3553277.9473, "trades": 16848, "taker_buy_base": 71202.71, "taker_buy_quote": 1517621.1406 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 21.29, "high": 21.37, "low": 21.13, "close": 21.23, "volume": 166497.37, "close_time": 1748951999999, "quote_volume": 3532572.6949, "trades": 16747, "taker_buy_base": 64453.5, "taker_buy_quote": 1367894.984 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 21.23, "high": 21.58, "low": 21.14, "close": 21.37, "volume": 376727.88, "close_time": 1748966399999, "quote_volume": 8048838.4076, "trades": 34748, "taker_buy_base": 183310.17, "taker_buy_quote": 3916903.1819 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 21.37, "high": 21.6, "low": 21.26, "close": 21.54, "volume": 203904.82, "close_time": 1748980799999, "quote_volume": 4367597.6119, "trades": 23185, "taker_buy_base": 100409.31, "taker_buy_quote": 2151828.729 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 21.54, "high": 21.57, "low": 20.89, "close": 21.14, "volume": 255392.43, "close_time": 1748995199999, "quote_volume": 5405140.6075, "trades": 22551, "taker_buy_base": 114110.11, "taker_buy_quote": 2415068.1791 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 21.14, "high": 21.64, "low": 21.05, "close": 21.49, "volume": 289686.58, "close_time": 1749009599999, "quote_volume": 6206059.7439, "trades": 22297, "taker_buy_base": 146063.35, "taker_buy_quote": 3128055.4413 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 21.48, "high": 21.59, "low": 21.26, "close": 21.42, "volume": 205656.02, "close_time": 1749023999999, "quote_volume": 4407113.2921, "trades": 16204, "taker_buy_base": 115099.99, "taker_buy_quote": 2467962.0338 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 21.42, "high": 21.55, "low": 21.04, "close": 21.04, "volume": 260298.29, "close_time": 1749038399999, "quote_volume": 5545188.9563, "trades": 18176, "taker_buy_base": 99838.64, "taker_buy_quote": 2127023.6002 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 21.05, "high": 21.16, "low": 20.72, "close": 21.1, "volume": 393218.88, "close_time": 1749052799999, "quote_volume": 8226094.7705, "trades": 29977, "taker_buy_base": 186784.68, "taker_buy_quote": 3910108.3027 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 21.1, "high": 21.1, "low": 20.65, "close": 20.66, "volume": 178229.47, "close_time": 1749067199999, "quote_volume": 3718339.455, "trades": 17869, "taker_buy_base": 78552.42, "taker_buy_quote": 1639380.8856 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 20.65, "high": 20.66, "low": 20.06, "close": 20.09, "volume": 503333.48, "close_time": 1749081599999, "quote_volume": 10211512.7562, "trades": 32626, "taker_buy_base": 240398.51, "taker_buy_quote": 4873321.8131 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 20.08, "high": 20.28, "low": 19.95, "close": 20.22, "volume": 254692.08, "close_time": 1749095999999, "quote_volume": 5128930.7199, "trades": 24005, "taker_buy_base": 110990.11, "taker_buy_quote": 2236030.0444 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 20.22, "high": 20.36, "low": 20.05, "close": 20.22, "volume": 255118.09, "close_time": 1749110399999, "quote_volume": 5149974.534, "trades": 19507, "taker_buy_base": 125173.48, "taker_buy_quote": 2527411.516 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 20.22, "high": 20.36, "low": 20.01, "close": 20.18, "volume": 179149.24, "close_time": 1749124799999, "quote_volume": 3618742.8576, "trades": 19990, "taker_buy_base": 86026.98, "taker_buy_quote": 1738330.2315 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 20.18, "high": 20.54, "low": 19.79, "close": 19.99, "volume": 508476.8, "close_time": 1749139199999, "quote_volume": 10242131.8546, "trades": 45135, "taker_buy_base": 255105.8, "taker_buy_quote": 5141952.6611 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 19.99, "high": 20.02, "low": 19.1, "close": 19.28, "volume": 720546.11, "close_time": 1749153599999, "quote_volume": 14048883.253, "trades": 68864, "taker_buy_base": 337119.44, "taker_buy_quote": 6576095.9418 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 19.27, "high": 19.36, "low": 18.43, "close": 18.75, "volume": 1332423.38, "close_time": 1749167999999, "quote_volume": 25035606.2738, "trades": 90442, "taker_buy_base": 636064.5, "taker_buy_quote": 11944954.997 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 18.75, "high": 19.18, "low": 18.63, "close": 19.17, "volume": 262979.03, "close_time": 1749182399999, "quote_volume": 4960449.1392, "trades": 23559, "taker_buy_base": 142158.2, "taker_buy_quote": 2684346.2343 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 19.16, "high": 19.5, "low": 19.14, "close": 19.36, "volume": 251269.43, "close_time": 1749196799999, "quote_volume": 4855470.5503, "trades": 18624, "taker_buy_base": 125414.51, "taker_buy_quote": 2422715.3823 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 19.36, "high": 19.49, "low": 19.29, "close": 19.37, "volume": 217589.45, "close_time": 1749211199999, "quote_volume": 4219424.0418, "trades": 17177, "taker_buy_base": 93561.81, "taker_buy_quote": 1814804.5686 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 19.37, "high": 19.95, "low": 19.33, "close": 19.71, "volume": 494226.58, "close_time": 1749225599999, "quote_volume": 9708335.5102, "trades": 36520, "taker_buy_base": 245742.7, "taker_buy_quote": 4826117.6226 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 19.72, "high": 19.81, "low": 19.37, "close": 19.4, "volume": 278624.68, "close_time": 1749239999999, "quote_volume": 5455099.7134, "trades": 23378, "taker_buy_base": 125373.18, "taker_buy_quote": 2455756.3955 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 19.41, "high": 19.92, "low": 19.36, "close": 19.64, "volume": 354804.84, "close_time": 1749254399999, "quote_volume": 6989274.5442, "trades": 23730, "taker_buy_base": 212895.74, "taker_buy_quote": 4195185.5013 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 19.64, "high": 20.14, "low": 19.56, "close": 20.1, "volume": 186383.81, "close_time": 1749268799999, "quote_volume": 3697878.7225, "trades": 17080, "taker_buy_base": 94437.78, "taker_buy_quote": 1876266.7038 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 20.1, "high": 20.71, "low": 20.04, "close": 20.65, "volume": 244941.73, "close_time": 1749283199999, "quote_volume": 4987394.4253, "trades": 19776, "taker_buy_base": 139067.04, "taker_buy_quote": 2832679.4306 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 20.65, "high": 21.13, "low": 20.61, "close": 21.04, "volume": 414237.89, "close_time": 1749297599999, "quote_volume": 8633892.4329, "trades": 30135, "taker_buy_base": 204766.58, "taker_buy_quote": 4269144.6089 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 21.04, "high": 21.06, "low": 20.77, "close": 20.9, "volume": 329455.38, "close_time": 1749311999999, "quote_volume": 6900724.6382, "trades": 23944, "taker_buy_base": 150758.82, "taker_buy_quote": 3158379.3238 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 20.9, "high": 20.99, "low": 20.67, "close": 20.83, "volume": 174993.21, "close_time": 1749326399999, "quote_volume": 3636581.82, "trades": 16741, "taker_buy_base": 79693.46, "taker_buy_quote": 1657149.6 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 20.83, "high": 20.92, "low": 20.64, "close": 20.65, "volume": 116616.8, "close_time": 1749340799999, "quote_volume": 2426398.0094, "trades": 10479, "taker_buy_base": 48433.14, "taker_buy_quote": 1008757.819 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 20.66, "high": 20.67, "low": 20.34, "close": 20.35, "volume": 154269.97, "close_time": 1749355199999, "quote_volume": 3160069.8937, "trades": 13002, "taker_buy_base": 72125.08, "taker_buy_quote": 1478422.1207 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 20.35, "high": 20.4, "low": 20.25, "close": 20.28, "volume": 123291.23, "close_time": 1749369599999, "quote_volume": 2505204.021, "trades": 11485, "taker_buy_base": 64045.37, "taker_buy_quote": 1301523.7129 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 20.27, "high": 20.67, "low": 20.14, "close": 20.49, "volume": 461511.33, "close_time": 1749383999999, "quote_volume": 9408042.0192, "trades": 29023, "taker_buy_base": 231306.84, "taker_buy_quote": 4718183.4678 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 20.5, "high": 20.84, "low": 20.35, "close": 20.68, "volume": 319112.56, "close_time": 1749398399999, "quote_volume": 6573707.5271, "trades": 22356, "taker_buy_base": 173473.16, "taker_buy_quote": 3573565.3181 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 20.69, "high": 21.35, "low": 20.65, "close": 21.34, "volume": 438267.99, "close_time": 1749412799999, "quote_volume": 9230899.4832, "trades": 27112, "taker_buy_base": 239998.42, "taker_buy_quote": 5052511.1737 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 21.35, "high": 21.49, "low": 21.01, "close": 21.04, "volume": 405188.56, "close_time": 1749427199999, "quote_volume": 8620728.0383, "trades": 28367, "taker_buy_base": 165215.05, "taker_buy_quote": 3514524.3224 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 21.04, "high": 21.14, "low": 20.6, "close": 20.74, "volume": 325383.28, "close_time": 1749441599999, "quote_volume": 6785288.6754, "trades": 27143, "taker_buy_base": 132642.14, "taker_buy_quote": 2764618.2467 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 20.74, "high": 20.74, "low": 20.24, "close": 20.34, "volume": 240063.05, "close_time": 1749455999999, "quote_volume": 4895429.595, "trades": 18715, "taker_buy_base": 109647.17, "taker_buy_quote": 2234632.5466 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 20.34, "high": 20.93, "low": 20.22, "close": 20.81, "volume": 477016.69, "close_time": 1749470399999, "quote_volume": 9866929.1239, "trades": 34203, "taker_buy_base": 255724.51, "taker_buy_quote": 5290711.0773 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 20.82, "high": 21.13, "low": 20.59, "close": 21.02, "volume": 360439.57, "close_time": 1749484799999, "quote_volume": 7525330.3357, "trades": 29568, "taker_buy_base": 180525.06, "taker_buy_quote": 3771176.9619 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 21.03, "high": 21.45, "low": 21.02, "close": 21.37, "volume": 400188.23, "close_time": 1749499199999, "quote_volume": 8531913.5365, "trades": 29681, "taker_buy_base": 195734.07, "taker_buy_quote": 4174030.7262 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 21.37, "high": 22.04, "low": 21.2, "close": 21.95, "volume": 674779.56, "close_time": 1749513599999, "quote_volume": 14654413.1193, "trades": 46903, "taker_buy_base": 341474.05, "taker_buy_quote": 7420664.2992 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 21.94, "high": 22.21, "low": 21.76, "close": 21.82, "volume": 398891.87, "close_time": 1749527999999, "quote_volume": 8776505.5801, "trades": 37052, "taker_buy_base": 216175.34, "taker_buy_quote": 4756851.4078 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 21.82, "high": 21.88, "low": 21.51, "close": 21.69, "volume": 275632.91, "close_time": 1749542399999, "quote_volume": 5978720.551, "trades": 27160, "taker_buy_base": 137133.81, "taker_buy_quote": 2976604.1277 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 21.68, "high": 22.32, "low": 21.51, "close": 22.22, "volume": 496844.67, "close_time": 1749556799999, "quote_volume": 10885404.1861, "trades": 40361, "taker_buy_base": 283793.9, "taker_buy_quote": 6217204.0598 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 22.22, "high": 22.48, "low": 21.56, "close": 21.93, "volume": 869178.89, "close_time": 1749571199999, "quote_volume": 19183495.5584, "trades": 73215, "taker_buy_base": 394096.07, "taker_buy_quote": 8707356.2783 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 21.93, "high": 22.48, "low": 21.76, "close": 22.22, "volume": 626366.07, "close_time": 1749585599999, "quote_volume": 13867400.377, "trades": 45873, "taker_buy_base": 330156.72, "taker_buy_quote": 7303436.6415 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 22.22, "high": 22.59, "low": 22.02, "close": 22.57, "volume": 445056.43, "close_time": 1749599999999, "quote_volume": 9937892.6412, "trades": 47937, "taker_buy_base": 236909.19, "taker_buy_quote": 5294606.3606 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 22.57, "high": 22.66, "low": 22.03, "close": 22.31, "volume": 320151.46, "close_time": 1749614399999, "quote_volume": 7134148.2069, "trades": 31911, "taker_buy_base": 138171.68, "taker_buy_quote": 3079070.8651 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 22.31, "high": 22.48, "low": 22.13, "close": 22.37, "volume": 196710.96, "close_time": 1749628799999, "quote_volume": 4384095.8248, "trades": 22809, "taker_buy_base": 102665.84, "taker_buy_quote": 2288166.6355 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 22.38, "high": 22.43, "low": 21.87, "close": 21.99, "volume": 270640.67, "close_time": 1749643199999, "quote_volume": 5981274.2663, "trades": 27473, "taker_buy_base": 113207.67, "taker_buy_quote": 2503103.9914 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 22.0, "high": 22.77, "low": 21.89, "close": 22.57, "volume": 779675.78, "close_time": 1749657599999, "quote_volume": 17441446.5221, "trades": 62805, "taker_buy_base": 399772.95, "taker_buy_quote": 8943963.2207 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 22.58, "high": 22.61, "low": 21.65, "close": 21.72, "volume": 656353.19, "close_time": 1749671999999, "quote_volume": 14446674.7178, "trades": 51191, "taker_buy_base": 255386.74, "taker_buy_quote": 5620738.9194 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 21.71, "high": 21.94, "low": 21.32, "close": 21.57, "volume": 388495.94, "close_time": 1749686399999, "quote_volume": 8383454.5642, "trades": 34814, "taker_buy_base": 175855.54, "taker_buy_quote": 3798399.1341 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 21.56, "high": 21.62, "low": 21.14, "close": 21.21, "volume": 302229.61, "close_time": 1749700799999, "quote_volume": 6467530.0756, "trades": 32183, "taker_buy_base": 139345.27, "taker_buy_quote": 2983383.7469 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 21.22, "high": 21.27, "low": 20.96, "close": 21.03, "volume": 302137.82, "close_time": 1749715199999, "quote_volume": 6390390.9584, "trades": 25941, "taker_buy_base": 137701.49, "taker_buy_quote": 2913935.3638 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 21.02, "high": 21.13, "low": 20.77, "close": 20.8, "volume": 311943.26, "close_time": 1749729599999, "quote_volume": 6531713.914, "trades": 27742, "taker_buy_base": 149731.5, "taker_buy_quote": 3136931.1478 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 20.81, "high": 21.31, "low": 20.74, "close": 20.87, "volume": 371546.54, "close_time": 1749743999999, "quote_volume": 7823992.737, "trades": 32381, "taker_buy_base": 195549.53, "taker_buy_quote": 4119746.1279 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 20.86, "high": 21.25, "low": 20.49, "close": 20.59, "volume": 467237.7, "close_time": 1749758399999, "quote_volume": 9777844.1216, "trades": 34764, "taker_buy_base": 203055.89, "taker_buy_quote": 4253265.706 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 20.58, "high": 20.68, "low": 20.15, "close": 20.28, "volume": 660871.66, "close_time": 1749772799999, "quote_volume": 13467568.6342, "trades": 48014, "taker_buy_base": 276062.38, "taker_buy_quote": 5627454.2696 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 20.28, "high": 20.3, "low": 18.46, "close": 19.11, "volume": 2518260.37, "close_time": 1749787199999, "quote_volume": 48287088.3397, "trades": 156555, "taker_buy_base": 1142924.11, "taker_buy_quote": 21833045.0174 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 19.1, "high": 19.18, "low": 18.79, "close": 19.14, "volume": 557264.69, "close_time": 1749801599999, "quote_volume": 10588800.1646, "trades": 36908, "taker_buy_base": 332683.47, "taker_buy_quote": 6322348.4839 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 19.15, "high": 19.41, "low": 19.02, "close": 19.25, "volume": 540357.34, "close_time": 1749815999999, "quote_volume": 10369108.4694, "trades": 40339, "taker_buy_base": 280608.58, "taker_buy_quote": 5384422.7764 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 19.25, "high": 19.43, "low": 18.87, "close": 19.3, "volume": 795829.84, "close_time": 1749830399999, "quote_volume": 15261763.1739, "trades": 51629, "taker_buy_base": 399291.42, "taker_buy_quote": 7665817.46 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 19.31, "high": 19.55, "low": 18.91, "close": 19.03, "volume": 543966.11, "close_time": 1749844799999, "quote_volume": 10456576.9426, "trades": 40524, "taker_buy_base": 255088.17, "taker_buy_quote": 4903306.9531 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 19.03, "high": 19.44, "low": 18.97, "close": 19.41, "volume": 247674.96, "close_time": 1749859199999, "quote_volume": 4763996.3138, "trades": 21284, "taker_buy_base": 123950.24, "taker_buy_quote": 2383894.4352 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 19.42, "high": 19.43, "low": 19.16, "close": 19.25, "volume": 217514.87, "close_time": 1749873599999, "quote_volume": 4196587.7248, "trades": 16740, "taker_buy_base": 100946.99, "taker_buy_quote": 1947912.6284 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 19.25, "high": 19.42, "low": 19.07, "close": 19.24, "volume": 228435.48, "close_time": 1749887999999, "quote_volume": 4398135.4901, "trades": 14216, "taker_buy_base": 103321.45, "taker_buy_quote": 1989584.5073 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 19.23, "high": 19.24, "low": 19.0, "close": 19.13, "volume": 120218.35, "close_time": 1749902399999, "quote_volume": 2298027.2746, "trades": 11875, "taker_buy_base": 54186.29, "taker_buy_quote": 1036213.5857 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 19.13, "high": 19.21, "low": 18.85, "close": 18.97, "volume": 162600.95, "close_time": 1749916799999, "quote_volume": 3094257.3114, "trades": 15433, "taker_buy_base": 65923.28, "taker_buy_quote": 1255420.751 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 18.96, "high": 19.07, "low": 18.71, "close": 18.89, "volume": 206436.51, "close_time": 1749931199999, "quote_volume": 3894767.3274, "trades": 21537, "taker_buy_base": 99823.44, "taker_buy_quote": 1884621.676 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 18.89, "high": 19.1, "low": 18.75, "close": 18.93, "volume": 160959.96, "close_time": 1749945599999, "quote_volume": 3050401.7662, "trades": 15143, "taker_buy_base": 79753.96, "taker_buy_quote": 1512448.1122 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 18.94, "high": 19.06, "low": 18.9, "close": 18.97, "volume": 90394.06, "close_time": 1749959999999, "quote_volume": 1716404.0587, "trades": 8628, "taker_buy_base": 47325.72, "taker_buy_quote": 898714.7979 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 18.98, "high": 19.28, "low": 18.93, "close": 18.97, "volume": 176442.27, "close_time": 1749974399999, "quote_volume": 3371775.9258, "trades": 12337, "taker_buy_base": 87309.6, "taker_buy_quote": 1668819.342 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 18.97, "high": 19.03, "low": 18.77, "close": 18.98, "volume": 133077.5, "close_time": 1749988799999, "quote_volume": 2514307.6924, "trades": 13549, "taker_buy_base": 64881.32, "taker_buy_quote": 1226726.5165 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 18.98, "high": 19.26, "low": 18.88, "close": 19.07, "volume": 255198.31, "close_time": 1750003199999, "quote_volume": 4866454.9034, "trades": 20412, "taker_buy_base": 132770.46, "taker_buy_quote": 2531884.7796 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 19.08, "high": 19.2, "low": 19.0, "close": 19.08, "volume": 154319.65, "close_time": 1750017599999, "quote_volume": 2944623.738, "trades": 15264, "taker_buy_base": 72570.16, "taker_buy_quote": 1385503.8566 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 19.08, "high": 19.19, "low": 18.73, "close": 19.1, "volume": 215976.51, "close_time": 1750031999999, "quote_volume": 4096198.0548, "trades": 20999, "taker_buy_base": 105355.83, "taker_buy_quote": 1999762.2448 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 19.11, "high": 19.48, "low": 18.9, "close": 19.27, "volume": 254808.4, "close_time": 1750046399999, "quote_volume": 4904124.8573, "trades": 28037, "taker_buy_base": 122846.99, "taker_buy_quote": 2366607.4442 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 19.27, "high": 19.86, "low": 19.24, "close": 19.79, "volume": 327037.08, "close_time": 1750060799999, "quote_volume": 6424128.9084, "trades": 24477, "taker_buy_base": 174240.32, "taker_buy_quote": 3423793.8257 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 19.8, "high": 19.84, "low": 19.42, "close": 19.63, "volume": 252301.21, "close_time": 1750075199999, "quote_volume": 4961214.102, "trades": 18503, "taker_buy_base": 127060.05, "taker_buy_quote": 2501003.8777 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 19.64, "high": 19.93, "low": 19.47, "close": 19.72, "volume": 304113.21, "close_time": 1750089599999, "quote_volume": 5995307.4271, "trades": 32899, "taker_buy_base": 152705.34, "taker_buy_quote": 3013502.8691 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 19.72, "high": 19.93, "low": 19.65, "close": 19.78, "volume": 280297.4, "close_time": 1750103999999, "quote_volume": 5544576.4064, "trades": 21803, "taker_buy_base": 142141.38, "taker_buy_quote": 2811906.0044 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 19.77, "high": 20.0, "low": 19.0, "close": 19.06, "volume": 635335.22, "close_time": 1750118399999, "quote_volume": 12394519.5033, "trades": 43820, "taker_buy_base": 291085.87, "taker_buy_quote": 5681507.2592 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 19.06, "high": 19.49, "low": 18.7, "close": 19.31, "volume": 513072.11, "close_time": 1750132799999, "quote_volume": 9778275.5399, "trades": 49157, "taker_buy_base": 277911.4, "taker_buy_quote": 5295641.8317 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 19.3, "high": 19.33, "low": 19.04, "close": 19.14, "volume": 191523.46, "close_time": 1750147199999, "quote_volume": 3673232.5291, "trades": 19697, "taker_buy_base": 86097.94, "taker_buy_quote": 1652333.4721 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 19.14, "high": 19.16, "low": 18.85, "close": 18.93, "volume": 243888.03, "close_time": 1750161599999, "quote_volume": 4628086.0003, "trades": 20194, "taker_buy_base": 98711.39, "taker_buy_quote": 1872732.2983 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 18.93, "high": 19.06, "low": 18.52, "close": 18.67, "volume": 416157.43, "close_time": 1750175999999, "quote_volume": 7813606.1174, "trades": 34409, "taker_buy_base": 183555.38, "taker_buy_quote": 3449804.1981 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 18.67, "high": 18.94, "low": 18.13, "close": 18.79, "volume": 664902.87, "close_time": 1750190399999, "quote_volume": 12275336.1707, "trades": 49904, "taker_buy_base": 340278.25, "taker_buy_quote": 6284403.4732 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 18.79, "high": 18.86, "low": 18.34, "close": 18.58, "volume": 261187.1, "close_time": 1750204799999, "quote_volume": 4853734.5649, "trades": 21449, "taker_buy_base": 121766.67, "taker_buy_quote": 2263075.1191 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 18.59, "high": 18.85, "low": 18.53, "close": 18.7, "volume": 145776.57, "close_time": 1750219199999, "quote_volume": 2724703.7868, "trades": 16535, "taker_buy_base": 82664.41, "taker_buy_quote": 1545951.3361 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 18.71, "high": 18.9, "low": 18.64, "close": 18.73, "volume": 137172.54, "close_time": 1750233599999, "quote_volume": 2575447.4091, "trades": 14177, "taker_buy_base": 66803.14, "taker_buy_quote": 1254706.763 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 18.74, "high": 18.83, "low": 18.23, "close": 18.52, "volume": 254164.75, "close_time": 1750247999999, "quote_volume": 4699458.3102, "trades": 21945, "taker_buy_base": 118709.74, "taker_buy_quote": 2194253.652 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 18.52, "high": 18.59, "low": 18.07, "close": 18.35, "volume": 564340.33, "close_time": 1750262399999, "quote_volume": 10368594.7568, "trades": 44061, "taker_buy_base": 288662.56, "taker_buy_quote": 5305894.0612 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 18.34, "high": 18.5, "low": 18.08, "close": 18.22, "volume": 490929.88, "close_time": 1750276799999, "quote_volume": 8968267.9248, "trades": 45778, "taker_buy_base": 231752.35, "taker_buy_quote": 4235487.4245 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 18.22, "high": 18.64, "low": 18.09, "close": 18.16, "volume": 368878.58, "close_time": 1750291199999, "quote_volume": 6768755.3837, "trades": 23645, "taker_buy_base": 214719.72, "taker_buy_quote": 3942462.9422 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 18.17, "high": 18.39, "low": 17.92, "close": 18.06, "volume": 376790.12, "close_time": 1750305599999, "quote_volume": 6820406.2023, "trades": 24305, "taker_buy_base": 192056.23, "taker_buy_quote": 3478441.5209 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 18.06, "high": 18.07, "low": 17.8, "close": 17.92, "volume": 422865.9, "close_time": 1750319999999, "quote_volume": 7577180.8913, "trades": 20018, "taker_buy_base": 202581.87, "taker_buy_quote": 3631214.8971 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 17.91, "high": 18.1, "low": 17.87, "close": 17.91, "volume": 209630.88, "close_time": 1750334399999, "quote_volume": 3768854.1934, "trades": 14685, "taker_buy_base": 112928.2, "taker_buy_quote": 2031009.1652 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 17.91, "high": 18.04, "low": 17.66, "close": 17.74, "volume": 456859.87, "close_time": 1750348799999, "quote_volume": 8155702.7258, "trades": 24312, "taker_buy_base": 218244.0, "taker_buy_quote": 3898760.4437 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 17.74, "high": 18.09, "low": 17.64, "close": 17.94, "volume": 312343.72, "close_time": 1750363199999, "quote_volume": 5594779.3174, "trades": 22227, "taker_buy_base": 145586.99, "taker_buy_quote": 2608639.5905 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 17.94, "high": 18.19, "low": 17.92, "close": 18.06, "volume": 229899.9, "close_time": 1750377599999, "quote_volume": 4150492.7475, "trades": 16317, "taker_buy_base": 107070.06, "taker_buy_quote": 1933433.5682 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 18.06, "high": 18.18, "low": 17.98, "close": 17.99, "volume": 103238.01, "close_time": 1750391999999, "quote_volume": 1865692.7237, "trades": 11320, "taker_buy_base": 40323.75, "taker_buy_quote": 729115.2713 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 17.99, "high": 18.41, "low": 17.82, "close": 18.33, "volume": 231709.38, "close_time": 1750406399999, "quote_volume": 4195727.8108, "trades": 17356, "taker_buy_base": 103700.62, "taker_buy_quote": 1881695.8039 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 18.33, "high": 18.41, "low": 18.15, "close": 18.25, "volume": 222456.02, "close_time": 1750420799999, "quote_volume": 4063015.211, "trades": 17256, "taker_buy_base": 109920.89, "taker_buy_quote": 2008193.5952 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 18.26, "high": 18.37, "low": 17.73, "close": 17.82, "volume": 407721.53, "close_time": 1750435199999, "quote_volume": 7330962.5163, "trades": 30275, "taker_buy_base": 187273.03, "taker_buy_quote": 3370961.341 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 17.82, "high": 17.83, "low": 16.94, "close": 17.44, "volume": 917422.9, "close_time": 1750449599999, "quote_volume": 15870068.2841, "trades": 57493, "taker_buy_base": 410527.14, "taker_buy_quote": 7099670.6283 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 17.44, "high": 17.68, "low": 17.2, "close": 17.37, "volume": 312554.07, "close_time": 1750463999999, "quote_volume": 5441984.7341, "trades": 17481, "taker_buy_base": 154448.52, "taker_buy_quote": 2690135.66 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 17.38, "high": 17.64, "low": 17.37, "close": 17.6, "volume": 121783.61, "close_time": 1750478399999, "quote_volume": 2129964.4955, "trades": 9819, "taker_buy_base": 64685.76, "taker_buy_quote": 1131378.1755 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 17.59, "high": 17.62, "low": 17.49, "close": 17.55, "volume": 111924.96, "close_time": 1750492799999, "quote_volume": 1965386.1086, "trades": 7590, "taker_buy_base": 54327.27, "taker_buy_quote": 954371.2041 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 17.55, "high": 17.64, "low": 17.49, "close": 17.6, "volume": 150090.65, "close_time": 1750507199999, "quote_volume": 2635701.9277, "trades": 10168, "taker_buy_base": 74893.62, "taker_buy_quote": 1315538.0481 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 17.61, "high": 17.63, "low": 17.0, "close": 17.15, "volume": 448630.16, "close_time": 1750521599999, "quote_volume": 7721012.5522, "trades": 24247, "taker_buy_base": 211897.95, "taker_buy_quote": 3645847.7147 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 17.15, "high": 17.2, "low": 16.76, "close": 16.78, "volume": 450560.47, "close_time": 1750535999999, "quote_volume": 7620914.9728, "trades": 33232, "taker_buy_base": 218407.33, "taker_buy_quote": 3694468.0115 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 16.79, "high": 17.12, "low": 16.32, "close": 16.82, "volume": 1050611.4, "close_time": 1750550399999, "quote_volume": 17559805.7669, "trades": 68720, "taker_buy_base": 502949.77, "taker_buy_quote": 8403699.945 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 16.82, "high": 17.11, "low": 16.59, "close": 16.7, "volume": 522386.79, "close_time": 1750564799999, "quote_volume": 8814312.8413, "trades": 42399, "taker_buy_base": 262890.11, "taker_buy_quote": 4442764.4217 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 16.7, "high": 17.01, "low": 16.66, "close": 16.84, "volume": 155014.79, "close_time": 1750579199999, "quote_volume": 2621815.3393, "trades": 19189, "taker_buy_base": 85475.88, "taker_buy_quote": 1446349.0021 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 16.84, "high": 16.93, "low": 16.53, "close": 16.67, "volume": 270664.62, "close_time": 1750593599999, "quote_volume": 4517234.3326, "trades": 27288, "taker_buy_base": 114334.34, "taker_buy_quote": 1909125.6831 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 16.66, "high": 16.74, "low": 15.95, "close": 16.04, "volume": 1052766.49, "close_time": 1750607999999, "quote_volume": 17055660.0981, "trades": 79380, "taker_buy_base": 454206.16, "taker_buy_quote": 7358192.2193 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 16.03, "high": 16.35, "low": 15.9, "close": 15.94, "volume": 411274.98, "close_time": 1750622399999, "quote_volume": 6620876.3763, "trades": 33449, "taker_buy_base": 213852.85, "taker_buy_quote": 3444225.7669 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 15.95, "high": 16.53, "low": 15.61, "close": 16.53, "volume": 718393.44, "close_time": 1750636799999, "quote_volume": 11567659.8672, "trades": 51624, "taker_buy_base": 394615.85, "taker_buy_quote": 6364303.0146 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 16.53, "high": 16.76, "low": 16.49, "close": 16.52, "volume": 322160.84, "close_time": 1750651199999, "quote_volume": 5351812.0049, "trades": 21428, "taker_buy_base": 137197.17, "taker_buy_quote": 2279732.1206 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 16.53, "high": 17.06, "low": 16.52, "close": 16.91, "volume": 305359.13, "close_time": 1750665599999, "quote_volume": 5143177.2563, "trades": 19626, "taker_buy_base": 186711.23, "taker_buy_quote": 3146487.0841 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 16.92, "high": 17.15, "low": 16.79, "close": 16.87, "volume": 296743.58, "close_time": 1750679999999, "quote_volume": 5040401.005, "trades": 19215, "taker_buy_base": 155308.15, "taker_buy_quote": 2640036.2927 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 16.88, "high": 17.29, "low": 16.72, "close": 16.76, "volume": 724789.67, "close_time": 1750694399999, "quote_volume": 12354258.8924, "trades": 53664, "taker_buy_base": 339955.88, "taker_buy_quote": 5796428.2532 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 16.75, "high": 17.32, "low": 16.26, "close": 17.3, "volume": 1017808.56, "close_time": 1750708799999, "quote_volume": 17090902.1422, "trades": 72782, "taker_buy_base": 493033.79, "taker_buy_quote": 8295593.0857 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 17.31, "high": 18.19, "low": 17.26, "close": 18.06, "volume": 1145917.87, "close_time": 1750723199999, "quote_volume": 20388885.0478, "trades": 69137, "taker_buy_base": 589325.93, "taker_buy_quote": 10490179.2761 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 18.06, "high": 18.24, "low": 17.95, "close": 18.06, "volume": 345832.8, "close_time": 1750737599999, "quote_volume": 6254146.6594, "trades": 26094, "taker_buy_base": 176541.74, "taker_buy_quote": 3194313.0823 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 18.05, "high": 18.49, "low": 17.97, "close": 18.06, "volume": 425029.44, "close_time": 1750751999999, "quote_volume": 7766417.6494, "trades": 30031, "taker_buy_base": 238827.26, "taker_buy_quote": 4366672.5711 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 18.05, "high": 18.29, "low": 17.88, "close": 18.13, "volume": 398093.27, "close_time": 1750766399999, "quote_volume": 7202885.2351, "trades": 30704, "taker_buy_base": 181400.07, "taker_buy_quote": 3284496.1732 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 18.12, "high": 18.29, "low": 17.99, "close": 18.17, "volume": 444053.81, "close_time": 1750780799999, "quote_volume": 8042120.6951, "trades": 36196, "taker_buy_base": 271245.33, "taker_buy_quote": 4912407.535 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 18.17, "high": 18.43, "low": 17.93, "close": 18.03, "volume": 447057.58, "close_time": 1750795199999, "quote_volume": 8121849.5264, "trades": 31674, "taker_buy_base": 202291.87, "taker_buy_quote": 3674707.0959 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 18.02, "high": 18.24, "low": 17.96, "close": 18.23, "volume": 189471.36, "close_time": 1750809599999, "quote_volume": 3432019.3948, "trades": 16953, "taker_buy_base": 106157.65, "taker_buy_quote": 1923711.5292 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 18.24, "high": 18.37, "low": 18.1, "close": 18.12, "volume": 270694.85, "close_time": 1750823999999, "quote_volume": 4935635.3098, "trades": 23322, "taker_buy_base": 171845.23, "taker_buy_quote": 3133558.3538 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 18.13, "high": 18.18, "low": 17.98, "close": 18.03, "volume": 169347.96, "close_time": 1750838399999, "quote_volume": 3058122.1897, "trades": 15448, "taker_buy_base": 80901.2, "taker_buy_quote": 1461063.2936 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 18.04, "high": 18.05, "low": 17.73, "close": 18.0, "volume": 397141.69, "close_time": 1750852799999, "quote_volume": 7102517.1793, "trades": 24291, "taker_buy_base": 200988.43, "taker_buy_quote": 3595461.7474 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 18.0, "high": 18.13, "low": 17.56, "close": 17.59, "volume": 451795.66, "close_time": 1750867199999, "quote_volume": 8061721.1331, "trades": 37436, "taker_buy_base": 228451.11, "taker_buy_quote": 4078563.0335 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 17.6, "high": 17.8, "low": 17.54, "close": 17.73, "volume": 256304.92, "close_time": 1750881599999, "quote_volume": 4526730.0345, "trades": 20756, "taker_buy_base": 123282.44, "taker_buy_quote": 2178172.8629 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 17.73, "high": 17.83, "low": 17.42, "close": 17.57, "volume": 192639.28, "close_time": 1750895999999, "quote_volume": 3391475.1126, "trades": 15674, "taker_buy_base": 94200.95, "taker_buy_quote": 1659054.5025 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 17.57, "high": 18.02, "low": 17.45, "close": 17.76, "volume": 304589.06, "close_time": 1750910399999, "quote_volume": 5401519.809, "trades": 25649, "taker_buy_base": 177833.15, "taker_buy_quote": 3153653.7953 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 17.77, "high": 17.82, "low": 17.53, "close": 17.74, "volume": 153419.32, "close_time": 1750924799999, "quote_volume": 2711364.3459, "trades": 15067, "taker_buy_base": 71207.24, "taker_buy_quote": 1259061.7228 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 17.73, "high": 17.79, "low": 17.39, "close": 17.41, "volume": 212654.1, "close_time": 1750939199999, "quote_volume": 3722632.8597, "trades": 17543, "taker_buy_base": 96995.15, "taker_buy_quote": 1697526.8426 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 17.42, "high": 17.44, "low": 17.09, "close": 17.25, "volume": 397112.55, "close_time": 1750953599999, "quote_volume": 6853370.6844, "trades": 32815, "taker_buy_base": 172177.88, "taker_buy_quote": 2973556.0812 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 17.25, "high": 17.38, "low": 17.15, "close": 17.33, "volume": 187040.66, "close_time": 1750967999999, "quote_volume": 3223122.1742, "trades": 18472, "taker_buy_base": 79478.04, "taker_buy_quote": 1370499.6742 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 17.33, "high": 17.64, "low": 17.17, "close": 17.23, "volume": 231477.04, "close_time": 1750982399999, "quote_volume": 4011568.9395, "trades": 19340, "taker_buy_base": 104197.73, "taker_buy_quote": 1806215.9035 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 17.24, "high": 17.54, "low": 17.02, "close": 17.49, "volume": 185982.08, "close_time": 1750996799999, "quote_volume": 3216191.1215, "trades": 17680, "taker_buy_base": 97193.59, "taker_buy_quote": 1681892.6706 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 17.49, "high": 17.61, "low": 17.34, "close": 17.41, "volume": 202897.68, "close_time": 1751011199999, "quote_volume": 3544352.7676, "trades": 14356, "taker_buy_base": 105076.29, "taker_buy_quote": 1836401.3648 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 17.4, "high": 17.62, "low": 17.39, "close": 17.47, "volume": 188805.76, "close_time": 1751025599999, "quote_volume": 3303830.3271, "trades": 15668, "taker_buy_base": 96208.69, "taker_buy_quote": 1683973.2782 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 17.48, "high": 17.59, "low": 17.29, "close": 17.54, "volume": 256899.83, "close_time": 1751039999999, "quote_volume": 4478423.5241, "trades": 23018, "taker_buy_base": 120451.22, "taker_buy_quote": 2100598.6958 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 17.55, "high": 17.79, "low": 17.13, "close": 17.34, "volume": 292173.41, "close_time": 1751054399999, "quote_volume": 5101659.4375, "trades": 25426, "taker_buy_base": 142065.12, "taker_buy_quote": 2484302.4225 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 17.33, "high": 17.61, "low": 17.31, "close": 17.58, "volume": 140756.8, "close_time": 1751068799999, "quote_volume": 2462538.3588, "trades": 12021, "taker_buy_base": 74384.42, "taker_buy_quote": 1300969.6399 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 17.58, "high": 17.67, "low": 17.48, "close": 17.59, "volume": 95888.8, "close_time": 1751083199999, "quote_volume": 1686383.666, "trades": 7877, "taker_buy_base": 53811.59, "taker_buy_quote": 946304.8318 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 17.6, "high": 17.69, "low": 17.5, "close": 17.68, "volume": 83594.23, "close_time": 1751097599999, "quote_volume": 1469273.3617, "trades": 6967, "taker_buy_base": 39656.26, "taker_buy_quote": 697505.3242 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 17.68, "high": 17.74, "low": 17.6, "close": 17.67, "volume": 125927.83, "close_time": 1751111999999, "quote_volume": 2225704.5038, "trades": 8962, "taker_buy_base": 64084.01, "taker_buy_quote": 1132679.4684 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 17.68, "high": 17.78, "low": 17.54, "close": 17.75, "volume": 107381.27, "close_time": 1751126399999, "quote_volume": 1895848.0376, "trades": 7403, "taker_buy_base": 59472.99, "taker_buy_quote": 1050942.3734 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 17.76, "high": 18.08, "low": 17.76, "close": 17.95, "volume": 264536.52, "close_time": 1751140799999, "quote_volume": 4736319.3704, "trades": 17778, "taker_buy_base": 161489.16, "taker_buy_quote": 2890906.5735 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 17.95, "high": 18.07, "low": 17.87, "close": 17.97, "volume": 141238.61, "close_time": 1751155199999, "quote_volume": 2537562.7252, "trades": 9155, "taker_buy_base": 69573.7, "taker_buy_quote": 1250537.2329 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 17.98, "high": 18.01, "low": 17.8, "close": 17.81, "volume": 120739.3, "close_time": 1751169599999, "quote_volume": 2162859.3691, "trades": 7309, "taker_buy_base": 54006.75, "taker_buy_quote": 967712.0914 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 17.82, "high": 18.04, "low": 17.8, "close": 18.04, "volume": 73055.65, "close_time": 1751183999999, "quote_volume": 1307444.0635, "trades": 5060, "taker_buy_base": 38207.09, "taker_buy_quote": 683948.3755 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 18.03, "high": 18.17, "low": 17.99, "close": 18.06, "volume": 179701.67, "close_time": 1751198399999, "quote_volume": 3248124.7691, "trades": 11692, "taker_buy_base": 94243.78, "taker_buy_quote": 1703604.4187 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 18.07, "high": 18.08, "low": 17.81, "close": 17.84, "volume": 122632.37, "close_time": 1751212799999, "quote_volume": 2201770.7843, "trades": 10689, "taker_buy_base": 51948.63, "taker_buy_quote": 932996.203 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 17.84, "high": 18.09, "low": 17.82, "close": 18.05, "volume": 115226.17, "close_time": 1751227199999, "quote_volume": 2068732.0729, "trades": 9457, "taker_buy_base": 57759.79, "taker_buy_quote": 1037188.5293 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 18.04, "high": 18.9, "low": 17.93, "close": 18.73, "volume": 711400.83, "close_time": 1751241599999, "quote_volume": 13234280.3761, "trades": 55592, "taker_buy_base": 384473.88, "taker_buy_quote": 7151757.8173 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 18.73, "high": 18.88, "low": 18.27, "close": 18.3, "volume": 336734.47, "close_time": 1751255999999, "quote_volume": 6267058.287, "trades": 22012, "taker_buy_base": 146782.88, "taker_buy_quote": 2735180.5105 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 18.29, "high": 18.31, "low": 17.99, "close": 18.25, "volume": 186344.88, "close_time": 1751270399999, "quote_volume": 3385122.837, "trades": 14868, "taker_buy_base": 70674.94, "taker_buy_quote": 1283924.6429 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 18.24, "high": 18.28, "low": 18.02, "close": 18.07, "volume": 137479.22, "close_time": 1751284799999, "quote_volume": 2491406.3089, "trades": 11224, "taker_buy_base": 61718.21, "taker_buy_quote": 1118785.9369 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 18.08, "high": 18.14, "low": 17.71, "close": 18.02, "volume": 577480.47, "close_time": 1751299199999, "quote_volume": 10366212.457, "trades": 37105, "taker_buy_base": 276424.89, "taker_buy_quote": 4963829.5675 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 18.03, "high": 18.24, "low": 17.87, "close": 18.21, "volume": 342967.66, "close_time": 1751313599999, "quote_volume": 6178612.8247, "trades": 25609, "taker_buy_base": 173890.22, "taker_buy_quote": 3134001.6289 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 18.2, "high": 18.26, "low": 17.89, "close": 17.96, "volume": 245953.92, "close_time": 1751327999999, "quote_volume": 4438828.6848, "trades": 16285, "taker_buy_base": 110876.04, "taker_buy_quote": 2002097.6191 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 17.97, "high": 18.06, "low": 17.74, "close": 17.82, "volume": 192698.46, "close_time": 1751342399999, "quote_volume": 3443504.3112, "trades": 13976, "taker_buy_base": 72925.18, "taker_buy_quote": 1304352.9161 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 17.81, "high": 17.82, "low": 17.43, "close": 17.64, "volume": 344611.03, "close_time": 1751356799999, "quote_volume": 6052033.0083, "trades": 17185, "taker_buy_base": 171171.07, "taker_buy_quote": 3004920.0269 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 17.64, "high": 17.66, "low": 17.44, "close": 17.48, "volume": 190424.15, "close_time": 1751371199999, "quote_volume": 3346783.5157, "trades": 10580, "taker_buy_base": 91831.29, "taker_buy_quote": 1615202.8683 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 17.48, "high": 17.5, "low": 17.2, "close": 17.25, "volume": 416748.83, "close_time": 1751385599999, "quote_volume": 7221450.7441, "trades": 22369, "taker_buy_base": 193735.64, "taker_buy_quote": 3357809.1054 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 17.25, "high": 17.34, "low": 17.04, "close": 17.08, "volume": 174678.01, "close_time": 1751399999999, "quote_volume": 3002176.7034, "trades": 13608, "taker_buy_base": 69324.26, "taker_buy_quote": 1192008.9393 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 17.09, "high": 17.14, "low": 16.94, "close": 17.1, "volume": 174854.78, "close_time": 1751414399999, "quote_volume": 2981158.8923, "trades": 11026, "taker_buy_base": 77189.69, "taker_buy_quote": 1316549.6979 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 17.11, "high": 17.31, "low": 16.97, "close": 17.27, "volume": 189366.6, "close_time": 1751428799999, "quote_volume": 3247585.6149, "trades": 12221, "taker_buy_base": 94392.01, "taker_buy_quote": 1619107.4175 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 17.28, "high": 17.65, "low": 17.25, "close": 17.58, "volume": 188435.26, "close_time": 1751443199999, "quote_volume": 3302245.4154, "trades": 12068, "taker_buy_base": 92241.17, "taker_buy_quote": 1616146.7814 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 17.59, "high": 17.69, "low": 17.51, "close": 17.56, "volume": 218660.66, "close_time": 1751457599999, "quote_volume": 3848600.3978, "trades": 11604, "taker_buy_base": 86615.73, "taker_buy_quote": 1524927.7536 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 17.57, "high": 18.02, "low": 17.42, "close": 18.02, "volume": 333570.21, "close_time": 1751471999999, "quote_volume": 5928419.4243, "trades": 23063, "taker_buy_base": 177112.58, "taker_buy_quote": 3150693.8964 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 18.02, "high": 18.83, "low": 18.01, "close": 18.68, "volume": 1285109.82, "close_time": 1751486399999, "quote_volume": 23798617.333, "trades": 83847, "taker_buy_base": 661198.97, "taker_buy_quote": 12240640.3044 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 18.68, "high": 18.81, "low": 18.48, "close": 18.51, "volume": 485902.09, "close_time": 1751500799999, "quote_volume": 9067792.0877, "trades": 22617, "taker_buy_base": 221479.15, "taker_buy_quote": 4134578.2827 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 18.51, "high": 18.67, "low": 18.43, "close": 18.55, "volume": 187966.59, "close_time": 1751515199999, "quote_volume": 3490566.6711, "trades": 15147, "taker_buy_base": 101989.56, "taker_buy_quote": 1894537.2107 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 18.55, "high": 19.17, "low": 18.53, "close": 19.08, "volume": 454691.09, "close_time": 1751529599999, "quote_volume": 8618994.5628, "trades": 27409, "taker_buy_base": 260180.28, "taker_buy_quote": 4930571.6749 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 19.09, "high": 19.11, "low": 18.68, "close": 18.78, "volume": 305319.6, "close_time": 1751543999999, "quote_volume": 5775220.1981, "trades": 18783, "taker_buy_base": 119663.3, "taker_buy_quote": 2264075.0548 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 18.77, "high": 18.99, "low": 18.34, "close": 18.37, "volume": 724136.78, "close_time": 1751558399999, "quote_volume": 13553000.204, "trades": 49252, "taker_buy_base": 344701.28, "taker_buy_quote": 6461309.8828 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 18.37, "high": 18.61, "low": 18.35, "close": 18.56, "volume": 239962.97, "close_time": 1751572799999, "quote_volume": 4436517.8833, "trades": 14764, "taker_buy_base": 122539.78, "taker_buy_quote": 2266017.6859 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 18.56, "high": 18.67, "low": 18.5, "close": 18.54, "volume": 111072.85, "close_time": 1751587199999, "quote_volume": 2066072.6999, "trades": 8666, "taker_buy_base": 49831.7, "taker_buy_quote": 927195.0124 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 18.55, "high": 18.82, "low": 18.5, "close": 18.77, "volume": 527067.08, "close_time": 1751601599999, "quote_volume": 9863964.6646, "trades": 31146, "taker_buy_base": 346502.83, "taker_buy_quote": 6485527.4715 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 18.77, "high": 18.88, "low": 18.1, "close": 18.11, "volume": 427721.01, "close_time": 1751615999999, "quote_volume": 7940217.0426, "trades": 27986, "taker_buy_base": 226139.67, "taker_buy_quote": 4215935.0985 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 18.11, "high": 18.22, "low": 17.96, "close": 18.09, "volume": 260927.61, "close_time": 1751630399999, "quote_volume": 4724051.6335, "trades": 18723, "taker_buy_base": 123089.13, "taker_buy_quote": 2229180.8953 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 18.09, "high": 18.19, "low": 17.69, "close": 17.72, "volume": 272320.44, "close_time": 1751644799999, "quote_volume": 4877210.2509, "trades": 25466, "taker_buy_base": 114523.62, "taker_buy_quote": 2050533.0528 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 17.71, "high": 17.75, "low": 17.5, "close": 17.69, "volume": 254254.53, "close_time": 1751659199999, "quote_volume": 4484835.0534, "trades": 22258, "taker_buy_base": 127779.82, "taker_buy_quote": 2255422.5689 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 17.68, "high": 17.89, "low": 17.62, "close": 17.8, "volume": 142174.2, "close_time": 1751673599999, "quote_volume": 2525755.3764, "trades": 9976, "taker_buy_base": 79145.63, "taker_buy_quote": 1406418.6388 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 17.8, "high": 17.87, "low": 17.66, "close": 17.85, "volume": 94898.67, "close_time": 1751687999999, "quote_volume": 1687400.7234, "trades": 7167, "taker_buy_base": 48932.32, "taker_buy_quote": 870492.1414 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 17.84, "high": 17.94, "low": 17.72, "close": 17.82, "volume": 96325.54, "close_time": 1751702399999, "quote_volume": 1716493.3226, "trades": 7354, "taker_buy_base": 50191.69, "taker_buy_quote": 895010.4304 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 17.81, "high": 17.95, "low": 17.68, "close": 17.89, "volume": 124590.19, "close_time": 1751716799999, "quote_volume": 2220292.1263, "trades": 8238, "taker_buy_base": 65016.92, "taker_buy_quote": 1158880.4402 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 17.89, "high": 17.94, "low": 17.77, "close": 17.83, "volume": 116164.84, "close_time": 1751731199999, "quote_volume": 2075075.904, "trades": 8735, "taker_buy_base": 52770.41, "taker_buy_quote": 942822.0182 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 17.83, "high": 17.9, "low": 17.62, "close": 17.79, "volume": 124414.2, "close_time": 1751745599999, "quote_volume": 2207944.6503, "trades": 11561, "taker_buy_base": 59969.07, "taker_buy_quote": 1064210.7035 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 17.78, "high": 17.99, "low": 17.75, "close": 17.92, "volume": 82326.35, "close_time": 1751759999999, "quote_volume": 1471750.1729, "trades": 5821, "taker_buy_base": 48722.99, "taker_buy_quote": 871360.7985 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 17.92, "high": 17.92, "low": 17.77, "close": 17.83, "volume": 82450.75, "close_time": 1751774399999, "quote_volume": 1470487.9364, "trades": 5786, "taker_buy_base": 41711.78, "taker_buy_quote": 743792.323 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 17.82, "high": 17.93, "low": 17.78, "close": 17.85, "volume": 69682.6, "close_time": 1751788799999, "quote_volume": 1243713.1802, "trades": 5107, "taker_buy_base": 40136.44, "taker_buy_quote": 716393.5057 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 17.84, "high": 17.89, "low": 17.74, "close": 17.88, "volume": 80309.62, "close_time": 1751803199999, "quote_volume": 1430907.0926, "trades": 7003, "taker_buy_base": 36885.07, "taker_buy_quote": 657330.7869 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 17.88, "high": 18.31, "low": 17.86, "close": 18.16, "volume": 314085.44, "close_time": 1751817599999, "quote_volume": 5692387.6456, "trades": 20183, "taker_buy_base": 166967.48, "taker_buy_quote": 3025008.6575 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 18.16, "high": 18.3, "low": 17.99, "close": 18.17, "volume": 178624.89, "close_time": 1751831999999, "quote_volume": 3244470.4846, "trades": 11390, "taker_buy_base": 87112.88, "taker_buy_quote": 1582716.8606 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 18.17, "high": 18.62, "low": 18.16, "close": 18.29, "volume": 367460.9, "close_time": 1751846399999, "quote_volume": 6770343.8115, "trades": 22606, "taker_buy_base": 200574.38, "taker_buy_quote": 3695143.2315 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 18.3, "high": 18.59, "low": 18.19, "close": 18.42, "volume": 193678.66, "close_time": 1751860799999, "quote_volume": 3564026.6485, "trades": 14285, "taker_buy_base": 94980.36, "taker_buy_quote": 1748293.0195 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 18.42, "high": 18.46, "low": 18.1, "close": 18.3, "volume": 174692.14, "close_time": 1751875199999, "quote_volume": 3193682.9338, "trades": 11824, "taker_buy_base": 77251.96, "taker_buy_quote": 1413415.8731 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 18.29, "high": 18.35, "low": 18.11, "close": 18.17, "volume": 151065.92, "close_time": 1751889599999, "quote_volume": 2751658.5892, "trades": 10290, "taker_buy_base": 68510.47, "taker_buy_quote": 1247850.9045 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 18.17, "high": 18.29, "low": 17.96, "close": 18.03, "volume": 238686.37, "close_time": 1751903999999, "quote_volume": 4319034.6241, "trades": 20252, "taker_buy_base": 92339.33, "taker_buy_quote": 1671129.0036 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 18.03, "high": 18.11, "low": 17.82, "close": 18.0, "volume": 260867.19, "close_time": 1751918399999, "quote_volume": 4685700.9822, "trades": 21328, "taker_buy_base": 125695.76, "taker_buy_quote": 2258836.2125 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 18.0, "high": 18.01, "low": 17.8, "close": 17.99, "volume": 143912.76, "close_time": 1751932799999, "quote_volume": 2575962.4784, "trades": 11964, "taker_buy_base": 72293.75, "taker_buy_quote": 1293532.1179 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 18.0, "high": 18.09, "low": 17.74, "close": 17.78, "volume": 229442.07, "close_time": 1751947199999, "quote_volume": 4099280.8036, "trades": 16554, "taker_buy_base": 97429.25, "taker_buy_quote": 1740942.8227 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 17.79, "high": 17.91, "low": 17.69, "close": 17.91, "volume": 127959.2, "close_time": 1751961599999, "quote_volume": 2275913.6637, "trades": 9377, "taker_buy_base": 60306.31, "taker_buy_quote": 1073106.3045 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 17.91, "high": 18.27, "low": 17.84, "close": 18.14, "volume": 252831.56, "close_time": 1751975999999, "quote_volume": 4552890.1446, "trades": 13606, "taker_buy_base": 150856.56, "taker_buy_quote": 2717235.6596 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 18.13, "high": 18.25, "low": 17.97, "close": 18.01, "volume": 183760.7, "close_time": 1751990399999, "quote_volume": 3332310.729, "trades": 17105, "taker_buy_base": 92116.79, "taker_buy_quote": 1670853.592 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 18.02, "high": 18.48, "low": 17.91, "close": 18.37, "volume": 337539.28, "close_time": 1752004799999, "quote_volume": 6168661.3478, "trades": 23561, "taker_buy_base": 143082.3, "taker_buy_quote": 2617339.7107 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 18.38, "high": 18.46, "low": 18.23, "close": 18.36, "volume": 179736.67, "close_time": 1752019199999, "quote_volume": 3296653.287, "trades": 11744, "taker_buy_base": 75624.07, "taker_buy_quote": 1387874.7512 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 18.37, "high": 18.39, "low": 18.1, "close": 18.12, "volume": 102687.93, "close_time": 1752033599999, "quote_volume": 1870344.4153, "trades": 10933, "taker_buy_base": 49401.44, "taker_buy_quote": 899816.5766 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 18.12, "high": 18.56, "low": 18.09, "close": 18.41, "volume": 290615.57, "close_time": 1752047999999, "quote_volume": 5349825.0378, "trades": 18303, "taker_buy_base": 151247.34, "taker_buy_quote": 2784105.1895 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 18.41, "high": 18.55, "low": 18.31, "close": 18.52, "volume": 183256.6, "close_time": 1752062399999, "quote_volume": 3376275.5493, "trades": 12863, "taker_buy_base": 81793.23, "taker_buy_quote": 1507757.9914 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 18.53, "high": 18.73, "low": 18.39, "close": 18.53, "volume": 577534.36, "close_time": 1752076799999, "quote_volume": 10735617.7961, "trades": 30232, "taker_buy_base": 298961.39, "taker_buy_quote": 5558962.2855 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 18.53, "high": 19.19, "low": 18.48, "close": 19.11, "volume": 647557.36, "close_time": 1752091199999, "quote_volume": 12204485.3251, "trades": 34881, "taker_buy_base": 342709.87, "taker_buy_quote": 6458575.2947 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 19.11, "high": 19.63, "low": 18.97, "close": 19.5, "volume": 889102.5, "close_time": 1752105599999, "quote_volume": 17206210.7529, "trades": 47200, "taker_buy_base": 419897.77, "taker_buy_quote": 8128748.5151 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 19.5, "high": 19.63, "low": 19.36, "close": 19.49, "volume": 296042.88, "close_time": 1752119999999, "quote_volume": 5775774.873, "trades": 16685, "taker_buy_base": 136347.11, "taker_buy_quote": 2660915.3654 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 19.5, "high": 19.61, "low": 19.34, "close": 19.5, "volume": 242785.5, "close_time": 1752134399999, "quote_volume": 4726175.9175, "trades": 14940, "taker_buy_base": 100744.72, "taker_buy_quote": 1961818.4414 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 19.5, "high": 19.6, "low": 19.44, "close": 19.58, "volume": 261727.45, "close_time": 1752148799999, "quote_volume": 5112881.437, "trades": 12934, "taker_buy_base": 117001.53, "taker_buy_quote": 2286544.0127 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 19.57, "high": 19.71, "low": 19.38, "close": 19.45, "volume": 741581.07, "close_time": 1752163199999, "quote_volume": 14499699.3834, "trades": 30506, "taker_buy_base": 456545.0, "taker_buy_quote": 8930378.0974 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 19.46, "high": 19.95, "low": 19.41, "close": 19.77, "volume": 558548.2, "close_time": 1752177599999, "quote_volume": 11041541.5135, "trades": 33466, "taker_buy_base": 287569.72, "taker_buy_quote": 5684777.5324 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 19.77, "high": 20.79, "low": 19.76, "close": 20.7, "volume": 976619.82, "close_time": 1752191999999, "quote_volume": 19921198.1403, "trades": 58611, "taker_buy_base": 507947.93, "taker_buy_quote": 10356833.0379 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 20.7, "high": 20.93, "low": 20.44, "close": 20.86, "volume": 567909.42, "close_time": 1752206399999, "quote_volume": 11762612.0176, "trades": 40152, "taker_buy_base": 312091.23, "taker_buy_quote": 6464196.4496 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 20.86, "high": 21.22, "low": 20.72, "close": 20.74, "volume": 587761.52, "close_time": 1752220799999, "quote_volume": 12302569.9001, "trades": 42525, "taker_buy_base": 330713.16, "taker_buy_quote": 6919550.3191 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 20.75, "high": 21.2, "low": 20.75, "close": 20.99, "volume": 290001.79, "close_time": 1752235199999, "quote_volume": 6097378.7361, "trades": 24859, "taker_buy_base": 157311.06, "taker_buy_quote": 3308647.5166 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 20.98, "high": 21.53, "low": 20.87, "close": 20.95, "volume": 751727.68, "close_time": 1752249599999, "quote_volume": 15966230.2722, "trades": 66640, "taker_buy_base": 352684.83, "taker_buy_quote": 7500086.352 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 20.95, "high": 21.41, "low": 20.81, "close": 21.31, "volume": 501447.2, "close_time": 1752263999999, "quote_volume": 10611338.8127, "trades": 47685, "taker_buy_base": 247899.92, "taker_buy_quote": 5247636.6648 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 21.31, "high": 21.32, "low": 20.32, "close": 20.68, "volume": 633131.56, "close_time": 1752278399999, "quote_volume": 13121858.6677, "trades": 47759, "taker_buy_base": 307542.32, "taker_buy_quote": 6374795.1481 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 20.67, "high": 21.05, "low": 20.38, "close": 20.85, "volume": 381709.14, "close_time": 1752292799999, "quote_volume": 7921409.2283, "trades": 23054, "taker_buy_base": 183250.33, "taker_buy_quote": 3805627.3022 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 20.86, "high": 20.91, "low": 20.53, "close": 20.89, "volume": 425533.86, "close_time": 1752307199999, "quote_volume": 8810582.3331, "trades": 31541, "taker_buy_base": 244934.0, "taker_buy_quote": 5068858.5407 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 20.88, "high": 21.08, "low": 20.71, "close": 20.97, "volume": 236368.62, "close_time": 1752321599999, "quote_volume": 4940058.1463, "trades": 18477, "taker_buy_base": 130289.8, "taker_buy_quote": 2723833.1677 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 20.98, "high": 21.03, "low": 20.18, "close": 20.33, "volume": 602293.91, "close_time": 1752335999999, "quote_volume": 12402958.391, "trades": 50132, "taker_buy_base": 255110.36, "taker_buy_quote": 5251436.0759 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 20.33, "high": 20.85, "low": 20.24, "close": 20.74, "volume": 234961.69, "close_time": 1752350399999, "quote_volume": 4845244.1809, "trades": 20394, "taker_buy_base": 115328.45, "taker_buy_quote": 2377961.0882 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 20.73, "high": 20.77, "low": 20.39, "close": 20.69, "volume": 232470.77, "close_time": 1752364799999, "quote_volume": 4790944.932, "trades": 16173, "taker_buy_base": 115174.29, "taker_buy_quote": 2373767.7038 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 20.68, "high": 21.18, "low": 20.66, "close": 21.1, "volume": 600257.94, "close_time": 1752379199999, "quote_volume": 12589640.2488, "trades": 41826, "taker_buy_base": 319312.6, "taker_buy_quote": 6695224.984 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 21.1, "high": 21.33, "low": 20.96, "close": 21.32, "volume": 263769.79, "close_time": 1752393599999, "quote_volume": 5578370.0661, "trades": 23481, "taker_buy_base": 145865.72, "taker_buy_quote": 3085004.5162 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 21.31, "high": 21.39, "low": 21.06, "close": 21.27, "volume": 302698.6, "close_time": 1752407999999, "quote_volume": 6431535.976, "trades": 24581, "taker_buy_base": 158112.75, "taker_buy_quote": 3360157.3875 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 21.26, "high": 21.64, "low": 21.14, "close": 21.29, "volume": 390466.83, "close_time": 1752422399999, "quote_volume": 8339376.698, "trades": 38758, "taker_buy_base": 196223.81, "taker_buy_quote": 4192631.9469 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 21.3, "high": 21.8, "low": 21.1, "close": 21.53, "volume": 711733.57, "close_time": 1752436799999, "quote_volume": 15332165.1632, "trades": 53203, "taker_buy_base": 379726.52, "taker_buy_quote": 8188574.8905 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 21.54, "high": 21.61, "low": 20.99, "close": 21.2, "volume": 368613.24, "close_time": 1752451199999, "quote_volume": 7819161.9868, "trades": 33419, "taker_buy_base": 160645.34, "taker_buy_quote": 3408845.3675 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 21.21, "high": 22.06, "low": 21.15, "close": 21.78, "volume": 511436.74, "close_time": 1752465599999, "quote_volume": 11071603.9588, "trades": 45738, "taker_buy_base": 284387.12, "taker_buy_quote": 6158338.3169 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 21.79, "high": 22.08, "low": 21.53, "close": 21.84, "volume": 562675.98, "close_time": 1752479999999, "quote_volume": 12288750.2476, "trades": 44105, "taker_buy_base": 288513.54, "taker_buy_quote": 6303450.9996 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 21.84, "high": 21.94, "low": 21.6, "close": 21.7, "volume": 344097.83, "close_time": 1752494399999, "quote_volume": 7494763.7518, "trades": 30790, "taker_buy_base": 165415.39, "taker_buy_quote": 3603000.6753 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 21.7, "high": 22.0, "low": 21.3, "close": 21.46, "volume": 521820.58, "close_time": 1752508799999, "quote_volume": 11323168.2274, "trades": 48926, "taker_buy_base": 225283.96, "taker_buy_quote": 4892819.2567 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 21.45, "high": 21.64, "low": 21.13, "close": 21.26, "volume": 307279.68, "close_time": 1752523199999, "quote_volume": 6562960.1533, "trades": 31015, "taker_buy_base": 154995.73, "taker_buy_quote": 3309669.0262 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 21.26, "high": 21.43, "low": 21.02, "close": 21.26, "volume": 290649.9, "close_time": 1752537599999, "quote_volume": 6171501.5841, "trades": 22973, "taker_buy_base": 147029.53, "taker_buy_quote": 3123545.6507 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 21.27, "high": 21.37, "low": 20.45, "close": 20.59, "volume": 635581.42, "close_time": 1752551999999, "quote_volume": 13255725.6775, "trades": 50658, "taker_buy_base": 287830.41, "taker_buy_quote": 6001747.3512 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 20.59, "high": 20.93, "low": 20.39, "close": 20.75, "volume": 327567.47, "close_time": 1752566399999, "quote_volume": 6788073.1811, "trades": 22554, "taker_buy_base": 168753.36, "taker_buy_quote": 3499701.0028 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 20.75, "high": 21.51, "low": 20.61, "close": 21.11, "volume": 827068.41, "close_time": 1752580799999, "quote_volume": 17523645.4174, "trades": 51519, "taker_buy_base": 552759.39, "taker_buy_quote": 11709536.1298 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 21.11, "high": 21.31, "low": 20.69, "close": 21.17, "volume": 728447.61, "close_time": 1752595199999, "quote_volume": 15321214.5271, "trades": 58804, "taker_buy_base": 369171.91, "taker_buy_quote": 7766306.7748 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 21.17, "high": 21.88, "low": 21.16, "close": 21.21, "volume": 665137.64, "close_time": 1752609599999, "quote_volume": 14315608.0558, "trades": 63952, "taker_buy_base": 299954.28, "taker_buy_quote": 6451060.8405 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 21.22, "high": 22.58, "low": 21.16, "close": 22.51, "volume": 1053873.84, "close_time": 1752623999999, "quote_volume": 23188201.2344, "trades": 60218, "taker_buy_base": 686387.13, "taker_buy_quote": 15108714.6457 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 22.52, "high": 22.57, "low": 21.7, "close": 21.71, "volume": 638448.49, "close_time": 1752638399999, "quote_volume": 14158374.8699, "trades": 44484, "taker_buy_base": 257577.66, "taker_buy_quote": 5726105.4053 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 21.71, "high": 22.09, "low": 21.61, "close": 21.98, "volume": 299988.05, "close_time": 1752652799999, "quote_volume": 6570291.2325, "trades": 27050, "taker_buy_base": 141488.8, "taker_buy_quote": 3100411.5877 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 21.98, "high": 22.14, "low": 21.87, "close": 22.01, "volume": 286334.59, "close_time": 1752667199999, "quote_volume": 6303196.4439, "trades": 24813, "taker_buy_base": 102299.26, "taker_buy_quote": 2252990.4018 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 22.01, "high": 22.38, "low": 21.87, "close": 22.11, "volume": 577736.55, "close_time": 1752681599999, "quote_volume": 12769407.9335, "trades": 52380, "taker_buy_base": 246720.86, "taker_buy_quote": 5456514.5886 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 22.1, "high": 22.83, "low": 22.06, "close": 22.6, "volume": 633414.65, "close_time": 1752695999999, "quote_volume": 14261441.2619, "trades": 47928, "taker_buy_base": 322309.92, "taker_buy_quote": 7256315.75 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 22.61, "high": 23.02, "low": 22.46, "close": 22.66, "volume": 588142.54, "close_time": 1752710399999, "quote_volume": 13409779.0729, "trades": 46292, "taker_buy_base": 265224.37, "taker_buy_quote": 6054215.6797 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 22.65, "high": 22.94, "low": 22.02, "close": 22.17, "volume": 453232.27, "close_time": 1752724799999, "quote_volume": 10165607.5941, "trades": 42862, "taker_buy_base": 178169.55, "taker_buy_quote": 4000649.0611 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 22.16, "high": 22.8, "low": 22.09, "close": 22.69, "volume": 364819.24, "close_time": 1752739199999, "quote_volume": 8200383.9833, "trades": 32750, "taker_buy_base": 163940.08, "taker_buy_quote": 3689401.7991 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 22.69, "high": 23.24, "low": 22.61, "close": 22.89, "volume": 604494.52, "close_time": 1752753599999, "quote_volume": 13895619.6594, "trades": 46596, "taker_buy_base": 302391.59, "taker_buy_quote": 6955168.2253 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 22.89, "high": 23.07, "low": 22.43, "close": 22.72, "volume": 595259.66, "close_time": 1752767999999, "quote_volume": 13550986.8896, "trades": 59973, "taker_buy_base": 260463.01, "taker_buy_quote": 5930464.6228 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 22.72, "high": 22.95, "low": 22.31, "close": 22.42, "volume": 567812.6, "close_time": 1752782399999, "quote_volume": 12829611.1063, "trades": 51963, "taker_buy_base": 259799.53, "taker_buy_quote": 5870916.3972 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 22.42, "high": 24.34, "low": 22.19, "close": 23.91, "volume": 1577789.12, "close_time": 1752796799999, "quote_volume": 36863971.4097, "trades": 112578, "taker_buy_base": 890496.14, "taker_buy_quote": 20833559.1326 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 23.91, "high": 24.58, "low": 23.69, "close": 24.33, "volume": 1140103.16, "close_time": 1752811199999, "quote_volume": 27555641.6031, "trades": 88563, "taker_buy_base": 636517.92, "taker_buy_quote": 15385461.169 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 24.33, "high": 25.03, "low": 24.23, "close": 24.33, "volume": 782965.79, "close_time": 1752825599999, "quote_volume": 19295353.7613, "trades": 62127, "taker_buy_base": 363067.95, "taker_buy_quote": 8950333.2193 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 24.32, "high": 24.63, "low": 23.94, "close": 24.13, "volume": 544419.77, "close_time": 1752839999999, "quote_volume": 13214435.3497, "trades": 53400, "taker_buy_base": 217163.64, "taker_buy_quote": 5271564.7583 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 24.12, "high": 24.55, "low": 23.55, "close": 23.77, "volume": 769601.28, "close_time": 1752854399999, "quote_volume": 18498660.2108, "trades": 68324, "taker_buy_base": 372101.0, "taker_buy_quote": 8952269.7557 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 23.77, "high": 24.09, "low": 23.43, "close": 23.61, "volume": 479505.56, "close_time": 1752868799999, "quote_volume": 11384855.2228, "trades": 39188, "taker_buy_base": 233251.74, "taker_buy_quote": 5543390.1194 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 23.62, "high": 23.71, "low": 23.06, "close": 23.51, "volume": 466106.27, "close_time": 1752883199999, "quote_volume": 10908710.3676, "trades": 40723, "taker_buy_base": 224491.37, "taker_buy_quote": 5258901.3337 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 23.51, "high": 23.82, "low": 23.01, "close": 23.81, "volume": 301810.71, "close_time": 1752897599999, "quote_volume": 7072061.9622, "trades": 28244, "taker_buy_base": 142236.42, "taker_buy_quote": 3337022.6484 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 23.82, "high": 24.02, "low": 23.69, "close": 23.7, "volume": 299176.53, "close_time": 1752911999999, "quote_volume": 7140883.5195, "trades": 22759, "taker_buy_base": 171323.06, "taker_buy_quote": 4090733.3953 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 23.71, "high": 23.72, "low": 23.41, "close": 23.59, "volume": 213713.77, "close_time": 1752926399999, "quote_volume": 5039949.6636, "trades": 22680, "taker_buy_base": 97115.07, "taker_buy_quote": 2290773.8958 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 23.6, "high": 23.87, "low": 23.31, "close": 23.65, "volume": 306677.09, "close_time": 1752940799999, "quote_volume": 7239759.8329, "trades": 31464, "taker_buy_base": 148042.91, "taker_buy_quote": 3497926.2616 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 23.64, "high": 25.18, "low": 23.54, "close": 24.95, "volume": 894512.8, "close_time": 1752955199999, "quote_volume": 21924159.4729, "trades": 58614, "taker_buy_base": 526741.51, "taker_buy_quote": 12895267.2106 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 24.95, "high": 25.23, "low": 24.17, "close": 24.5, "volume": 812123.31, "close_time": 1752969599999, "quote_volume": 20055001.3174, "trades": 56362, "taker_buy_base": 375896.01, "taker_buy_quote": 9285574.3468 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 24.51, "high": 24.78, "low": 24.31, "close": 24.58, "volume": 289780.6, "close_time": 1752983999999, "quote_volume": 7108548.9561, "trades": 32525, "taker_buy_base": 166344.78, "taker_buy_quote": 4082030.2641 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 24.57, "high": 24.85, "low": 24.42, "close": 24.71, "volume": 219088.17, "close_time": 1752998399999, "quote_volume": 5395862.543, "trades": 23205, "taker_buy_base": 125968.82, "taker_buy_quote": 3104270.2136 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 24.71, "high": 25.27, "low": 24.71, "close": 25.13, "volume": 524282.26, "close_time": 1753012799999, "quote_volume": 13113937.5078, "trades": 39377, "taker_buy_base": 287729.16, "taker_buy_quote": 7198668.9691 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 25.13, "high": 25.44, "low": 24.86, "close": 25.4, "volume": 709057.03, "close_time": 1753027199999, "quote_volume": 17848222.1071, "trades": 43866, "taker_buy_base": 342576.32, "taker_buy_quote": 8628354.025 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 25.4, "high": 25.55, "low": 24.94, "close": 25.27, "volume": 714326.36, "close_time": 1753041599999, "quote_volume": 18035199.5606, "trades": 57840, "taker_buy_base": 329706.7, "taker_buy_quote": 8331137.7943 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 25.27, "high": 25.33, "low": 24.52, "close": 25.04, "volume": 594140.05, "close_time": 1753055999999, "quote_volume": 14816867.2898, "trades": 58882, "taker_buy_base": 250098.96, "taker_buy_quote": 6240382.4254 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 25.05, "high": 25.45, "low": 24.64, "close": 25.44, "volume": 403069.47, "close_time": 1753070399999, "quote_volume": 10103225.0308, "trades": 46294, "taker_buy_base": 220394.82, "taker_buy_quote": 5527459.9303 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 25.43, "high": 25.87, "low": 25.28, "close": 25.83, "volume": 466205.36, "close_time": 1753084799999, "quote_volume": 11959710.7658, "trades": 34375, "taker_buy_base": 260483.02, "taker_buy_quote": 6683898.507 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 25.83, "high": 26.53, "low": 25.57, "close": 26.04, "volume": 885218.68, "close_time": 1753099199999, "quote_volume": 23033807.3855, "trades": 49758, "taker_buy_base": 440151.62, "taker_buy_quote": 11450680.3151 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 26.05, "high": 26.36, "low": 25.64, "close": 25.89, "volume": 759349.02, "close_time": 1753113599999, "quote_volume": 19765061.7049, "trades": 71683, "taker_buy_base": 350005.02, "taker_buy_quote": 9113426.2137 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 25.89, "high": 25.92, "low": 25.07, "close": 25.18, "volume": 773924.9, "close_time": 1753127999999, "quote_volume": 19747523.1629, "trades": 83086, "taker_buy_base": 316188.43, "taker_buy_quote": 8070897.7702 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 25.18, "high": 25.59, "low": 25.1, "close": 25.43, "volume": 435012.45, "close_time": 1753142399999, "quote_volume": 11028525.4965, "trades": 47140, "taker_buy_base": 169231.56, "taker_buy_quote": 4289953.881 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 25.43, "high": 26.02, "low": 24.83, "close": 25.89, "volume": 1007145.56, "close_time": 1753156799999, "quote_volume": 25819603.7283, "trades": 89347, "taker_buy_base": 470222.84, "taker_buy_quote": 12067200.1477 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 25.88, "high": 26.09, "low": 25.1, "close": 25.65, "volume": 1148670.92, "close_time": 1753171199999, "quote_volume": 29440732.2155, "trades": 105512, "taker_buy_base": 556612.07, "taker_buy_quote": 14268698.1169 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 25.65, "high": 25.65, "low": 24.77, "close": 25.5, "volume": 863066.23, "close_time": 1753185599999, "quote_volume": 21793443.7901, "trades": 79169, "taker_buy_base": 416306.54, "taker_buy_quote": 10514687.4886 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 25.5, "high": 25.67, "low": 24.77, "close": 24.97, "volume": 1100120.0, "close_time": 1753199999999, "quote_volume": 27713352.2894, "trades": 98216, "taker_buy_base": 581347.41, "taker_buy_quote": 14645256.7799 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 24.98, "high": 25.38, "low": 24.71, "close": 24.87, "volume": 802082.45, "close_time": 1753214399999, "quote_volume": 20054996.3401, "trades": 77720, "taker_buy_base": 392592.43, "taker_buy_quote": 9816195.5738 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 24.86, "high": 25.89, "low": 24.82, "close": 25.88, "volume": 482222.72, "close_time": 1753228799999, "quote_volume": 12248981.0199, "trades": 32335, "taker_buy_base": 251331.94, "taker_buy_quote": 6381850.38 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 25.88, "high": 26.1, "low": 25.48, "close": 25.52, "volume": 539259.42, "close_time": 1753243199999, "quote_volume": 13866239.1155, "trades": 40545, "taker_buy_base": 264326.24, "taker_buy_quote": 6798078.6619 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 25.53, "high": 25.82, "low": 25.22, "close": 25.35, "volume": 348462.75, "close_time": 1753257599999, "quote_volume": 8893409.653, "trades": 31692, "taker_buy_base": 170418.78, "taker_buy_quote": 4350298.3278 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 25.35, "high": 25.57, "low": 24.83, "close": 25.02, "volume": 394755.93, "close_time": 1753271999999, "quote_volume": 9909251.5566, "trades": 38458, "taker_buy_base": 185708.75, "taker_buy_quote": 4659719.9783 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 25.01, "high": 25.08, "low": 23.58, "close": 24.36, "volume": 1555464.31, "close_time": 1753286399999, "quote_volume": 37627486.8112, "trades": 115764, "taker_buy_base": 789173.14, "taker_buy_quote": 19090140.4656 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 24.36, "high": 24.36, "low": 23.39, "close": 23.85, "volume": 696136.12, "close_time": 1753300799999, "quote_volume": 16572205.8487, "trades": 75901, "taker_buy_base": 335906.48, "taker_buy_quote": 8001841.6053 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 23.86, "high": 24.12, "low": 23.15, "close": 23.95, "volume": 604000.3, "close_time": 1753315199999, "quote_volume": 14283096.0623, "trades": 63607, "taker_buy_base": 291343.62, "taker_buy_quote": 6889562.4372 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 23.96, "high": 24.2, "low": 23.81, "close": 23.95, "volume": 214348.8, "close_time": 1753329599999, "quote_volume": 5150786.469, "trades": 27845, "taker_buy_base": 113833.48, "taker_buy_quote": 2736201.9338 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 23.95, "high": 24.03, "low": 22.53, "close": 23.27, "volume": 817689.3, "close_time": 1753343999999, "quote_volume": 18949204.3401, "trades": 78720, "taker_buy_base": 385657.16, "taker_buy_quote": 8939083.3413 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 23.26, "high": 23.9, "low": 23.14, "close": 23.82, "volume": 480504.8, "close_time": 1753358399999, "quote_volume": 11300547.586, "trades": 48121, "taker_buy_base": 231839.33, "taker_buy_quote": 5453665.0658 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 23.82, "high": 24.44, "low": 23.47, "close": 24.19, "volume": 676406.24, "close_time": 1753372799999, "quote_volume": 16200901.5083, "trades": 68393, "taker_buy_base": 319293.47, "taker_buy_quote": 7653317.8088 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 24.19, "high": 24.31, "low": 23.7, "close": 24.0, "volume": 447155.56, "close_time": 1753387199999, "quote_volume": 10766851.805, "trades": 46577, "taker_buy_base": 201106.68, "taker_buy_quote": 4841062.8229 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 24.0, "high": 24.23, "low": 23.6, "close": 23.67, "volume": 318468.18, "close_time": 1753401599999, "quote_volume": 7614811.6627, "trades": 31904, "taker_buy_base": 165407.94, "taker_buy_quote": 3955076.3675 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 23.67, "high": 23.7, "low": 22.89, "close": 23.11, "volume": 511707.18, "close_time": 1753415999999, "quote_volume": 11944204.3381, "trades": 57380, "taker_buy_base": 228407.69, "taker_buy_quote": 5336735.5009 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 23.1, "high": 23.39, "low": 22.86, "close": 23.1, "volume": 365953.76, "close_time": 1753430399999, "quote_volume": 8457002.37, "trades": 45118, "taker_buy_base": 164772.06, "taker_buy_quote": 3809915.0219 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 23.1, "high": 23.91, "low": 23.07, "close": 23.7, "volume": 415145.5, "close_time": 1753444799999, "quote_volume": 9776798.7555, "trades": 46854, "taker_buy_base": 209360.78, "taker_buy_quote": 4930397.4551 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 23.71, "high": 23.88, "low": 22.96, "close": 23.21, "volume": 561940.52, "close_time": 1753459199999, "quote_volume": 13160701.5149, "trades": 62584, "taker_buy_base": 251574.92, "taker_buy_quote": 5887674.3792 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 23.2, "high": 23.55, "low": 23.08, "close": 23.42, "volume": 241556.74, "close_time": 1753473599999, "quote_volume": 5637839.8235, "trades": 35061, "taker_buy_base": 111291.67, "taker_buy_quote": 2597656.5006 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 23.41, "high": 24.04, "low": 23.4, "close": 24.01, "volume": 332883.73, "close_time": 1753487999999, "quote_volume": 7938494.5175, "trades": 24767, "taker_buy_base": 171114.82, "taker_buy_quote": 4080202.4598 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 24.01, "high": 24.15, "low": 23.84, "close": 24.06, "volume": 186879.48, "close_time": 1753502399999, "quote_volume": 4486926.1301, "trades": 16543, "taker_buy_base": 95011.22, "taker_buy_quote": 2281494.9258 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 24.06, "high": 24.19, "low": 24.03, "close": 24.09, "volume": 147921.21, "close_time": 1753516799999, "quote_volume": 3567080.5548, "trades": 13282, "taker_buy_base": 78319.7, "taker_buy_quote": 1889394.3195 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 24.09, "high": 24.42, "low": 24.08, "close": 24.32, "volume": 210872.69, "close_time": 1753531199999, "quote_volume": 5117631.7169, "trades": 18297, "taker_buy_base": 120365.74, "taker_buy_quote": 2921600.7767 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 24.32, "high": 24.94, "low": 24.2, "close": 24.83, "volume": 634227.33, "close_time": 1753545599999, "quote_volume": 15624308.4655, "trades": 45276, "taker_buy_base": 347777.3, "taker_buy_quote": 8567115.2767 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 24.83, "high": 25.77, "low": 24.52, "close": 25.43, "volume": 813245.07, "close_time": 1753559999999, "quote_volume": 20500455.3192, "trades": 71823, "taker_buy_base": 385758.68, "taker_buy_quote": 9717070.7173 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 25.44, "high": 25.48, "low": 24.88, "close": 24.94, "volume": 329808.86, "close_time": 1753574399999, "quote_volume": 8288596.0101, "trades": 26144, "taker_buy_base": 133542.97, "taker_buy_quote": 3355250.057 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 24.94, "high": 25.1, "low": 24.85, "close": 24.94, "volume": 198134.67, "close_time": 1753588799999, "quote_volume": 4946791.2332, "trades": 19389, "taker_buy_base": 94780.05, "taker_buy_quote": 2367613.1861 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 24.93, "high": 25.26, "low": 24.92, "close": 25.01, "volume": 222404.26, "close_time": 1753603199999, "quote_volume": 5579555.7011, "trades": 21367, "taker_buy_base": 115850.38, "taker_buy_quote": 2907604.4697 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 25.02, "high": 25.15, "low": 24.74, "close": 24.93, "volume": 266663.45, "close_time": 1753617599999, "quote_volume": 6652323.6663, "trades": 24308, "taker_buy_base": 138761.47, "taker_buy_quote": 3464651.9508 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 24.93, "high": 25.12, "low": 24.82, "close": 25.03, "volume": 197765.02, "close_time": 1753631999999, "quote_volume": 4942915.493, "trades": 25084, "taker_buy_base": 105326.58, "taker_buy_quote": 2633376.1516 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 25.03, "high": 25.55, "low": 25.03, "close": 25.42, "volume": 589244.27, "close_time": 1753646399999, "quote_volume": 14934545.3744, "trades": 47138, "taker_buy_base": 326143.23, "taker_buy_quote": 8261604.2364 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 25.43, "high": 26.46, "low": 25.39, "close": 26.06, "volume": 719119.73, "close_time": 1753660799999, "quote_volume": 18608541.4543, "trades": 57336, "taker_buy_base": 370734.12, "taker_buy_quote": 9581774.8074 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 26.06, "high": 26.32, "low": 25.76, "close": 26.13, "volume": 553741.87, "close_time": 1753675199999, "quote_volume": 14452344.8872, "trades": 48414, "taker_buy_base": 272256.6, "taker_buy_quote": 7108508.1275 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 26.14, "high": 26.78, "low": 26.12, "close": 26.54, "volume": 757476.15, "close_time": 1753689599999, "quote_volume": 20064139.9396, "trades": 63439, "taker_buy_base": 364020.78, "taker_buy_quote": 9649614.6409 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 26.54, "high": 27.34, "low": 26.48, "close": 27.28, "volume": 1045776.46, "close_time": 1753703999999, "quote_volume": 28143939.917, "trades": 85673, "taker_buy_base": 512141.7, "taker_buy_quote": 13785355.7775 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 27.28, "high": 27.38, "low": 25.9, "close": 26.05, "volume": 1462610.45, "close_time": 1753718399999, "quote_volume": 39083144.9842, "trades": 133388, "taker_buy_base": 627020.59, "taker_buy_quote": 16774190.0406 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 26.05, "high": 26.19, "low": 25.36, "close": 25.53, "volume": 688434.2, "close_time": 1753732799999, "quote_volume": 17755737.8852, "trades": 71471, "taker_buy_base": 303722.34, "taker_buy_quote": 7832661.7863 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 25.53, "high": 25.57, "low": 24.99, "close": 25.21, "volume": 495268.68, "close_time": 1753747199999, "quote_volume": 12511774.5069, "trades": 66482, "taker_buy_base": 234753.93, "taker_buy_quote": 5934734.8008 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 25.21, "high": 25.42, "low": 24.43, "close": 25.03, "volume": 729014.02, "close_time": 1753761599999, "quote_volume": 18113951.1316, "trades": 61572, "taker_buy_base": 330722.03, "taker_buy_quote": 8225947.3578 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 25.04, "high": 25.5, "low": 24.84, "close": 25.46, "volume": 522341.89, "close_time": 1753775999999, "quote_volume": 13150298.3138, "trades": 38801, "taker_buy_base": 242410.42, "taker_buy_quote": 6104470.0609 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 25.46, "high": 25.51, "low": 24.52, "close": 24.72, "volume": 464438.48, "close_time": 1753790399999, "quote_volume": 11599400.7577, "trades": 40331, "taker_buy_base": 198426.91, "taker_buy_quote": 4952584.234 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 24.73, "high": 25.19, "low": 24.19, "close": 24.31, "volume": 1029566.48, "close_time": 1753804799999, "quote_volume": 25420156.0959, "trades": 82366, "taker_buy_base": 492452.82, "taker_buy_quote": 12167714.4251 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 24.31, "high": 24.56, "low": 24.02, "close": 24.08, "volume": 545426.19, "close_time": 1753819199999, "quote_volume": 13228791.1854, "trades": 47592, "taker_buy_base": 256285.74, "taker_buy_quote": 6219030.4136 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 24.08, "high": 24.46, "low": 23.88, "close": 24.37, "volume": 363354.8, "close_time": 1753833599999, "quote_volume": 8785170.5818, "trades": 33614, "taker_buy_base": 183770.57, "taker_buy_quote": 4441410.5359 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 24.38, "high": 24.51, "low": 24.01, "close": 24.29, "volume": 235911.48, "close_time": 1753847999999, "quote_volume": 5722606.7478, "trades": 29018, "taker_buy_base": 109645.73, "taker_buy_quote": 2659370.3319 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 24.28, "high": 24.37, "low": 23.93, "close": 24.0, "volume": 247716.9, "close_time": 1753862399999, "quote_volume": 5973923.9291, "trades": 29644, "taker_buy_base": 109008.19, "taker_buy_quote": 2629470.7675 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 24.0, "high": 24.18, "low": 23.34, "close": 23.43, "volume": 566142.31, "close_time": 1753876799999, "quote_volume": 13459218.3242, "trades": 44879, "taker_buy_base": 226777.1, "taker_buy_quote": 5386266.2615 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 23.43, "high": 23.65, "low": 23.1, "close": 23.23, "volume": 1197187.13, "close_time": 1753891199999, "quote_volume": 27904573.7067, "trades": 84373, "taker_buy_base": 500050.34, "taker_buy_quote": 11655214.7361 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 23.23, "high": 23.67, "low": 22.4, "close": 23.23, "volume": 952440.02, "close_time": 1753905599999, "quote_volume": 21913538.5418, "trades": 81014, "taker_buy_base": 464475.65, "taker_buy_quote": 10693980.3711 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 23.23, "high": 23.46, "low": 23.0, "close": 23.31, "volume": 248749.68, "close_time": 1753919999999, "quote_volume": 5782472.5383, "trades": 25669, "taker_buy_base": 121977.71, "taker_buy_quote": 2836114.6085 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 23.3, "high": 23.73, "low": 23.22, "close": 23.69, "volume": 232199.35, "close_time": 1753934399999, "quote_volume": 5445859.9938, "trades": 18252, "taker_buy_base": 113681.01, "taker_buy_quote": 2667430.1339 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 23.69, "high": 24.08, "low": 23.64, "close": 23.88, "volume": 300337.93, "close_time": 1753948799999, "quote_volume": 7178614.4822, "trades": 20373, "taker_buy_base": 161069.57, "taker_buy_quote": 3850859.0642 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 23.89, "high": 24.12, "low": 23.58, "close": 23.67, "volume": 215169.51, "close_time": 1753963199999, "quote_volume": 5146572.7973, "trades": 15571, "taker_buy_base": 110362.58, "taker_buy_quote": 2641632.2752 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 23.67, "high": 23.7, "low": 22.79, "close": 23.11, "volume": 797058.38, "close_time": 1753977599999, "quote_volume": 18427591.6008, "trades": 61529, "taker_buy_base": 311350.54, "taker_buy_quote": 7200523.5546 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 23.1, "high": 23.53, "low": 22.77, "close": 22.83, "volume": 410753.92, "close_time": 1753991999999, "quote_volume": 9485650.7934, "trades": 40036, "taker_buy_base": 185020.03, "taker_buy_quote": 4275083.1751 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 22.82, "high": 22.99, "low": 22.4, "close": 22.47, "volume": 800776.0, "close_time": 1754006399999, "quote_volume": 18114024.6368, "trades": 50595, "taker_buy_base": 309638.61, "taker_buy_quote": 7024461.4505 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 22.47, "high": 22.58, "low": 21.8, "close": 22.43, "volume": 725295.31, "close_time": 1754020799999, "quote_volume": 16117940.7842, "trades": 65594, "taker_buy_base": 384653.9, "taker_buy_quote": 8550139.6318 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 22.42, "high": 22.42, "low": 21.75, "close": 22.16, "volume": 517695.06, "close_time": 1754035199999, "quote_volume": 11396570.5567, "trades": 43159, "taker_buy_base": 175755.98, "taker_buy_quote": 3870718.6333 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 22.15, "high": 22.16, "low": 21.63, "close": 22.13, "volume": 434167.11, "close_time": 1754049599999, "quote_volume": 9524899.2767, "trades": 40916, "taker_buy_base": 242889.19, "taker_buy_quote": 5333217.6073 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 22.13, "high": 22.39, "low": 21.58, "close": 22.09, "volume": 842494.88, "close_time": 1754063999999, "quote_volume": 18598745.8668, "trades": 68481, "taker_buy_base": 449840.3, "taker_buy_quote": 9936266.6992 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 22.08, "high": 22.24, "low": 21.49, "close": 21.9, "volume": 785152.32, "close_time": 1754078399999, "quote_volume": 17138937.7028, "trades": 73180, "taker_buy_base": 346294.82, "taker_buy_quote": 7560955.3554 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 21.9, "high": 21.99, "low": 21.02, "close": 21.51, "volume": 643851.37, "close_time": 1754092799999, "quote_volume": 13822773.1442, "trades": 65228, "taker_buy_base": 356721.39, "taker_buy_quote": 7657158.579 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 21.52, "high": 21.78, "low": 21.47, "close": 21.7, "volume": 150152.42, "close_time": 1754107199999, "quote_volume": 3251547.0472, "trades": 13067, "taker_buy_base": 71630.92, "taker_buy_quote": 1551676.1709 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 21.71, "high": 21.82, "low": 21.18, "close": 21.66, "volume": 225682.24, "close_time": 1754121599999, "quote_volume": 4843674.4035, "trades": 19805, "taker_buy_base": 104003.1, "taker_buy_quote": 2237016.5921 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 21.67, "high": 21.73, "low": 21.25, "close": 21.49, "volume": 168430.81, "close_time": 1754135999999, "quote_volume": 3612431.7437, "trades": 23881, "taker_buy_base": 71134.74, "taker_buy_quote": 1526483.2379 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 21.5, "high": 21.66, "low": 21.14, "close": 21.22, "volume": 198609.89, "close_time": 1754150399999, "quote_volume": 4246034.9011, "trades": 27469, "taker_buy_base": 91040.2, "taker_buy_quote": 1946766.3933 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 21.23, "high": 21.32, "low": 20.66, "close": 20.88, "volume": 482790.72, "close_time": 1754164799999, "quote_volume": 10117607.8162, "trades": 53349, "taker_buy_base": 225148.81, "taker_buy_quote": 4717119.4952 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 20.87, "high": 21.14, "low": 20.7, "close": 20.86, "volume": 217712.42, "close_time": 1754179199999, "quote_volume": 4554576.3819, "trades": 24653, "taker_buy_base": 106303.9, "taker_buy_quote": 2225768.2042 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 20.87, "high": 21.21, "low": 20.57, "close": 21.14, "volume": 193391.92, "close_time": 1754193599999, "quote_volume": 4052258.488, "trades": 22542, "taker_buy_base": 94035.04, "taker_buy_quote": 1972814.855 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 21.13, "high": 21.25, "low": 21.07, "close": 21.17, "volume": 104247.63, "close_time": 1754207999999, "quote_volume": 2205217.4669, "trades": 10678, "taker_buy_base": 55031.72, "taker_buy_quote": 1164507.5028 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 21.18, "high": 21.49, "low": 21.15, "close": 21.37, "volume": 240382.74, "close_time": 1754222399999, "quote_volume": 5128624.7139, "trades": 16151, "taker_buy_base": 144697.66, "taker_buy_quote": 3086496.5092 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 21.38, "high": 21.49, "low": 21.24, "close": 21.42, "volume": 202098.25, "close_time": 1754236799999, "quote_volume": 4313770.4202, "trades": 19388, "taker_buy_base": 98283.86, "taker_buy_quote": 2098480.1344 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 21.42, "high": 21.54, "low": 21.31, "close": 21.41, "volume": 194865.94, "close_time": 1754251199999, "quote_volume": 4175626.0716, "trades": 14774, "taker_buy_base": 96646.73, "taker_buy_quote": 2070867.6884 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 21.4, "high": 21.53, "low": 21.27, "close": 21.37, "volume": 130680.89, "close_time": 1754265599999, "quote_volume": 2794885.8749, "trades": 12205, "taker_buy_base": 76645.97, "taker_buy_quote": 1639739.9576 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 21.38, "high": 21.93, "low": 21.34, "close": 21.77, "volume": 559586.15, "close_time": 1754279999999, "quote_volume": 12181882.311, "trades": 41506, "taker_buy_base": 350426.28, "taker_buy_quote": 7627874.3854 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 21.77, "high": 22.0, "low": 21.72, "close": 21.93, "volume": 339541.1, "close_time": 1754294399999, "quote_volume": 7429184.7157, "trades": 23975, "taker_buy_base": 207428.1, "taker_buy_quote": 4539951.6341 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 21.94, "high": 22.04, "low": 21.72, "close": 21.84, "volume": 248812.79, "close_time": 1754308799999, "quote_volume": 5453234.5452, "trades": 19708, "taker_buy_base": 127884.71, "taker_buy_quote": 2804180.3183 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 21.84, "high": 22.61, "low": 21.77, "close": 22.36, "volume": 749197.17, "close_time": 1754323199999, "quote_volume": 16684401.3032, "trades": 57563, "taker_buy_base": 467972.63, "taker_buy_quote": 10422282.3758 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 22.36, "high": 22.85, "low": 22.26, "close": 22.3, "volume": 346789.85, "close_time": 1754337599999, "quote_volume": 7829788.4883, "trades": 30051, "taker_buy_base": 164840.11, "taker_buy_quote": 3720671.883 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 22.31, "high": 23.13, "low": 22.27, "close": 23.11, "volume": 584252.39, "close_time": 1754351999999, "quote_volume": 13369036.616, "trades": 41410, "taker_buy_base": 384935.84, "taker_buy_quote": 8810001.8289 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 23.12, "high": 23.14, "low": 22.66, "close": 22.73, "volume": 348315.35, "close_time": 1754366399999, "quote_volume": 7970157.4092, "trades": 23930, "taker_buy_base": 223504.92, "taker_buy_quote": 5111707.875 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 22.73, "high": 22.85, "low": 22.15, "close": 22.23, "volume": 296105.38, "close_time": 1754380799999, "quote_volume": 6676495.5233, "trades": 21106, "taker_buy_base": 166915.28, "taker_buy_quote": 3765575.4434 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 22.22, "high": 22.83, "low": 22.18, "close": 22.66, "volume": 232650.61, "close_time": 1754395199999, "quote_volume": 5251546.5907, "trades": 22064, "taker_buy_base": 114682.18, "taker_buy_quote": 2588420.9556 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 22.65, "high": 22.7, "low": 21.63, "close": 21.73, "volume": 571444.08, "close_time": 1754409599999, "quote_volume": 12670930.871, "trades": 56202, "taker_buy_base": 292736.16, "taker_buy_quote": 6502075.1355 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 21.72, "high": 21.94, "low": 21.63, "close": 21.69, "volume": 160574.6, "close_time": 1754423999999, "quote_volume": 3499442.856, "trades": 23536, "taker_buy_base": 77091.71, "taker_buy_quote": 1681113.2666 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 21.69, "high": 21.95, "low": 21.44, "close": 21.92, "volume": 244978.48, "close_time": 1754438399999, "quote_volume": 5326489.1658, "trades": 17780, "taker_buy_base": 154410.42, "taker_buy_quote": 3360610.7626 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 21.92, "high": 21.96, "low": 21.59, "close": 21.66, "volume": 319575.2, "close_time": 1754452799999, "quote_volume": 6960100.8942, "trades": 23119, "taker_buy_base": 173797.98, "taker_buy_quote": 3790236.3148 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 21.67, "high": 22.31, "low": 21.57, "close": 22.24, "volume": 283242.26, "close_time": 1754467199999, "quote_volume": 6253661.8866, "trades": 21544, "taker_buy_base": 135338.71, "taker_buy_quote": 2989117.7573 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 22.24, "high": 22.29, "low": 21.91, "close": 21.94, "volume": 190219.25, "close_time": 1754481599999, "quote_volume": 4193918.5232, "trades": 15323, "taker_buy_base": 82937.22, "taker_buy_quote": 1829485.6427 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 21.95, "high": 22.38, "low": 21.77, "close": 22.34, "volume": 348194.48, "close_time": 1754495999999, "quote_volume": 7678859.0, "trades": 34107, "taker_buy_base": 190607.35, "taker_buy_quote": 4206768.3988 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 22.34, "high": 22.4, "low": 22.01, "close": 22.26, "volume": 358049.06, "close_time": 1754510399999, "quote_volume": 7946710.4675, "trades": 23438, "taker_buy_base": 168388.5, "taker_buy_quote": 3742128.0766 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 22.26, "high": 22.31, "low": 22.1, "close": 22.23, "volume": 110317.13, "close_time": 1754524799999, "quote_volume": 2450959.5371, "trades": 10665, "taker_buy_base": 52076.48, "taker_buy_quote": 1157415.3111 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 22.24, "high": 22.35, "low": 21.98, "close": 22.01, "volume": 106224.75, "close_time": 1754539199999, "quote_volume": 2354069.9142, "trades": 11786, "taker_buy_base": 47381.52, "taker_buy_quote": 1051429.3078 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 22.0, "high": 22.32, "low": 21.95, "close": 22.21, "volume": 418436.89, "close_time": 1754553599999, "quote_volume": 9290940.0032, "trades": 17484, "taker_buy_base": 201642.6, "taker_buy_quote": 4477732.7455 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 22.21, "high": 22.9, "low": 22.2, "close": 22.78, "volume": 647560.7, "close_time": 1754567999999, "quote_volume": 14657260.9989, "trades": 33764, "taker_buy_base": 360261.06, "taker_buy_quote": 8142033.3247 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 22.78, "high": 22.82, "low": 22.5, "close": 22.65, "volume": 345608.07, "close_time": 1754582399999, "quote_volume": 7844092.0881, "trades": 24406, "taker_buy_base": 172636.2, "taker_buy_quote": 3920535.1913 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 22.66, "high": 22.89, "low": 22.19, "close": 22.87, "volume": 309564.62, "close_time": 1754596799999, "quote_volume": 6975346.2377, "trades": 26212, "taker_buy_base": 154045.44, "taker_buy_quote": 3472066.4565 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 22.87, "high": 23.36, "low": 22.84, "close": 23.36, "volume": 779129.76, "close_time": 1754611199999, "quote_volume": 17964536.8292, "trades": 35941, "taker_buy_base": 471123.83, "taker_buy_quote": 10854183.7172 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 23.35, "high": 23.7, "low": 23.0, "close": 23.28, "volume": 859495.74, "close_time": 1754625599999, "quote_volume": 20001727.843, "trades": 94861, "taker_buy_base": 412138.55, "taker_buy_quote": 9590567.9116 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 23.28, "high": 23.57, "low": 23.03, "close": 23.49, "volume": 302694.74, "close_time": 1754639999999, "quote_volume": 7048961.7096, "trades": 24421, "taker_buy_base": 146602.81, "taker_buy_quote": 3418359.5833 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 23.49, "high": 23.61, "low": 23.31, "close": 23.51, "volume": 375152.44, "close_time": 1754654399999, "quote_volume": 8808675.7612, "trades": 25675, "taker_buy_base": 205443.35, "taker_buy_quote": 4825049.5652 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 23.51, "high": 23.8, "low": 23.04, "close": 23.19, "volume": 787837.11, "close_time": 1754668799999, "quote_volume": 18427347.6529, "trades": 51984, "taker_buy_base": 405007.42, "taker_buy_quote": 9473239.4321 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 23.18, "high": 23.85, "low": 23.16, "close": 23.8, "volume": 421588.68, "close_time": 1754683199999, "quote_volume": 9943451.2699, "trades": 36511, "taker_buy_base": 239799.11, "taker_buy_quote": 5654728.1861 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 23.8, "high": 23.87, "low": 23.67, "close": 23.79, "volume": 201781.52, "close_time": 1754697599999, "quote_volume": 4797747.7976, "trades": 16233, "taker_buy_base": 107526.7, "taker_buy_quote": 2557342.0188 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 23.8, "high": 24.19, "low": 23.73, "close": 24.0, "volume": 260176.51, "close_time": 1754711999999, "quote_volume": 6247291.288, "trades": 20032, "taker_buy_base": 146239.96, "taker_buy_quote": 3512134.9273 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 24.0, "high": 24.68, "low": 23.93, "close": 24.42, "volume": 664804.7, "close_time": 1754726399999, "quote_volume": 16213427.6269, "trades": 40067, "taker_buy_base": 308967.1, "taker_buy_quote": 7532737.259 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 24.41, "high": 24.76, "low": 24.36, "close": 24.59, "volume": 363157.6, "close_time": 1754740799999, "quote_volume": 8930188.1697, "trades": 24730, "taker_buy_base": 189829.99, "taker_buy_quote": 4668467.1959 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 24.59, "high": 24.8, "low": 24.02, "close": 24.16, "volume": 1103866.11, "close_time": 1754755199999, "quote_volume": 26842034.1908, "trades": 57008, "taker_buy_base": 282528.16, "taker_buy_quote": 6880681.6639 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 24.16, "high": 24.58, "low": 24.16, "close": 24.48, "volume": 269056.21, "close_time": 1754769599999, "quote_volume": 6551386.987, "trades": 25802, "taker_buy_base": 138176.71, "taker_buy_quote": 3366123.5097 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 24.48, "high": 24.82, "low": 24.14, "close": 24.23, "volume": 1045450.24, "close_time": 1754783999999, "quote_volume": 25532005.7072, "trades": 67129, "taker_buy_base": 341879.09, "taker_buy_quote": 8367202.8589 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 24.24, "high": 24.49, "low": 24.05, "close": 24.4, "volume": 387555.3, "close_time": 1754798399999, "quote_volume": 9414439.9873, "trades": 36733, "taker_buy_base": 173460.58, "taker_buy_quote": 4213516.1135 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 24.4, "high": 24.55, "low": 23.45, "close": 23.48, "volume": 556047.27, "close_time": 1754812799999, "quote_volume": 13292823.4316, "trades": 42158, "taker_buy_base": 217090.86, "taker_buy_quote": 5202749.3358 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 23.48, "high": 23.72, "low": 23.26, "close": 23.53, "volume": 364106.2, "close_time": 1754827199999, "quote_volume": 8562770.033, "trades": 32770, "taker_buy_base": 176491.67, "taker_buy_quote": 4151909.2118 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 23.53, "high": 24.05, "low": 23.45, "close": 23.96, "volume": 266396.85, "close_time": 1754841599999, "quote_volume": 6325963.6267, "trades": 31622, "taker_buy_base": 145641.12, "taker_buy_quote": 3462483.6423 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 23.95, "high": 24.03, "low": 23.74, "close": 23.9, "volume": 167004.18, "close_time": 1754855999999, "quote_volume": 3987237.9667, "trades": 18692, "taker_buy_base": 84895.62, "taker_buy_quote": 2027224.5568 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 23.91, "high": 23.92, "low": 23.54, "close": 23.83, "volume": 300968.14, "close_time": 1754870399999, "quote_volume": 7142467.8431, "trades": 24485, "taker_buy_base": 134222.55, "taker_buy_quote": 3185804.3067 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 23.84, "high": 24.47, "low": 23.67, "close": 24.41, "volume": 413053.14, "close_time": 1754884799999, "quote_volume": 9982053.0339, "trades": 39596, "taker_buy_base": 237117.11, "taker_buy_quote": 5733985.909 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 24.41, "high": 24.63, "low": 24.04, "close": 24.11, "volume": 585963.86, "close_time": 1754899199999, "quote_volume": 14346127.5932, "trades": 40079, "taker_buy_base": 303635.79, "taker_buy_quote": 7436416.6286 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 24.11, "high": 24.37, "low": 23.29, "close": 23.39, "volume": 493964.06, "close_time": 1754913599999, "quote_volume": 11776072.3562, "trades": 50746, "taker_buy_base": 218662.61, "taker_buy_quote": 5218824.5891 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 23.38, "high": 23.75, "low": 23.08, "close": 23.75, "volume": 643628.46, "close_time": 1754927999999, "quote_volume": 15062488.2936, "trades": 68263, "taker_buy_base": 342038.02, "taker_buy_quote": 8008612.1202 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 23.74, "high": 24.05, "low": 23.11, "close": 23.25, "volume": 444327.68, "close_time": 1754942399999, "quote_volume": 10487255.0931, "trades": 48070, "taker_buy_base": 198659.87, "taker_buy_quote": 4690862.0344 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 23.24, "high": 23.27, "low": 22.65, "close": 22.79, "volume": 336813.14, "close_time": 1754956799999, "quote_volume": 7724121.1716, "trades": 34144, "taker_buy_base": 136776.26, "taker_buy_quote": 3135207.5294 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 22.79, "high": 23.27, "low": 22.74, "close": 23.0, "volume": 206751.57, "close_time": 1754971199999, "quote_volume": 4756860.7842, "trades": 20083, "taker_buy_base": 111662.68, "taker_buy_quote": 2569219.2499 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 23.0, "high": 23.21, "low": 22.81, "close": 23.13, "volume": 209871.99, "close_time": 1754985599999, "quote_volume": 4834760.3367, "trades": 18166, "taker_buy_base": 109807.64, "taker_buy_quote": 2530839.6821 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 23.13, "high": 23.23, "low": 22.76, "close": 22.97, "volume": 278508.53, "close_time": 1754999999999, "quote_volume": 6402625.7679, "trades": 22934, "taker_buy_base": 128915.47, "taker_buy_quote": 2966074.0743 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 22.98, "high": 24.24, "low": 22.88, "close": 24.2, "volume": 1193054.65, "close_time": 1755014399999, "quote_volume": 28190762.5339, "trades": 88381, "taker_buy_base": 625870.89, "taker_buy_quote": 14792183.9401 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 24.2, "high": 24.61, "low": 24.14, "close": 24.6, "volume": 753871.29, "close_time": 1755028799999, "quote_volume": 18377960.3685, "trades": 56012, "taker_buy_base": 410384.78, "taker_buy_quote": 10008415.4428 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 24.6, "high": 24.9, "low": 24.54, "close": 24.67, "volume": 592659.99, "close_time": 1755043199999, "quote_volume": 14651123.1262, "trades": 54192, "taker_buy_base": 296259.44, "taker_buy_quote": 7327327.7488 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 24.67, "high": 25.04, "low": 24.37, "close": 24.98, "volume": 491932.56, "close_time": 1755057599999, "quote_volume": 12189634.1507, "trades": 40283, "taker_buy_base": 289241.08, "taker_buy_quote": 7175807.5202 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 24.97, "high": 25.14, "low": 24.42, "close": 24.75, "volume": 346868.82, "close_time": 1755071999999, "quote_volume": 8587136.9656, "trades": 36792, "taker_buy_base": 179695.24, "taker_buy_quote": 4452674.3763 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 24.75, "high": 25.44, "low": 24.74, "close": 25.04, "volume": 682993.5, "close_time": 1755086399999, "quote_volume": 17186806.7306, "trades": 42916, "taker_buy_base": 394015.54, "taker_buy_quote": 9915114.9808 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 25.04, "high": 25.42, "low": 24.75, "close": 24.99, "volume": 778365.47, "close_time": 1755100799999, "quote_volume": 19509233.908, "trades": 76379, "taker_buy_base": 396188.95, "taker_buy_quote": 9935846.3676 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 25.0, "high": 25.38, "low": 24.96, "close": 25.36, "volume": 469364.73, "close_time": 1755115199999, "quote_volume": 11796839.0878, "trades": 44228, "taker_buy_base": 228927.71, "taker_buy_quote": 5759708.7774 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 25.36, "high": 25.68, "low": 25.22, "close": 25.47, "volume": 485720.83, "close_time": 1755129599999, "quote_volume": 12370178.5169, "trades": 43235, "taker_buy_base": 275678.27, "taker_buy_quote": 7020198.6282 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 25.47, "high": 25.99, "low": 25.24, "close": 25.92, "volume": 431915.98, "close_time": 1755143999999, "quote_volume": 11063719.6436, "trades": 44666, "taker_buy_base": 247341.9, "taker_buy_quote": 6340853.9875 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 25.93, "high": 25.96, "low": 25.09, "close": 25.29, "volume": 579144.66, "close_time": 1755158399999, "quote_volume": 14761577.1435, "trades": 47194, "taker_buy_base": 285244.15, "taker_buy_quote": 7280081.9592 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 25.29, "high": 25.31, "low": 24.74, "close": 25.03, "volume": 489712.99, "close_time": 1755172799999, "quote_volume": 12259612.8418, "trades": 46080, "taker_buy_base": 210946.7, "taker_buy_quote": 5282270.4528 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 25.03, "high": 25.12, "low": 23.28, "close": 23.88, "volume": 2940728.03, "close_time": 1755187199999, "quote_volume": 70619631.0923, "trades": 193732, "taker_buy_base": 1549680.19, "taker_buy_quote": 37183429.3553 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 23.88, "high": 23.92, "low": 23.37, "close": 23.61, "volume": 698280.61, "close_time": 1755201599999, "quote_volume": 16530500.3666, "trades": 53971, "taker_buy_base": 376141.01, "taker_buy_quote": 8908662.5346 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 23.6, "high": 23.73, "low": 23.18, "close": 23.67, "volume": 634117.28, "close_time": 1755215999999, "quote_volume": 14874818.7174, "trades": 44157, "taker_buy_base": 419811.84, "taker_buy_quote": 9853211.6386 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 23.66, "high": 24.9, "low": 23.63, "close": 24.88, "volume": 1105087.66, "close_time": 1755230399999, "quote_volume": 26787206.1952, "trades": 65782, "taker_buy_base": 742073.21, "taker_buy_quote": 17990972.7523 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 24.87, "high": 25.66, "low": 24.62, "close": 25.43, "volume": 1168893.57, "close_time": 1755244799999, "quote_volume": 29348801.9706, "trades": 91234, "taker_buy_base": 642417.8, "taker_buy_quote": 16127493.1891 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 25.43, "high": 25.47, "low": 24.57, "close": 24.57, "volume": 466391.15, "close_time": 1755259199999, "quote_volume": 11633221.6226, "trades": 41752, "taker_buy_base": 206646.97, "taker_buy_quote": 5156548.9007 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 24.58, "high": 24.76, "low": 23.58, "close": 23.71, "volume": 1498286.13, "close_time": 1755273599999, "quote_volume": 36030183.6856, "trades": 104916, "taker_buy_base": 728322.85, "taker_buy_quote": 17509832.5088 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 23.7, "high": 24.24, "low": 23.46, "close": 23.54, "volume": 992016.0, "close_time": 1755287999999, "quote_volume": 23586446.4861, "trades": 66915, "taker_buy_base": 493477.92, "taker_buy_quote": 11735557.7424 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 23.54, "high": 24.15, "low": 23.46, "close": 23.77, "volume": 363040.19, "close_time": 1755302399999, "quote_volume": 8619262.7119, "trades": 37555, "taker_buy_base": 187147.59, "taker_buy_quote": 4444073.3357 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 23.76, "high": 24.15, "low": 23.7, "close": 23.89, "volume": 260682.74, "close_time": 1755316799999, "quote_volume": 6238417.372, "trades": 30633, "taker_buy_base": 123258.52, "taker_buy_quote": 2948957.5792 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 23.89, "high": 24.0, "low": 23.63, "close": 24.0, "volume": 218223.56, "close_time": 1755331199999, "quote_volume": 5197174.2649, "trades": 20076, "taker_buy_base": 103147.17, "taker_buy_quote": 2458011.6891 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 23.99, "high": 24.09, "low": 23.57, "close": 23.61, "volume": 381968.58, "close_time": 1755345599999, "quote_volume": 9095812.9835, "trades": 31308, "taker_buy_base": 159882.66, "taker_buy_quote": 3807272.7502 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 23.61, "high": 24.27, "low": 23.57, "close": 24.21, "volume": 368526.81, "close_time": 1755359999999, "quote_volume": 8808042.0613, "trades": 31672, "taker_buy_base": 195561.44, "taker_buy_quote": 4677195.1832 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 24.21, "high": 24.29, "low": 23.9, "close": 24.16, "volume": 239529.07, "close_time": 1755374399999, "quote_volume": 5772426.6713, "trades": 23019, "taker_buy_base": 114719.03, "taker_buy_quote": 2766272.2467 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 24.16, "high": 24.37, "low": 24.13, "close": 24.3, "volume": 141652.56, "close_time": 1755388799999, "quote_volume": 3434449.5897, "trades": 13896, "taker_buy_base": 72537.72, "taker_buy_quote": 1759192.7607 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 24.3, "high": 24.47, "low": 24.02, "close": 24.43, "volume": 135157.17, "close_time": 1755403199999, "quote_volume": 3274089.0978, "trades": 14551, "taker_buy_base": 72263.4, "taker_buy_quote": 1752091.5715 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 24.43, "high": 24.76, "low": 24.41, "close": 24.56, "volume": 255417.66, "close_time": 1755417599999, "quote_volume": 6273012.8776, "trades": 22271, "taker_buy_base": 144508.51, "taker_buy_quote": 3549587.0492 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 24.56, "high": 24.94, "low": 24.49, "close": 24.83, "volume": 397985.2, "close_time": 1755431999999, "quote_volume": 9846373.0244, "trades": 25967, "taker_buy_base": 206148.02, "taker_buy_quote": 5101134.4668 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 24.84, "high": 25.45, "low": 24.58, "close": 25.42, "volume": 552272.2, "close_time": 1755446399999, "quote_volume": 13823066.7635, "trades": 33617, "taker_buy_base": 299206.18, "taker_buy_quote": 7495647.9146 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 25.43, "high": 25.68, "low": 24.92, "close": 25.07, "volume": 1092397.5, "close_time": 1755460799999, "quote_volume": 27634689.4223, "trades": 77160, "taker_buy_base": 536640.34, "taker_buy_quote": 13585316.4804 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 25.07, "high": 25.3, "low": 25.0, "close": 25.06, "volume": 280544.66, "close_time": 1755475199999, "quote_volume": 7048884.0768, "trades": 27657, "taker_buy_base": 150446.59, "taker_buy_quote": 3781414.0891 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 25.07, "high": 25.33, "low": 23.71, "close": 23.96, "volume": 1103164.83, "close_time": 1755489599999, "quote_volume": 26970690.0001, "trades": 87739, "taker_buy_base": 501672.41, "taker_buy_quote": 12267276.7958 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 23.95, "high": 24.15, "low": 23.43, "close": 23.53, "volume": 635705.18, "close_time": 1755503999999, "quote_volume": 15106945.9592, "trades": 53312, "taker_buy_base": 337593.31, "taker_buy_quote": 8036826.3614 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 23.53, "high": 23.9, "low": 23.36, "close": 23.68, "volume": 529070.02, "close_time": 1755518399999, "quote_volume": 12498283.7899, "trades": 39917, "taker_buy_base": 277211.11, "taker_buy_quote": 6546779.0918 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 23.68, "high": 24.18, "low": 23.38, "close": 23.77, "volume": 749744.85, "close_time": 1755532799999, "quote_volume": 17778425.5236, "trades": 60248, "taker_buy_base": 340277.14, "taker_buy_quote": 8074351.169 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 23.78, "high": 24.01, "low": 23.42, "close": 23.83, "volume": 469220.21, "close_time": 1755547199999, "quote_volume": 11136395.895, "trades": 44185, "taker_buy_base": 236088.55, "taker_buy_quote": 5605165.0947 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 23.84, "high": 24.14, "low": 23.57, "close": 23.7, "volume": 305510.82, "close_time": 1755561599999, "quote_volume": 7287420.0265, "trades": 26122, "taker_buy_base": 153887.99, "taker_buy_quote": 3675395.9235 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 23.7, "high": 24.06, "low": 23.06, "close": 23.11, "volume": 554179.87, "close_time": 1755575999999, "quote_volume": 13018900.2244, "trades": 51565, "taker_buy_base": 233676.47, "taker_buy_quote": 5495255.4807 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 23.11, "high": 23.31, "low": 22.93, "close": 23.04, "volume": 571170.51, "close_time": 1755590399999, "quote_volume": 13171196.0634, "trades": 41113, "taker_buy_base": 190138.38, "taker_buy_quote": 4391349.0971 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 23.03, "high": 23.41, "low": 22.86, "close": 23.35, "volume": 359934.5, "close_time": 1755604799999, "quote_volume": 8331450.1929, "trades": 34520, "taker_buy_base": 187063.93, "taker_buy_quote": 4328695.3738 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 23.34, "high": 23.48, "low": 22.67, "close": 22.78, "volume": 727304.73, "close_time": 1755619199999, "quote_volume": 16704109.1377, "trades": 60678, "taker_buy_base": 346703.73, "taker_buy_quote": 7964251.2195 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 22.78, "high": 22.86, "low": 22.35, "close": 22.51, "volume": 496214.64, "close_time": 1755633599999, "quote_volume": 11231960.122, "trades": 48793, "taker_buy_base": 241109.74, "taker_buy_quote": 5457192.3833 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 22.51, "high": 22.75, "low": 22.31, "close": 22.37, "volume": 173555.83, "close_time": 1755647999999, "quote_volume": 3909701.9638, "trades": 22413, "taker_buy_base": 75382.08, "taker_buy_quote": 1699589.0977 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 22.36, "high": 22.81, "low": 22.23, "close": 22.7, "volume": 280916.25, "close_time": 1755662399999, "quote_volume": 6328480.2162, "trades": 28865, "taker_buy_base": 140717.36, "taker_buy_quote": 3170470.5876 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 22.7, "high": 22.99, "low": 22.7, "close": 22.77, "volume": 215492.09, "close_time": 1755676799999, "quote_volume": 4924672.3765, "trades": 17338, "taker_buy_base": 113814.52, "taker_buy_quote": 2601532.5474 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 22.78, "high": 23.04, "low": 22.55, "close": 22.82, "volume": 363143.36, "close_time": 1755691199999, "quote_volume": 8302048.7928, "trades": 22632, "taker_buy_base": 166320.84, "taker_buy_quote": 3806257.7546 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 22.82, "high": 23.35, "low": 22.36, "close": 23.1, "volume": 799982.88, "close_time": 1755705599999, "quote_volume": 18306811.9999, "trades": 74772, "taker_buy_base": 437694.82, "taker_buy_quote": 10019119.0703 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 23.1, "high": 23.54, "low": 22.96, "close": 23.53, "volume": 377672.16, "close_time": 1755719999999, "quote_volume": 8791997.2248, "trades": 43109, "taker_buy_base": 199691.08, "taker_buy_quote": 4652841.5143 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 23.53, "high": 23.55, "low": 23.33, "close": 23.46, "volume": 255987.47, "close_time": 1755734399999, "quote_volume": 6008833.3164, "trades": 18989, "taker_buy_base": 114527.26, "taker_buy_quote": 2689349.2316 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 23.45, "high": 23.62, "low": 23.16, "close": 23.4, "volume": 453914.62, "close_time": 1755748799999, "quote_volume": 10654072.9691, "trades": 26971, "taker_buy_base": 301942.19, "taker_buy_quote": 7095503.4884 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 23.4, "high": 23.52, "low": 23.21, "close": 23.39, "volume": 169421.61, "close_time": 1755763199999, "quote_volume": 3962995.9493, "trades": 18397, "taker_buy_base": 78280.74, "taker_buy_quote": 1831293.7189 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 23.4, "high": 23.44, "low": 23.01, "close": 23.11, "volume": 221651.73, "close_time": 1755777599999, "quote_volume": 5132582.8658, "trades": 21670, "taker_buy_base": 107096.6, "taker_buy_quote": 2480414.966 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 23.11, "high": 23.42, "low": 22.91, "close": 22.93, "volume": 348394.38, "close_time": 1755791999999, "quote_volume": 8062964.6601, "trades": 43285, "taker_buy_base": 165625.39, "taker_buy_quote": 3835839.6378 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 22.94, "high": 23.11, "low": 22.72, "close": 22.84, "volume": 353253.68, "close_time": 1755806399999, "quote_volume": 8080904.6678, "trades": 28785, "taker_buy_base": 146428.96, "taker_buy_quote": 3353765.424 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 22.83, "high": 23.06, "low": 22.72, "close": 22.77, "volume": 159679.7, "close_time": 1755820799999, "quote_volume": 3658384.6912, "trades": 15599, "taker_buy_base": 84777.98, "taker_buy_quote": 1943511.1762 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 22.78, "high": 23.22, "low": 22.7, "close": 22.89, "volume": 355824.58, "close_time": 1755835199999, "quote_volume": 8130500.9704, "trades": 24332, "taker_buy_base": 144409.19, "taker_buy_quote": 3308548.5516 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 22.89, "high": 23.15, "low": 22.8, "close": 23.06, "volume": 201135.38, "close_time": 1755849599999, "quote_volume": 4628094.9484, "trades": 23585, "taker_buy_base": 104587.35, "taker_buy_quote": 2407306.4073 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 23.06, "high": 23.22, "low": 22.58, "close": 22.59, "volume": 230229.74, "close_time": 1755863999999, "quote_volume": 5265613.911, "trades": 23835, "taker_buy_base": 107880.39, "taker_buy_quote": 2468524.4794 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 22.59, "high": 24.52, "low": 22.19, "close": 24.26, "volume": 2908094.23, "close_time": 1755878399999, "quote_volume": 68480348.7141, "trades": 191518, "taker_buy_base": 1475558.73, "taker_buy_quote": 34721916.8162 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 24.26, "high": 25.2, "low": 24.26, "close": 25.06, "volume": 1200551.01, "close_time": 1755892799999, "quote_volume": 29917612.361, "trades": 91336, "taker_buy_base": 555371.26, "taker_buy_quote": 13838974.7548 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 25.07, "high": 25.4, "low": 25.04, "close": 25.25, "volume": 589346.99, "close_time": 1755907199999, "quote_volume": 14859407.9602, "trades": 48218, "taker_buy_base": 297559.04, "taker_buy_quote": 7506218.9271 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 25.26, "high": 25.32, "low": 24.47, "close": 24.95, "volume": 466244.65, "close_time": 1755921599999, "quote_volume": 11621289.8201, "trades": 43703, "taker_buy_base": 207170.63, "taker_buy_quote": 5165011.0392 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 24.95, "high": 25.58, "low": 24.91, "close": 25.33, "volume": 563132.59, "close_time": 1755935999999, "quote_volume": 14260174.6323, "trades": 36948, "taker_buy_base": 299363.55, "taker_buy_quote": 7581422.2658 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 25.33, "high": 26.04, "low": 25.2, "close": 25.89, "volume": 918646.18, "close_time": 1755950399999, "quote_volume": 23631141.3791, "trades": 53266, "taker_buy_base": 496482.78, "taker_buy_quote": 12774510.294 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 25.89, "high": 26.77, "low": 25.53, "close": 25.64, "volume": 2376971.47, "close_time": 1755964799999, "quote_volume": 62219740.8003, "trades": 130031, "taker_buy_base": 1001700.07, "taker_buy_quote": 26300521.5646 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 25.63, "high": 25.99, "low": 25.22, "close": 25.99, "volume": 1087139.34, "close_time": 1755979199999, "quote_volume": 27708759.9283, "trades": 66523, "taker_buy_base": 400648.0, "taker_buy_quote": 10225063.5487 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 25.99, "high": 26.3, "low": 25.71, "close": 26.26, "volume": 341594.89, "close_time": 1755993599999, "quote_volume": 8883215.4479, "trades": 25297, "taker_buy_base": 190534.56, "taker_buy_quote": 4959496.9703 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 26.26, "high": 26.29, "low": 25.85, "close": 25.92, "volume": 320607.3, "close_time": 1756007999999, "quote_volume": 8357189.6881, "trades": 33225, "taker_buy_base": 152559.51, "taker_buy_quote": 3978355.0662 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 25.92, "high": 25.99, "low": 25.45, "close": 25.45, "volume": 293972.32, "close_time": 1756022399999, "quote_volume": 7543761.4349, "trades": 25023, "taker_buy_base": 135043.43, "taker_buy_quote": 3468082.9635 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 25.45, "high": 25.59, "low": 24.92, "close": 25.06, "volume": 661376.73, "close_time": 1756036799999, "quote_volume": 16649074.7232, "trades": 35797, "taker_buy_base": 214239.54, "taker_buy_quote": 5394630.4887 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 25.05, "high": 25.91, "low": 25.02, "close": 25.52, "volume": 460880.19, "close_time": 1756051199999, "quote_volume": 11711987.9919, "trades": 41433, "taker_buy_base": 276913.73, "taker_buy_quote": 7038776.9735 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 25.52, "high": 26.57, "low": 25.24, "close": 25.8, "volume": 1540619.18, "close_time": 1756065599999, "quote_volume": 39807673.322, "trades": 119208, "taker_buy_base": 768926.21, "taker_buy_quote": 19875704.3773 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 25.8, "high": 26.09, "low": 25.18, "close": 25.83, "volume": 770172.98, "close_time": 1756079999999, "quote_volume": 19716212.3286, "trades": 84402, "taker_buy_base": 387825.57, "taker_buy_quote": 9936005.2476 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 25.83, "high": 26.0, "low": 25.16, "close": 25.49, "volume": 450241.47, "close_time": 1756094399999, "quote_volume": 11537057.1415, "trades": 52035, "taker_buy_base": 214606.39, "taker_buy_quote": 5500624.9819 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 25.5, "high": 25.56, "low": 24.17, "close": 24.29, "volume": 601784.22, "close_time": 1756108799999, "quote_volume": 14928557.3631, "trades": 61053, "taker_buy_base": 258095.28, "taker_buy_quote": 6403436.8414 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 24.28, "high": 24.45, "low": 23.98, "close": 24.27, "volume": 826395.49, "close_time": 1756123199999, "quote_volume": 20007062.9619, "trades": 53176, "taker_buy_base": 368640.69, "taker_buy_quote": 8925865.5595 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 24.27, "high": 24.56, "low": 24.06, "close": 24.18, "volume": 535118.67, "close_time": 1756137599999, "quote_volume": 13004160.0955, "trades": 52720, "taker_buy_base": 287226.77, "taker_buy_quote": 6983304.8108 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 24.19, "high": 24.36, "low": 23.5, "close": 23.55, "volume": 708911.91, "close_time": 1756151999999, "quote_volume": 16956801.9529, "trades": 55849, "taker_buy_base": 329716.32, "taker_buy_quote": 7893153.6885 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 23.55, "high": 23.66, "low": 23.03, "close": 23.35, "volume": 995183.97, "close_time": 1756166399999, "quote_volume": 23200187.0259, "trades": 81089, "taker_buy_base": 535251.91, "taker_buy_quote": 12478819.3474 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 23.35, "high": 23.67, "low": 23.09, "close": 23.32, "volume": 419500.02, "close_time": 1756180799999, "quote_volume": 9791521.2234, "trades": 38586, "taker_buy_base": 196925.66, "taker_buy_quote": 4598341.0033 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 23.32, "high": 23.58, "low": 23.11, "close": 23.29, "volume": 330070.05, "close_time": 1756195199999, "quote_volume": 7707679.3681, "trades": 30089, "taker_buy_base": 158761.91, "taker_buy_quote": 3707538.3112 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 23.29, "high": 23.58, "low": 23.2, "close": 23.41, "volume": 289089.02, "close_time": 1756209599999, "quote_volume": 6755052.234, "trades": 26216, "taker_buy_base": 142166.68, "taker_buy_quote": 3321575.8895 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 23.42, "high": 23.97, "low": 23.16, "close": 23.69, "volume": 804200.08, "close_time": 1756223999999, "quote_volume": 18982794.4808, "trades": 79285, "taker_buy_base": 413089.98, "taker_buy_quote": 9757682.2521 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 23.69, "high": 24.3, "low": 23.63, "close": 24.22, "volume": 381083.98, "close_time": 1756238399999, "quote_volume": 9108926.428, "trades": 36571, "taker_buy_base": 210621.95, "taker_buy_quote": 5038871.0371 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 24.22, "high": 24.35, "low": 24.01, "close": 24.17, "volume": 423247.41, "close_time": 1756252799999, "quote_volume": 10229504.2206, "trades": 34439, "taker_buy_base": 210515.62, "taker_buy_quote": 5088353.1776 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 24.17, "high": 24.52, "low": 23.86, "close": 24.44, "volume": 306403.61, "close_time": 1756267199999, "quote_volume": 7393453.9279, "trades": 27828, "taker_buy_base": 147279.57, "taker_buy_quote": 3557441.9083 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 24.44, "high": 24.62, "low": 24.15, "close": 24.32, "volume": 429081.23, "close_time": 1756281599999, "quote_volume": 10493250.5759, "trades": 35993, "taker_buy_base": 226219.9, "taker_buy_quote": 5537087.4312 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 24.32, "high": 24.58, "low": 24.23, "close": 24.51, "volume": 341314.6, "close_time": 1756295999999, "quote_volume": 8345553.6592, "trades": 23347, "taker_buy_base": 191019.48, "taker_buy_quote": 4672273.7571 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 24.5, "high": 25.33, "low": 24.46, "close": 24.98, "volume": 1088411.19, "close_time": 1756310399999, "quote_volume": 27061188.5559, "trades": 82373, "taker_buy_base": 632354.67, "taker_buy_quote": 15719342.4694 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 24.99, "high": 25.21, "low": 24.52, "close": 24.67, "volume": 522473.13, "close_time": 1756324799999, "quote_volume": 13024191.2744, "trades": 44650, "taker_buy_base": 254114.65, "taker_buy_quote": 6337547.6959 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 24.68, "high": 25.07, "low": 24.36, "close": 24.42, "volume": 888020.07, "close_time": 1756339199999, "quote_volume": 21909804.4698, "trades": 74840, "taker_buy_base": 447170.86, "taker_buy_quote": 11033125.1942 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 24.42, "high": 24.76, "low": 24.24, "close": 24.68, "volume": 273065.28, "close_time": 1756353599999, "quote_volume": 6690785.4733, "trades": 32384, "taker_buy_base": 144676.04, "taker_buy_quote": 3547853.5856 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 24.69, "high": 24.88, "low": 24.53, "close": 24.71, "volume": 360015.58, "close_time": 1756367999999, "quote_volume": 8899679.4518, "trades": 27704, "taker_buy_base": 168560.33, "taker_buy_quote": 4168309.9758 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 24.72, "high": 24.97, "low": 24.39, "close": 24.5, "volume": 402084.47, "close_time": 1756382399999, "quote_volume": 9899631.3001, "trades": 20398, "taker_buy_base": 173926.16, "taker_buy_quote": 4279825.7705 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 24.5, "high": 25.08, "low": 24.4, "close": 24.6, "volume": 957556.39, "close_time": 1756396799999, "quote_volume": 23674046.2629, "trades": 55722, "taker_buy_base": 497631.94, "taker_buy_quote": 12312622.6368 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 24.6, "high": 24.71, "low": 24.15, "close": 24.16, "volume": 326979.95, "close_time": 1756411199999, "quote_volume": 7977567.6855, "trades": 23979, "taker_buy_base": 140042.07, "taker_buy_quote": 3418173.0513 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 24.16, "high": 24.94, "low": 24.13, "close": 24.93, "volume": 286500.63, "close_time": 1756425599999, "quote_volume": 7046315.117, "trades": 17599, "taker_buy_base": 147840.1, "taker_buy_quote": 3644240.546 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 24.93, "high": 25.2, "low": 24.62, "close": 25.1, "volume": 464551.37, "close_time": 1756439999999, "quote_volume": 11583244.9314, "trades": 34410, "taker_buy_base": 268241.09, "taker_buy_quote": 6691763.6113 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 25.11, "high": 25.19, "low": 24.06, "close": 24.15, "volume": 663449.5, "close_time": 1756454399999, "quote_volume": 16337144.409, "trades": 50332, "taker_buy_base": 315502.63, "taker_buy_quote": 7771018.9964 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 24.15, "high": 24.23, "low": 23.5, "close": 23.76, "volume": 777304.92, "close_time": 1756468799999, "quote_volume": 18523209.3525, "trades": 46204, "taker_buy_base": 353795.8, "taker_buy_quote": 8423735.6768 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 23.75, "high": 24.46, "low": 23.39, "close": 23.53, "volume": 1155195.04, "close_time": 1756483199999, "quote_volume": 27560134.9369, "trades": 84239, "taker_buy_base": 591436.71, "taker_buy_quote": 14114704.7825 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 23.53, "high": 23.68, "low": 23.2, "close": 23.47, "volume": 513288.09, "close_time": 1756497599999, "quote_volume": 12026133.3111, "trades": 36968, "taker_buy_base": 289198.58, "taker_buy_quote": 6777506.5967 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 23.47, "high": 23.62, "low": 23.22, "close": 23.55, "volume": 265038.6, "close_time": 1756511999999, "quote_volume": 6210397.3142, "trades": 18709, "taker_buy_base": 144976.53, "taker_buy_quote": 3398304.5982 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 23.54, "high": 23.72, "low": 23.1, "close": 23.53, "volume": 325038.81, "close_time": 1756526399999, "quote_volume": 7602464.4823, "trades": 22577, "taker_buy_base": 160170.3, "taker_buy_quote": 3748931.1839 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 23.54, "high": 23.88, "low": 23.53, "close": 23.81, "volume": 261806.0, "close_time": 1756540799999, "quote_volume": 6205368.4867, "trades": 17265, "taker_buy_base": 144966.43, "taker_buy_quote": 3437313.6823 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 23.82, "high": 23.82, "low": 23.52, "close": 23.76, "volume": 155263.25, "close_time": 1756555199999, "quote_volume": 3673275.2506, "trades": 11623, "taker_buy_base": 78277.69, "taker_buy_quote": 1851713.1416 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 23.76, "high": 23.92, "low": 23.37, "close": 23.92, "volume": 203818.24, "close_time": 1756569599999, "quote_volume": 4813665.3003, "trades": 19816, "taker_buy_base": 105999.25, "taker_buy_quote": 2503682.5437 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 23.92, "high": 23.94, "low": 23.61, "close": 23.74, "volume": 143671.62, "close_time": 1756583999999, "quote_volume": 3413282.8133, "trades": 11942, "taker_buy_base": 69894.51, "taker_buy_quote": 1661076.3147 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 23.75, "high": 23.82, "low": 23.58, "close": 23.78, "volume": 84016.49, "close_time": 1756598399999, "quote_volume": 1990282.729, "trades": 8468, "taker_buy_base": 41521.92, "taker_buy_quote": 983977.8973 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 23.78, "high": 24.07, "low": 23.77, "close": 24.03, "volume": 153212.93, "close_time": 1756612799999, "quote_volume": 3671528.5399, "trades": 14583, "taker_buy_base": 85972.0, "taker_buy_quote": 2060159.9733 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 24.03, "high": 24.04, "low": 23.79, "close": 23.87, "volume": 116015.51, "close_time": 1756627199999, "quote_volume": 2769482.9986, "trades": 8869, "taker_buy_base": 48502.44, "taker_buy_quote": 1158211.1904 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 23.87, "high": 24.2, "low": 23.82, "close": 24.03, "volume": 195159.84, "close_time": 1756641599999, "quote_volume": 4689955.101, "trades": 13899, "taker_buy_base": 98754.47, "taker_buy_quote": 2372675.4374 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 24.03, "high": 24.13, "low": 23.84, "close": 24.05, "volume": 236712.89, "close_time": 1756655999999, "quote_volume": 5679378.5715, "trades": 16116, "taker_buy_base": 99350.37, "taker_buy_quote": 2384319.2474 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 24.05, "high": 24.06, "low": 23.79, "close": 23.81, "volume": 148498.91, "close_time": 1756670399999, "quote_volume": 3557425.1251, "trades": 11762, "taker_buy_base": 62722.05, "taker_buy_quote": 1503242.7811 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 23.81, "high": 23.94, "low": 23.38, "close": 23.4, "volume": 213289.41, "close_time": 1756684799999, "quote_volume": 5044070.3867, "trades": 15306, "taker_buy_base": 92234.09, "taker_buy_quote": 2181736.6047 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 23.4, "high": 23.51, "low": 23.05, "close": 23.17, "volume": 367533.45, "close_time": 1756699199999, "quote_volume": 8539798.1913, "trades": 32154, "taker_buy_base": 200171.73, "taker_buy_quote": 4650397.2246 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 23.16, "high": 23.8, "low": 22.86, "close": 23.78, "volume": 464716.7, "close_time": 1756713599999, "quote_volume": 10791298.2861, "trades": 30531, "taker_buy_base": 237515.31, "taker_buy_quote": 5517129.1705 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 23.79, "high": 24.33, "low": 23.69, "close": 23.76, "volume": 1020355.68, "close_time": 1756727999999, "quote_volume": 24557422.0399, "trades": 57862, "taker_buy_base": 527100.58, "taker_buy_quote": 12690453.6337 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 23.77, "high": 23.97, "low": 23.59, "close": 23.66, "volume": 733716.8, "close_time": 1756742399999, "quote_volume": 17425112.161, "trades": 32837, "taker_buy_base": 326512.93, "taker_buy_quote": 7762160.8266 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 23.67, "high": 23.85, "low": 23.38, "close": 23.56, "volume": 360510.81, "close_time": 1756756799999, "quote_volume": 8496275.4386, "trades": 22402, "taker_buy_base": 163000.04, "taker_buy_quote": 3842133.0218 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 23.57, "high": 23.57, "low": 22.67, "close": 23.21, "volume": 788702.17, "close_time": 1756771199999, "quote_volume": 18144896.2763, "trades": 44194, "taker_buy_base": 437430.84, "taker_buy_quote": 10056602.736 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 23.22, "high": 23.76, "low": 23.02, "close": 23.68, "volume": 370825.33, "close_time": 1756785599999, "quote_volume": 8672999.1587, "trades": 32949, "taker_buy_base": 184649.33, "taker_buy_quote": 4318256.4722 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 23.69, "high": 24.1, "low": 23.6, "close": 23.89, "volume": 658519.71, "close_time": 1756799999999, "quote_volume": 15796030.7043, "trades": 44082, "taker_buy_base": 337663.91, "taker_buy_quote": 8103480.2048 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 23.89, "high": 24.28, "low": 23.82, "close": 23.99, "volume": 559845.84, "close_time": 1756814399999, "quote_volume": 13481104.7384, "trades": 33645, "taker_buy_base": 245764.41, "taker_buy_quote": 5912012.9079 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 24.0, "high": 24.24, "low": 23.51, "close": 23.62, "volume": 1123304.31, "close_time": 1756828799999, "quote_volume": 26803158.9524, "trades": 70999, "taker_buy_base": 547899.31, "taker_buy_quote": 13071679.3754 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 23.61, "high": 24.01, "low": 23.6, "close": 23.84, "volume": 369704.37, "close_time": 1756843199999, "quote_volume": 8797004.4123, "trades": 28145, "taker_buy_base": 188561.48, "taker_buy_quote": 4486529.7632 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 23.85, "high": 24.5, "low": 23.8, "close": 24.46, "volume": 557957.2, "close_time": 1756857599999, "quote_volume": 13537999.5607, "trades": 34541, "taker_buy_base": 277984.0, "taker_buy_quote": 6743908.5752 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 24.47, "high": 24.69, "low": 24.27, "close": 24.39, "volume": 420470.59, "close_time": 1756871999999, "quote_volume": 10287972.3183, "trades": 33449, "taker_buy_base": 203020.63, "taker_buy_quote": 4968067.4742 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 24.39, "high": 24.79, "low": 24.3, "close": 24.75, "volume": 513127.5, "close_time": 1756886399999, "quote_volume": 12601696.1144, "trades": 38233, "taker_buy_base": 284377.61, "taker_buy_quote": 6987504.5784 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 24.74, "high": 25.78, "low": 24.74, "close": 25.0, "volume": 1300360.14, "close_time": 1756900799999, "quote_volume": 32726391.455, "trades": 67421, "taker_buy_base": 765419.57, "taker_buy_quote": 19266428.2402 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 25.0, "high": 25.49, "low": 24.88, "close": 25.45, "volume": 684560.48, "close_time": 1756915199999, "quote_volume": 17270014.1224, "trades": 40965, "taker_buy_base": 351375.16, "taker_buy_quote": 8868189.9584 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 25.46, "high": 25.6, "low": 25.15, "close": 25.36, "volume": 440255.97, "close_time": 1756929599999, "quote_volume": 11162041.7495, "trades": 28482, "taker_buy_base": 230647.25, "taker_buy_quote": 5850754.9751 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 25.36, "high": 25.38, "low": 25.14, "close": 25.2, "volume": 209113.64, "close_time": 1756943999999, "quote_volume": 5276176.516, "trades": 13921, "taker_buy_base": 103265.64, "taker_buy_quote": 2605985.2871 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 25.21, "high": 25.28, "low": 25.03, "close": 25.14, "volume": 258722.35, "close_time": 1756958399999, "quote_volume": 6509312.1517, "trades": 18100, "taker_buy_base": 116934.87, "taker_buy_quote": 2943309.3676 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 25.14, "high": 25.23, "low": 24.66, "close": 24.77, "volume": 351233.82, "close_time": 1756972799999, "quote_volume": 8735720.0824, "trades": 24545, "taker_buy_base": 163153.4, "taker_buy_quote": 4057797.8956 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 24.76, "high": 24.97, "low": 24.59, "close": 24.6, "volume": 242441.99, "close_time": 1756987199999, "quote_volume": 6000438.572, "trades": 16975, "taker_buy_base": 123177.22, "taker_buy_quote": 3049808.3417 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 24.61, "high": 24.86, "low": 24.55, "close": 24.74, "volume": 585720.9, "close_time": 1757001599999, "quote_volume": 14446445.6085, "trades": 28567, "taker_buy_base": 310750.28, "taker_buy_quote": 7668431.3565 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 24.73, "high": 24.79, "low": 24.18, "close": 24.23, "volume": 462793.7, "close_time": 1757015999999, "quote_volume": 11334059.0067, "trades": 23300, "taker_buy_base": 184267.42, "taker_buy_quote": 4515132.154 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 24.22, "high": 24.59, "low": 24.19, "close": 24.21, "volume": 259745.55, "close_time": 1757030399999, "quote_volume": 6340167.674, "trades": 18195, "taker_buy_base": 131713.69, "taker_buy_quote": 3216380.6467 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 24.21, "high": 24.35, "low": 23.86, "close": 24.34, "volume": 409053.06, "close_time": 1757044799999, "quote_volume": 9858810.6586, "trades": 23873, "taker_buy_base": 183878.86, "taker_buy_quote": 4433708.9517 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 24.35, "high": 24.89, "low": 24.22, "close": 24.85, "volume": 340607.39, "close_time": 1757059199999, "quote_volume": 8350542.9664, "trades": 21699, "taker_buy_base": 190508.75, "taker_buy_quote": 4673958.3632 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 24.85, "high": 24.89, "low": 24.59, "close": 24.76, "volume": 235294.3, "close_time": 1757073599999, "quote_volume": 5825827.762, "trades": 17368, "taker_buy_base": 97108.88, "taker_buy_quote": 2404681.8843 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 24.77, "high": 25.11, "low": 24.15, "close": 24.31, "volume": 1428498.7, "close_time": 1757087999999, "quote_volume": 35283166.2362, "trades": 76992, "taker_buy_base": 709818.7, "taker_buy_quote": 17565057.3215 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 24.31, "high": 24.47, "low": 24.18, "close": 24.42, "volume": 289033.7, "close_time": 1757102399999, "quote_volume": 7031994.6142, "trades": 17512, "taker_buy_base": 154832.45, "taker_buy_quote": 3767095.3735 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 24.42, "high": 24.58, "low": 24.21, "close": 24.47, "volume": 278356.33, "close_time": 1757116799999, "quote_volume": 6788518.9389, "trades": 17325, "taker_buy_base": 150238.25, "taker_buy_quote": 3666686.6355 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 24.48, "high": 24.54, "low": 24.3, "close": 24.41, "volume": 99149.44, "close_time": 1757131199999, "quote_volume": 2421895.2422, "trades": 7753, "taker_buy_base": 43708.29, "taker_buy_quote": 1067893.4467 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 24.42, "high": 24.42, "low": 24.21, "close": 24.26, "volume": 90116.63, "close_time": 1757145599999, "quote_volume": 2186916.0185, "trades": 6580, "taker_buy_base": 39815.46, "taker_buy_quote": 966357.1538 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 24.26, "high": 24.28, "low": 24.09, "close": 24.16, "volume": 135839.9, "close_time": 1757159999999, "quote_volume": 3282274.0923, "trades": 8675, "taker_buy_base": 48515.99, "taker_buy_quote": 1171673.139 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 24.15, "high": 24.41, "low": 24.12, "close": 24.22, "volume": 137901.68, "close_time": 1757174399999, "quote_volume": 3347668.6524, "trades": 10121, "taker_buy_base": 72589.34, "taker_buy_quote": 1762075.984 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 24.22, "high": 24.62, "low": 24.19, "close": 24.33, "volume": 288134.89, "close_time": 1757188799999, "quote_volume": 7040101.3833, "trades": 17838, "taker_buy_base": 147471.51, "taker_buy_quote": 3605826.0525 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 24.32, "high": 24.48, "low": 24.32, "close": 24.38, "volume": 118108.08, "close_time": 1757203199999, "quote_volume": 2880451.5844, "trades": 8219, "taker_buy_base": 62871.06, "taker_buy_quote": 1533501.2898 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 24.37, "high": 24.68, "low": 24.33, "close": 24.57, "volume": 104023.43, "close_time": 1757217599999, "quote_volume": 2548869.4515, "trades": 8429, "taker_buy_base": 58603.95, "taker_buy_quote": 1435812.5413 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 24.57, "high": 24.73, "low": 24.48, "close": 24.54, "volume": 146364.24, "close_time": 1757231999999, "quote_volume": 3599973.5194, "trades": 9109, "taker_buy_base": 79003.37, "taker_buy_quote": 1943530.0736 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 24.55, "high": 24.72, "low": 24.38, "close": 24.49, "volume": 196519.08, "close_time": 1757246399999, "quote_volume": 4823103.1755, "trades": 10939, "taker_buy_base": 76800.65, "taker_buy_quote": 1885279.4162 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 24.49, "high": 24.69, "low": 24.38, "close": 24.61, "volume": 177814.27, "close_time": 1757260799999, "quote_volume": 4370421.0451, "trades": 12211, "taker_buy_base": 91984.57, "taker_buy_quote": 2261190.9934 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 24.61, "high": 24.63, "low": 24.26, "close": 24.53, "volume": 172516.25, "close_time": 1757275199999, "quote_volume": 4210143.4211, "trades": 11667, "taker_buy_base": 81983.85, "taker_buy_quote": 2000773.5149 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 24.53, "high": 24.95, "low": 24.46, "close": 24.68, "volume": 456058.87, "close_time": 1757289599999, "quote_volume": 11258758.1851, "trades": 18535, "taker_buy_base": 310515.18, "taker_buy_quote": 7667037.0224 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 24.69, "high": 25.02, "low": 24.53, "close": 24.86, "volume": 352904.46, "close_time": 1757303999999, "quote_volume": 8737981.4762, "trades": 27298, "taker_buy_base": 198451.99, "taker_buy_quote": 4913325.9891 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 24.87, "high": 25.03, "low": 24.62, "close": 24.88, "volume": 278864.24, "close_time": 1757318399999, "quote_volume": 6925128.59, "trades": 20279, "taker_buy_base": 138835.97, "taker_buy_quote": 3447785.0303 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 24.88, "high": 25.42, "low": 24.88, "close": 25.16, "volume": 419543.02, "close_time": 1757332799999, "quote_volume": 10567983.2737, "trades": 32533, "taker_buy_base": 215445.07, "taker_buy_quote": 5427285.3678 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 25.16, "high": 25.8, "low": 25.05, "close": 25.73, "volume": 611943.08, "close_time": 1757347199999, "quote_volume": 15573485.3989, "trades": 37738, "taker_buy_base": 314297.56, "taker_buy_quote": 8002128.1098 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 25.72, "high": 25.78, "low": 25.33, "close": 25.36, "volume": 428908.48, "close_time": 1757361599999, "quote_volume": 10968126.3486, "trades": 27407, "taker_buy_base": 188009.37, "taker_buy_quote": 4810430.6157 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 25.36, "high": 25.48, "low": 25.19, "close": 25.29, "volume": 297195.13, "close_time": 1757375999999, "quote_volume": 7532188.2124, "trades": 16892, "taker_buy_base": 141257.21, "taker_buy_quote": 3582951.3332 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 25.29, "high": 25.44, "low": 24.9, "close": 25.16, "volume": 363480.7, "close_time": 1757390399999, "quote_volume": 9139414.3541, "trades": 26713, "taker_buy_base": 148766.25, "taker_buy_quote": 3746187.9594 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 25.16, "high": 26.14, "low": 25.04, "close": 25.9, "volume": 709321.47, "close_time": 1757404799999, "quote_volume": 18277859.89, "trades": 38531, "taker_buy_base": 389772.17, "taker_buy_quote": 10036459.17 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 25.9, "high": 26.25, "low": 25.85, "close": 25.98, "volume": 535925.18, "close_time": 1757419199999, "quote_volume": 13950405.3266, "trades": 33936, "taker_buy_base": 272043.69, "taker_buy_quote": 7082926.5744 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 25.98, "high": 26.36, "low": 25.61, "close": 25.94, "volume": 1460479.3, "close_time": 1757433599999, "quote_volume": 37896790.7458, "trades": 81626, "taker_buy_base": 708441.59, "taker_buy_quote": 18388146.3047 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 25.94, "high": 26.16, "low": 25.81, "close": 25.9, "volume": 525397.07, "close_time": 1757447999999, "quote_volume": 13640528.3083, "trades": 34886, "taker_buy_base": 279938.87, "taker_buy_quote": 7269418.2867 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 25.9, "high": 26.06, "low": 25.81, "close": 25.93, "volume": 289307.12, "close_time": 1757462399999, "quote_volume": 7503730.8279, "trades": 17438, "taker_buy_base": 140153.3, "taker_buy_quote": 3635373.5175 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 25.94, "high": 26.3, "low": 25.75, "close": 26.23, "volume": 367561.63, "close_time": 1757476799999, "quote_volume": 9571710.4202, "trades": 26399, "taker_buy_base": 202925.06, "taker_buy_quote": 5286669.7717 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 26.22, "high": 27.12, "low": 26.14, "close": 26.93, "volume": 1223581.02, "close_time": 1757491199999, "quote_volume": 32615775.5549, "trades": 63876, "taker_buy_base": 685489.68, "taker_buy_quote": 18265407.9645 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 26.92, "high": 26.99, "low": 26.38, "close": 26.89, "volume": 696666.31, "close_time": 1757505599999, "quote_volume": 18614426.0476, "trades": 39859, "taker_buy_base": 349756.72, "taker_buy_quote": 9349999.5172 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 26.89, "high": 28.97, "low": 26.89, "close": 28.66, "volume": 3273381.37, "close_time": 1757519999999, "quote_volume": 92322899.1121, "trades": 175184, "taker_buy_base": 1762405.77, "taker_buy_quote": 49655111.6933 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 28.67, "high": 29.17, "low": 28.39, "close": 28.53, "volume": 1336865.99, "close_time": 1757534399999, "quote_volume": 38398103.8685, "trades": 78591, "taker_buy_base": 682706.67, "taker_buy_quote": 19622437.1102 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 28.54, "high": 29.52, "low": 28.48, "close": 29.48, "volume": 937742.46, "close_time": 1757548799999, "quote_volume": 27279211.3231, "trades": 62913, "taker_buy_base": 524796.4, "taker_buy_quote": 15268643.4671 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 29.47, "high": 29.49, "low": 28.81, "close": 29.41, "volume": 662414.42, "close_time": 1757563199999, "quote_volume": 19304526.6506, "trades": 49956, "taker_buy_base": 332278.17, "taker_buy_quote": 9687257.7373 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 29.4, "high": 29.99, "low": 28.54, "close": 28.77, "volume": 1139007.03, "close_time": 1757577599999, "quote_volume": 33160855.7925, "trades": 84829, "taker_buy_base": 536730.18, "taker_buy_quote": 15646797.537 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 28.78, "high": 29.16, "low": 28.71, "close": 28.96, "volume": 496842.19, "close_time": 1757591999999, "quote_volume": 14391872.2746, "trades": 34397, "taker_buy_base": 250202.26, "taker_buy_quote": 7250037.9728 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 28.96, "high": 29.2, "low": 28.3, "close": 28.94, "volume": 1391752.84, "close_time": 1757606399999, "quote_volume": 40126794.1619, "trades": 88007, "taker_buy_base": 709852.76, "taker_buy_quote": 20485559.7743 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 28.95, "high": 29.12, "low": 28.83, "close": 28.98, "volume": 368621.89, "close_time": 1757620799999, "quote_volume": 10692131.5912, "trades": 27999, "taker_buy_base": 202351.3, "taker_buy_quote": 5870881.8624 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 28.98, "high": 29.23, "low": 28.72, "close": 29.15, "volume": 351020.83, "close_time": 1757635199999, "quote_volume": 10186436.7633, "trades": 24770, "taker_buy_base": 166872.8, "taker_buy_quote": 4846222.7646 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 29.14, "high": 29.4, "low": 28.72, "close": 28.79, "volume": 594717.6, "close_time": 1757649599999, "quote_volume": 17261125.0947, "trades": 36704, "taker_buy_base": 281646.71, "taker_buy_quote": 8181482.8714 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 28.78, "high": 29.08, "low": 28.43, "close": 28.68, "volume": 667991.39, "close_time": 1757663999999, "quote_volume": 19199408.8733, "trades": 36599, "taker_buy_base": 309372.1, "taker_buy_quote": 8901279.6456 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 28.68, "high": 28.68, "low": 28.32, "close": 28.34, "volume": 321085.12, "close_time": 1757678399999, "quote_volume": 9153742.7842, "trades": 22296, "taker_buy_base": 152061.15, "taker_buy_quote": 4336036.8639 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 28.35, "high": 28.83, "low": 28.25, "close": 28.55, "volume": 703077.72, "close_time": 1757692799999, "quote_volume": 20017886.2105, "trades": 42581, "taker_buy_base": 340854.18, "taker_buy_quote": 9715546.0767 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 28.55, "high": 28.68, "low": 28.42, "close": 28.63, "volume": 573233.49, "close_time": 1757707199999, "quote_volume": 16381156.6319, "trades": 33667, "taker_buy_base": 312572.02, "taker_buy_quote": 8934527.2634 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 28.63, "high": 29.0, "low": 28.51, "close": 28.99, "volume": 625554.27, "close_time": 1757721599999, "quote_volume": 17947715.8046, "trades": 37998, "taker_buy_base": 333246.63, "taker_buy_quote": 9565772.5199 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 28.98, "high": 30.32, "low": 28.74, "close": 30.24, "volume": 1662088.27, "close_time": 1757735999999, "quote_volume": 49186703.5384, "trades": 116784, "taker_buy_base": 999885.43, "taker_buy_quote": 29638524.9327 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 30.25, "high": 31.25, "low": 30.1, "close": 30.85, "volume": 1830120.45, "close_time": 1757750399999, "quote_volume": 56401090.2744, "trades": 132821, "taker_buy_base": 1041938.41, "taker_buy_quote": 32099562.9505 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 30.86, "high": 31.12, "low": 29.98, "close": 30.47, "volume": 1384995.32, "close_time": 1757764799999, "quote_volume": 42162436.6044, "trades": 82202, "taker_buy_base": 558837.65, "taker_buy_quote": 17023819.7554 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 30.47, "high": 30.51, "low": 29.69, "close": 29.83, "volume": 781020.49, "close_time": 1757779199999, "quote_volume": 23462643.6251, "trades": 60307, "taker_buy_base": 352890.92, "taker_buy_quote": 10600290.0845 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 29.83, "high": 29.95, "low": 29.27, "close": 29.62, "volume": 554413.2, "close_time": 1757793599999, "quote_volume": 16407918.6633, "trades": 51369, "taker_buy_base": 231622.06, "taker_buy_quote": 6856495.5714 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 29.62, "high": 30.1, "low": 29.61, "close": 30.08, "volume": 442471.83, "close_time": 1757807999999, "quote_volume": 13222167.3457, "trades": 33061, "taker_buy_base": 261535.63, "taker_buy_quote": 7817950.5747 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 30.08, "high": 30.22, "low": 29.73, "close": 29.77, "volume": 607651.98, "close_time": 1757822399999, "quote_volume": 18211204.4082, "trades": 45413, "taker_buy_base": 301435.99, "taker_buy_quote": 9039791.812 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 29.77, "high": 30.64, "low": 29.62, "close": 29.96, "volume": 898464.55, "close_time": 1757836799999, "quote_volume": 27169284.1274, "trades": 56075, "taker_buy_base": 509119.48, "taker_buy_quote": 15405801.1938 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 29.96, "high": 30.37, "low": 29.62, "close": 29.67, "volume": 390485.21, "close_time": 1757851199999, "quote_volume": 11707953.6234, "trades": 30951, "taker_buy_base": 164331.19, "taker_buy_quote": 4932953.4273 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 29.67, "high": 29.88, "low": 28.96, "close": 29.13, "volume": 869933.14, "close_time": 1757865599999, "quote_volume": 25501495.8278, "trades": 61417, "taker_buy_base": 379435.47, "taker_buy_quote": 11130284.9717 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 29.12, "high": 29.81, "low": 29.06, "close": 29.61, "volume": 458229.73, "close_time": 1757879999999, "quote_volume": 13541603.6081, "trades": 33105, "taker_buy_base": 241757.89, "taker_buy_quote": 7143819.5818 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 29.6, "high": 30.41, "low": 29.33, "close": 29.44, "volume": 801463.63, "close_time": 1757894399999, "quote_volume": 23895817.4391, "trades": 58594, "taker_buy_base": 367226.02, "taker_buy_quote": 10968234.303 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 29.44, "high": 29.79, "low": 29.22, "close": 29.63, "volume": 346767.69, "close_time": 1757908799999, "quote_volume": 10258697.6581, "trades": 38887, "taker_buy_base": 172281.01, "taker_buy_quote": 5097740.773 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 29.64, "high": 30.3, "low": 29.05, "close": 29.19, "volume": 696648.87, "close_time": 1757923199999, "quote_volume": 20675628.0137, "trades": 59568, "taker_buy_base": 344721.22, "taker_buy_quote": 10247907.0141 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 29.18, "high": 29.18, "low": 28.22, "close": 28.84, "volume": 1261663.49, "close_time": 1757937599999, "quote_volume": 36087322.6333, "trades": 80511, "taker_buy_base": 542439.18, "taker_buy_quote": 15510898.6286 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 28.84, "high": 29.02, "low": 28.31, "close": 28.49, "volume": 463253.44, "close_time": 1757951999999, "quote_volume": 13293117.7353, "trades": 43957, "taker_buy_base": 204522.97, "taker_buy_quote": 5876198.2457 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 28.49, "high": 29.25, "low": 28.29, "close": 29.12, "volume": 398575.38, "close_time": 1757966399999, "quote_volume": 11474966.6673, "trades": 37466, "taker_buy_base": 193974.74, "taker_buy_quote": 5586250.48 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 29.12, "high": 30.45, "low": 29.08, "close": 29.81, "volume": 1655267.84, "close_time": 1757980799999, "quote_volume": 49442083.2748, "trades": 99469, "taker_buy_base": 857040.84, "taker_buy_quote": 25608220.599 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 29.81, "high": 29.9, "low": 29.31, "close": 29.34, "volume": 349350.37, "close_time": 1757995199999, "quote_volume": 10331865.8012, "trades": 33509, "taker_buy_base": 158528.87, "taker_buy_quote": 4690862.2066 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 29.35, "high": 30.68, "low": 29.17, "close": 30.63, "volume": 663176.62, "close_time": 1758009599999, "quote_volume": 19872567.9935, "trades": 51043, "taker_buy_base": 392832.05, "taker_buy_quote": 11790954.9768 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 30.62, "high": 31.0, "low": 30.36, "close": 30.44, "volume": 1205459.21, "close_time": 1758023999999, "quote_volume": 36995771.6334, "trades": 85348, "taker_buy_base": 615580.11, "taker_buy_quote": 18902153.2072 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 30.45, "high": 30.58, "low": 29.67, "close": 30.13, "volume": 1051174.57, "close_time": 1758038399999, "quote_volume": 31640064.8221, "trades": 78473, "taker_buy_base": 488294.02, "taker_buy_quote": 14694736.6392 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 30.13, "high": 30.45, "low": 29.9, "close": 29.98, "volume": 436122.76, "close_time": 1758052799999, "quote_volume": 13157037.7033, "trades": 45287, "taker_buy_base": 236516.42, "taker_buy_quote": 7138186.6603 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 29.98, "high": 30.21, "low": 29.9, "close": 30.08, "volume": 340959.61, "close_time": 1758067199999, "quote_volume": 10249358.6312, "trades": 23264, "taker_buy_base": 159190.93, "taker_buy_quote": 4787884.6236 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 30.07, "high": 30.22, "low": 29.72, "close": 29.72, "volume": 328293.18, "close_time": 1758081599999, "quote_volume": 9848080.9986, "trades": 28001, "taker_buy_base": 144636.91, "taker_buy_quote": 4341176.2733 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 29.72, "high": 30.26, "low": 29.53, "close": 30.13, "volume": 380735.43, "close_time": 1758095999999, "quote_volume": 11355172.3443, "trades": 32457, "taker_buy_base": 183742.48, "taker_buy_quote": 5484868.06 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 30.12, "high": 30.16, "low": 29.82, "close": 29.91, "volume": 370525.76, "close_time": 1758110399999, "quote_volume": 11117275.4947, "trades": 26959, "taker_buy_base": 189096.39, "taker_buy_quote": 5672991.076 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 29.92, "high": 30.01, "low": 29.38, "close": 29.52, "volume": 396467.27, "close_time": 1758124799999, "quote_volume": 11766742.1983, "trades": 36800, "taker_buy_base": 214729.02, "taker_buy_quote": 6374367.7301 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 29.51, "high": 30.34, "low": 29.4, "close": 30.06, "volume": 1420957.1, "close_time": 1758139199999, "quote_volume": 42525030.6922, "trades": 114035, "taker_buy_base": 700602.5, "taker_buy_quote": 20972608.5744 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 30.06, "high": 32.0, "low": 29.75, "close": 31.82, "volume": 1599886.22, "close_time": 1758153599999, "quote_volume": 49814576.6727, "trades": 118942, "taker_buy_base": 924920.96, "taker_buy_quote": 28782533.439 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 31.82, "high": 33.04, "low": 31.63, "close": 32.91, "volume": 1788822.32, "close_time": 1758167999999, "quote_volume": 57837808.9357, "trades": 135381, "taker_buy_base": 1032970.61, "taker_buy_quote": 33399662.2747 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 32.9, "high": 33.29, "low": 32.39, "close": 32.81, "volume": 1205730.73, "close_time": 1758182399999, "quote_volume": 39455891.6492, "trades": 77801, "taker_buy_base": 597842.63, "taker_buy_quote": 19569650.121 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 32.8, "high": 33.15, "low": 32.66, "close": 32.78, "volume": 766718.23, "close_time": 1758196799999, "quote_volume": 25218298.7234, "trades": 48945, "taker_buy_base": 373922.91, "taker_buy_quote": 12303628.4396 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 32.77, "high": 33.5, "low": 32.71, "close": 33.14, "volume": 997806.61, "close_time": 1758211199999, "quote_volume": 33083422.8947, "trades": 73175, "taker_buy_base": 521817.02, "taker_buy_quote": 17305442.1442 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 33.14, "high": 34.95, "low": 33.1, "close": 34.71, "volume": 1786018.01, "close_time": 1758225599999, "quote_volume": 60995262.2547, "trades": 141845, "taker_buy_base": 987609.35, "taker_buy_quote": 33742768.8888 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 34.71, "high": 35.43, "low": 34.6, "close": 35.19, "volume": 1541356.01, "close_time": 1758239999999, "quote_volume": 53883158.1987, "trades": 122261, "taker_buy_base": 798925.68, "taker_buy_quote": 27944898.3144 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 35.19, "high": 35.81, "low": 34.7, "close": 34.77, "volume": 1405325.51, "close_time": 1758254399999, "quote_volume": 49581207.061, "trades": 118945, "taker_buy_base": 697066.83, "taker_buy_quote": 24628014.4218 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 34.77, "high": 34.89, "low": 33.9, "close": 34.44, "volume": 1215233.89, "close_time": 1758268799999, "quote_volume": 41753653.1517, "trades": 92457, "taker_buy_base": 571734.89, "taker_buy_quote": 19650840.917 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 34.43, "high": 34.63, "low": 33.78, "close": 33.97, "volume": 854354.62, "close_time": 1758283199999, "quote_volume": 29255637.9514, "trades": 61918, "taker_buy_base": 402422.66, "taker_buy_quote": 13786744.2578 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 33.97, "high": 34.31, "low": 33.51, "close": 33.95, "volume": 966507.1, "close_time": 1758297599999, "quote_volume": 32809554.8854, "trades": 81638, "taker_buy_base": 437578.93, "taker_buy_quote": 14865714.8457 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 33.95, "high": 34.4, "low": 33.76, "close": 33.8, "volume": 522952.6, "close_time": 1758311999999, "quote_volume": 17789577.8661, "trades": 47418, "taker_buy_base": 275823.39, "taker_buy_quote": 9385267.5493 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 33.81, "high": 33.98, "low": 33.34, "close": 33.75, "volume": 389427.91, "close_time": 1758326399999, "quote_volume": 13116567.7461, "trades": 31269, "taker_buy_base": 201057.17, "taker_buy_quote": 6777568.0214 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 33.74, "high": 34.11, "low": 33.48, "close": 33.66, "volume": 345723.42, "close_time": 1758340799999, "quote_volume": 11693720.3699, "trades": 29444, "taker_buy_base": 168029.95, "taker_buy_quote": 5683703.0677 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 33.66, "high": 34.06, "low": 33.64, "close": 33.94, "volume": 322368.83, "close_time": 1758355199999, "quote_volume": 10922226.0584, "trades": 23269, "taker_buy_base": 168361.77, "taker_buy_quote": 5704158.5072 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 33.93, "high": 33.95, "low": 32.86, "close": 33.09, "volume": 649288.24, "close_time": 1758369599999, "quote_volume": 21688130.0464, "trades": 35655, "taker_buy_base": 299602.77, "taker_buy_quote": 10019716.2117 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 33.08, "high": 34.03, "low": 32.9, "close": 33.61, "volume": 836491.31, "close_time": 1758383999999, "quote_volume": 28050594.0485, "trades": 49185, "taker_buy_base": 443656.28, "taker_buy_quote": 14873938.2476 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 33.62, "high": 33.78, "low": 33.0, "close": 33.27, "volume": 483909.5, "close_time": 1758398399999, "quote_volume": 16174746.6633, "trades": 30549, "taker_buy_base": 203865.67, "taker_buy_quote": 6818530.7079 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 33.27, "high": 33.45, "low": 33.09, "close": 33.17, "volume": 189582.41, "close_time": 1758412799999, "quote_volume": 6307713.7077, "trades": 15425, "taker_buy_base": 90149.99, "taker_buy_quote": 3000311.9523 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 33.17, "high": 33.3, "low": 32.79, "close": 33.28, "volume": 369194.48, "close_time": 1758427199999, "quote_volume": 12193658.9269, "trades": 23760, "taker_buy_base": 187818.2, "taker_buy_quote": 6205214.5798 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 33.29, "high": 33.31, "low": 32.87, "close": 32.97, "volume": 345718.24, "close_time": 1758441599999, "quote_volume": 11421376.7429, "trades": 17616, "taker_buy_base": 131631.96, "taker_buy_quote": 4347986.6271 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 32.96, "high": 33.61, "low": 32.58, "close": 32.86, "volume": 627429.01, "close_time": 1758455999999, "quote_volume": 20726642.0748, "trades": 43176, "taker_buy_base": 311793.36, "taker_buy_quote": 10306198.9558 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 32.87, "high": 33.15, "low": 32.82, "close": 33.05, "volume": 356819.8, "close_time": 1758470399999, "quote_volume": 11771968.7384, "trades": 24182, "taker_buy_base": 186882.98, "taker_buy_quote": 6166807.6605 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 33.05, "high": 33.29, "low": 32.62, "close": 33.23, "volume": 370962.09, "close_time": 1758484799999, "quote_volume": 12203261.0659, "trades": 26971, "taker_buy_base": 184185.75, "taker_buy_quote": 6060790.5634 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 33.23, "high": 33.31, "low": 32.97, "close": 33.04, "volume": 284828.74, "close_time": 1758499199999, "quote_volume": 9423312.8732, "trades": 22529, "taker_buy_base": 132901.67, "taker_buy_quote": 4397281.4341 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 33.05, "high": 33.13, "low": 31.28, "close": 31.8, "volume": 1308527.32, "close_time": 1758513599999, "quote_volume": 41799509.5693, "trades": 102508, "taker_buy_base": 592426.41, "taker_buy_quote": 18926596.4841 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 31.81, "high": 31.94, "low": 29.41, "close": 30.54, "volume": 1623816.76, "close_time": 1758527999999, "quote_volume": 49748499.9863, "trades": 120821, "taker_buy_base": 739023.68, "taker_buy_quote": 22622174.2475 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 30.54, "high": 31.48, "low": 30.46, "close": 31.1, "volume": 842404.28, "close_time": 1758542399999, "quote_volume": 26152890.8609, "trades": 60048, "taker_buy_base": 464746.27, "taker_buy_quote": 14426171.3009 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 31.11, "high": 32.05, "low": 31.03, "close": 31.95, "volume": 1369975.67, "close_time": 1758556799999, "quote_volume": 43312853.6759, "trades": 99712, "taker_buy_base": 706731.39, "taker_buy_quote": 22346798.9993 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 31.96, "high": 32.17, "low": 31.35, "close": 31.36, "volume": 1397430.78, "close_time": 1758571199999, "quote_volume": 44494833.1915, "trades": 80798, "taker_buy_base": 664603.79, "taker_buy_quote": 21193882.8018 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 31.36, "high": 33.98, "low": 31.32, "close": 33.86, "volume": 1364596.12, "close_time": 1758585599999, "quote_volume": 44837832.2188, "trades": 99807, "taker_buy_base": 770840.2, "taker_buy_quote": 25335882.411 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 33.87, "high": 35.76, "low": 32.75, "close": 34.94, "volume": 2565795.24, "close_time": 1758599999999, "quote_volume": 87449543.6786, "trades": 178687, "taker_buy_base": 1326027.27, "taker_buy_quote": 45288736.1917 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 34.93, "high": 35.59, "low": 34.0, "close": 34.97, "volume": 1863970.51, "close_time": 1758614399999, "quote_volume": 64741988.2865, "trades": 156196, "taker_buy_base": 991603.05, "taker_buy_quote": 34463510.6733 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 34.96, "high": 35.53, "low": 34.26, "close": 34.44, "volume": 1135644.57, "close_time": 1758628799999, "quote_volume": 39605895.3877, "trades": 99700, "taker_buy_base": 575118.49, "taker_buy_quote": 20088049.9271 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 34.45, "high": 36.16, "low": 34.06, "close": 35.14, "volume": 1996775.47, "close_time": 1758643199999, "quote_volume": 70066670.0549, "trades": 193406, "taker_buy_base": 1073468.7, "taker_buy_quote": 37692203.4951 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 35.15, "high": 35.26, "low": 33.65, "close": 33.79, "volume": 1122541.85, "close_time": 1758657599999, "quote_volume": 38665131.6078, "trades": 102867, "taker_buy_base": 486671.8, "taker_buy_quote": 16792082.1022 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 33.78, "high": 34.0, "low": 33.43, "close": 33.61, "volume": 653389.31, "close_time": 1758671999999, "quote_volume": 22017274.2937, "trades": 58343, "taker_buy_base": 343200.58, "taker_buy_quote": 11569465.6129 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 33.6, "high": 34.81, "low": 33.21, "close": 33.25, "volume": 1063982.2, "close_time": 1758686399999, "quote_volume": 36196726.3073, "trades": 101706, "taker_buy_base": 555291.0, "taker_buy_quote": 18905126.3062 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 33.25, "high": 34.5, "low": 32.92, "close": 34.13, "volume": 871576.76, "close_time": 1758700799999, "quote_volume": 29493734.2817, "trades": 82210, "taker_buy_base": 479063.98, "taker_buy_quote": 16236280.3394 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 34.14, "high": 34.43, "low": 34.0, "close": 34.15, "volume": 426030.43, "close_time": 1758715199999, "quote_volume": 14591950.6835, "trades": 41731, "taker_buy_base": 205860.74, "taker_buy_quote": 7053015.65 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 34.15, "high": 34.75, "low": 34.11, "close": 34.49, "volume": 785934.65, "close_time": 1758729599999, "quote_volume": 27039376.817, "trades": 61182, "taker_buy_base": 395042.03, "taker_buy_quote": 13595220.4206 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 34.49, "high": 34.85, "low": 34.2, "close": 34.23, "volume": 584137.7, "close_time": 1758743999999, "quote_volume": 20184978.3863, "trades": 50593, "taker_buy_base": 292569.62, "taker_buy_quote": 10115757.9907 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 34.23, "high": 34.28, "low": 32.26, "close": 32.31, "volume": 1034557.46, "close_time": 1758758399999, "quote_volume": 34154827.4354, "trades": 90076, "taker_buy_base": 475673.35, "taker_buy_quote": 15698757.4802 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 32.31, "high": 32.8, "low": 31.7, "close": 31.84, "volume": 991442.19, "close_time": 1758772799999, "quote_volume": 32022184.4453, "trades": 79895, "taker_buy_base": 488313.28, "taker_buy_quote": 15778872.2733 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 31.84, "high": 31.84, "low": 30.68, "close": 30.72, "volume": 1206873.95, "close_time": 1758787199999, "quote_volume": 37636237.6269, "trades": 119107, "taker_buy_base": 511277.64, "taker_buy_quote": 15946245.6455 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 30.72, "high": 31.14, "low": 30.43, "close": 30.6, "volume": 1175516.49, "close_time": 1758801599999, "quote_volume": 36185424.602, "trades": 116309, "taker_buy_base": 545135.63, "taker_buy_quote": 16786586.7785 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 30.6, "high": 30.75, "low": 30.05, "close": 30.25, "volume": 1386015.56, "close_time": 1758815999999, "quote_volume": 42111349.6816, "trades": 146956, "taker_buy_base": 599871.71, "taker_buy_quote": 18231049.8075 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 30.26, "high": 30.27, "low": 28.83, "close": 29.48, "volume": 1754287.22, "close_time": 1758830399999, "quote_volume": 51858452.7989, "trades": 134774, "taker_buy_base": 869218.55, "taker_buy_quote": 25697042.3593 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 29.49, "high": 29.52, "low": 28.51, "close": 28.64, "volume": 638620.88, "close_time": 1758844799999, "quote_volume": 18526279.0054, "trades": 62414, "taker_buy_base": 275271.6, "taker_buy_quote": 7989022.2184 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 28.63, "high": 29.07, "low": 27.92, "close": 28.26, "volume": 806509.38, "close_time": 1758859199999, "quote_volume": 22968045.6703, "trades": 87873, "taker_buy_base": 353911.28, "taker_buy_quote": 10092015.9129 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 28.26, "high": 28.49, "low": 27.59, "close": 28.28, "volume": 611434.63, "close_time": 1758873599999, "quote_volume": 17181479.2478, "trades": 65310, "taker_buy_base": 275457.92, "taker_buy_quote": 7749502.2364 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 28.28, "high": 28.58, "low": 27.41, "close": 27.57, "volume": 836239.79, "close_time": 1758887999999, "quote_volume": 23322974.9088, "trades": 64435, "taker_buy_base": 356461.1, "taker_buy_quote": 9963794.9162 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 27.57, "high": 27.91, "low": 27.07, "close": 27.89, "volume": 1459153.74, "close_time": 1758902399999, "quote_volume": 40210960.872, "trades": 113608, "taker_buy_base": 738881.72, "taker_buy_quote": 20375920.2708 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 27.9, "high": 29.6, "low": 27.82, "close": 28.71, "volume": 2133431.81, "close_time": 1758916799999, "quote_volume": 61686353.1757, "trades": 139073, "taker_buy_base": 1079402.31, "taker_buy_quote": 31233220.5215 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 28.72, "high": 29.13, "low": 28.59, "close": 29.09, "volume": 574997.37, "close_time": 1758931199999, "quote_volume": 16558592.999, "trades": 43821, "taker_buy_base": 295691.44, "taker_buy_quote": 8515428.0919 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 29.1, "high": 29.11, "low": 28.65, "close": 28.76, "volume": 325213.15, "close_time": 1758945599999, "quote_volume": 9390153.2317, "trades": 27915, "taker_buy_base": 136472.06, "taker_buy_quote": 3940184.5984 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 28.75, "high": 28.97, "low": 28.61, "close": 28.68, "volume": 212350.27, "close_time": 1758959999999, "quote_volume": 6108024.4732, "trades": 20654, "taker_buy_base": 98428.42, "taker_buy_quote": 2830991.3029 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 28.68, "high": 28.68, "low": 28.29, "close": 28.35, "volume": 338592.62, "close_time": 1758974399999, "quote_volume": 9631740.2417, "trades": 28731, "taker_buy_base": 154293.73, "taker_buy_quote": 4388775.2503 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 28.36, "high": 28.86, "low": 28.23, "close": 28.68, "volume": 499677.28, "close_time": 1758988799999, "quote_volume": 14258383.7622, "trades": 43821, "taker_buy_base": 263321.67, "taker_buy_quote": 7517098.4962 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 28.69, "high": 28.79, "low": 28.4, "close": 28.77, "volume": 301063.55, "close_time": 1759003199999, "quote_volume": 8611290.3026, "trades": 36479, "taker_buy_base": 119466.04, "taker_buy_quote": 3418553.8421 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 28.77, "high": 28.98, "low": 28.6, "close": 28.74, "volume": 204650.18, "close_time": 1759017599999, "quote_volume": 5893957.7935, "trades": 23262, "taker_buy_base": 89854.03, "taker_buy_quote": 2588472.6182 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 28.75, "high": 28.9, "low": 28.19, "close": 28.26, "volume": 280040.09, "close_time": 1759031999999, "quote_volume": 8000148.6368, "trades": 24503, "taker_buy_base": 110022.26, "taker_buy_quote": 3143257.6623 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 28.27, "high": 28.43, "low": 28.08, "close": 28.39, "volume": 202079.75, "close_time": 1759046399999, "quote_volume": 5713629.1833, "trades": 22086, "taker_buy_base": 98008.99, "taker_buy_quote": 2772274.2471 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 28.38, "high": 28.78, "low": 28.04, "close": 28.12, "volume": 375071.15, "close_time": 1759060799999, "quote_volume": 10619228.7452, "trades": 45427, "taker_buy_base": 155495.57, "taker_buy_quote": 4403042.7288 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 28.12, "high": 28.94, "low": 27.92, "close": 28.83, "volume": 524718.66, "close_time": 1759075199999, "quote_volume": 15001094.316, "trades": 49159, "taker_buy_base": 268496.51, "taker_buy_quote": 7682428.4672 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 28.83, "high": 29.13, "low": 28.81, "close": 29.01, "volume": 493933.51, "close_time": 1759089599999, "quote_volume": 14301982.7747, "trades": 33714, "taker_buy_base": 247525.59, "taker_buy_quote": 7167988.7657 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 29.0, "high": 30.3, "low": 28.94, "close": 30.01, "volume": 1121948.01, "close_time": 1759103999999, "quote_volume": 33365204.0483, "trades": 81782, "taker_buy_base": 622942.69, "taker_buy_quote": 18575507.9224 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 30.01, "high": 30.25, "low": 29.42, "close": 29.76, "volume": 1066869.66, "close_time": 1759118399999, "quote_volume": 31844995.6863, "trades": 70929, "taker_buy_base": 614233.25, "taker_buy_quote": 18344550.2612 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 29.76, "high": 29.83, "low": 29.24, "close": 29.58, "volume": 715762.01, "close_time": 1759132799999, "quote_volume": 21123845.362, "trades": 42853, "taker_buy_base": 374623.04, "taker_buy_quote": 11063303.5593 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 29.58, "high": 30.04, "low": 29.13, "close": 29.69, "volume": 1069156.56, "close_time": 1759147199999, "quote_volume": 31727930.835, "trades": 62404, "taker_buy_base": 676906.33, "taker_buy_quote": 20091180.7087 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 29.69, "high": 30.54, "low": 29.16, "close": 30.46, "volume": 1310415.36, "close_time": 1759161599999, "quote_volume": 39325555.0102, "trades": 106579, "taker_buy_base": 692818.64, "taker_buy_quote": 20810438.5146 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 30.46, "high": 30.71, "low": 30.03, "close": 30.48, "volume": 771614.3, "close_time": 1759175999999, "quote_volume": 23436296.2325, "trades": 71956, "taker_buy_base": 431081.14, "taker_buy_quote": 13092677.2677 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 30.48, "high": 30.82, "low": 30.35, "close": 30.41, "volume": 397738.56, "close_time": 1759190399999, "quote_volume": 12163539.315, "trades": 36454, "taker_buy_base": 194686.03, "taker_buy_quote": 5952289.0633 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 30.41, "high": 30.72, "low": 29.84, "close": 29.88, "volume": 693994.49, "close_time": 1759204799999, "quote_volume": 20983785.5335, "trades": 49119, "taker_buy_base": 352331.65, "taker_buy_quote": 10648680.2976 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 29.88, "high": 29.95, "low": 29.43, "close": 29.52, "volume": 373026.02, "close_time": 1759219199999, "quote_volume": 11089633.1542, "trades": 28213, "taker_buy_base": 199311.53, "taker_buy_quote": 5927696.575 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 29.51, "high": 29.76, "low": 29.2, "close": 29.44, "volume": 565634.67, "close_time": 1759233599999, "quote_volume": 16655031.9357, "trades": 37053, "taker_buy_base": 231438.86, "taker_buy_quote": 6817905.0246 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 29.43, "high": 29.48, "low": 28.83, "close": 29.08, "volume": 744249.79, "close_time": 1759247999999, "quote_volume": 21717608.601, "trades": 58486, "taker_buy_base": 321506.2, "taker_buy_quote": 9386374.2844 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 29.07, "high": 30.09, "low": 28.81, "close": 30.01, "volume": 624281.51, "close_time": 1759262399999, "quote_volume": 18342781.6347, "trades": 65256, "taker_buy_base": 273758.98, "taker_buy_quote": 8039763.7236 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 30.01, "high": 30.38, "low": 29.77, "close": 30.01, "volume": 1007038.8, "close_time": 1759276799999, "quote_volume": 30244289.1648, "trades": 94561, "taker_buy_base": 413288.6, "taker_buy_quote": 12413504.7104 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 30.02, "high": 30.24, "low": 29.62, "close": 29.65, "volume": 440246.91, "close_time": 1759291199999, "quote_volume": 13190826.0374, "trades": 44577, "taker_buy_base": 199033.33, "taker_buy_quote": 5965027.3692 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 29.64, "high": 30.1, "low": 29.61, "close": 30.01, "volume": 435316.93, "close_time": 1759305599999, "quote_volume": 13017006.1334, "trades": 51743, "taker_buy_base": 208349.49, "taker_buy_quote": 6228646.1566 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 30.01, "high": 31.1, "low": 30.0, "close": 30.8, "volume": 1085516.53, "close_time": 1759319999999, "quote_volume": 33352976.243, "trades": 86768, "taker_buy_base": 569612.51, "taker_buy_quote": 17508475.5468 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 30.8, "high": 30.84, "low": 30.36, "close": 30.59, "volume": 871899.66, "close_time": 1759334399999, "quote_volume": 26666515.0027, "trades": 59106, "taker_buy_base": 407633.02, "taker_buy_quote": 12469730.6768 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 30.58, "high": 30.73, "low": 30.46, "close": 30.61, "volume": 551597.89, "close_time": 1759348799999, "quote_volume": 16866067.0693, "trades": 38506, "taker_buy_base": 272990.82, "taker_buy_quote": 8346416.5838 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 30.6, "high": 30.74, "low": 30.44, "close": 30.73, "volume": 498614.01, "close_time": 1759363199999, "quote_volume": 15245111.91, "trades": 32635, "taker_buy_base": 259009.71, "taker_buy_quote": 7920241.5002 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 30.74, "high": 31.38, "low": 30.45, "close": 30.86, "volume": 1169293.61, "close_time": 1759377599999, "quote_volume": 36149889.4631, "trades": 120609, "taker_buy_base": 517582.63, "taker_buy_quote": 16007180.1552 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 30.86, "high": 30.96, "low": 30.58, "close": 30.59, "volume": 881787.26, "close_time": 1759391999999, "quote_volume": 27104517.0089, "trades": 60118, "taker_buy_base": 442618.54, "taker_buy_quote": 13608203.629 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 30.59, "high": 30.66, "low": 30.42, "close": 30.52, "volume": 756943.7, "close_time": 1759406399999, "quote_volume": 23123892.8477, "trades": 43353, "taker_buy_base": 388605.82, "taker_buy_quote": 11873198.1917 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 30.52, "high": 30.75, "low": 29.48, "close": 30.01, "volume": 2409593.53, "close_time": 1759420799999, "quote_volume": 72626653.3651, "trades": 141878, "taker_buy_base": 1139192.68, "taker_buy_quote": 34329919.6053 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 30.02, "high": 31.15, "low": 29.94, "close": 31.01, "volume": 1154673.03, "close_time": 1759435199999, "quote_volume": 35246181.8405, "trades": 72446, "taker_buy_base": 573125.78, "taker_buy_quote": 17502360.5632 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 31.02, "high": 31.25, "low": 30.81, "close": 30.98, "volume": 625169.84, "close_time": 1759449599999, "quote_volume": 19354991.3377, "trades": 49816, "taker_buy_base": 288046.09, "taker_buy_quote": 8916922.4862 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 30.97, "high": 31.02, "low": 30.46, "close": 30.76, "volume": 580767.96, "close_time": 1759463999999, "quote_volume": 17860320.6371, "trades": 50801, "taker_buy_base": 287910.44, "taker_buy_quote": 8853354.6195 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 30.75, "high": 30.92, "low": 30.08, "close": 30.18, "volume": 518279.35, "close_time": 1759478399999, "quote_volume": 15784221.2168, "trades": 38882, "taker_buy_base": 245202.86, "taker_buy_quote": 7468290.7318 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 30.18, "high": 30.5, "low": 29.99, "close": 30.16, "volume": 529594.89, "close_time": 1759492799999, "quote_volume": 16015355.2875, "trades": 36189, "taker_buy_base": 252692.68, "taker_buy_quote": 7643323.5612 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 30.15, "high": 31.26, "low": 30.03, "close": 31.24, "volume": 993296.14, "close_time": 1759507199999, "quote_volume": 30379756.1094, "trades": 74079, "taker_buy_base": 544433.73, "taker_buy_quote": 16661055.3042 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 31.24, "high": 31.57, "low": 30.49, "close": 31.18, "volume": 1563447.09, "close_time": 1759521599999, "quote_volume": 48652669.9807, "trades": 111739, "taker_buy_base": 704293.41, "taker_buy_quote": 21916795.7504 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 31.17, "high": 31.49, "low": 31.12, "close": 31.31, "volume": 566982.24, "close_time": 1759535999999, "quote_volume": 17730732.4572, "trades": 30238, "taker_buy_base": 291675.19, "taker_buy_quote": 9119084.1825 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 31.32, "high": 31.44, "low": 31.06, "close": 31.23, "volume": 378438.83, "close_time": 1759550399999, "quote_volume": 11809716.4387, "trades": 35002, "taker_buy_base": 196675.62, "taker_buy_quote": 6137302.7265 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 31.22, "high": 31.39, "low": 30.78, "close": 30.81, "volume": 304000.65, "close_time": 1759564799999, "quote_volume": 9461575.1236, "trades": 27778, "taker_buy_base": 160607.04, "taker_buy_quote": 4999931.202 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 30.81, "high": 30.82, "low": 30.25, "close": 30.33, "volume": 488012.91, "close_time": 1759579199999, "quote_volume": 14896540.3778, "trades": 39251, "taker_buy_base": 245165.1, "taker_buy_quote": 7485182.1176 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 30.32, "high": 30.55, "low": 29.85, "close": 29.93, "volume": 841853.48, "close_time": 1759593599999, "quote_volume": 25392188.3331, "trades": 56166, "taker_buy_base": 398102.92, "taker_buy_quote": 12017367.7606 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 29.93, "high": 30.1, "low": 29.87, "close": 30.04, "volume": 315860.52, "close_time": 1759607999999, "quote_volume": 9471523.0035, "trades": 26498, "taker_buy_base": 148584.58, "taker_buy_quote": 4455481.1251 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 30.04, "high": 30.3, "low": 30.02, "close": 30.12, "volume": 244148.88, "close_time": 1759622399999, "quote_volume": 7355284.735, "trades": 17466, "taker_buy_base": 123155.6, "taker_buy_quote": 3711079.3526 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 30.12, "high": 30.69, "low": 29.82, "close": 30.48, "volume": 437917.16, "close_time": 1759636799999, "quote_volume": 13241537.027, "trades": 41832, "taker_buy_base": 239123.03, "taker_buy_quote": 7236605.5873 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 30.47, "high": 31.09, "low": 30.36, "close": 31.08, "volume": 602738.28, "close_time": 1759651199999, "quote_volume": 18585457.8372, "trades": 50096, "taker_buy_base": 288316.36, "taker_buy_quote": 8894338.4254 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 31.08, "high": 31.21, "low": 30.06, "close": 30.33, "volume": 651726.64, "close_time": 1759665599999, "quote_volume": 19945789.2078, "trades": 53339, "taker_buy_base": 249829.82, "taker_buy_quote": 7652114.607 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 30.33, "high": 30.35, "low": 29.97, "close": 30.24, "volume": 442183.52, "close_time": 1759679999999, "quote_volume": 13332929.0696, "trades": 34021, "taker_buy_base": 236308.74, "taker_buy_quote": 7125514.8973 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 30.24, "high": 30.31, "low": 29.67, "close": 29.71, "volume": 473921.09, "close_time": 1759694399999, "quote_volume": 14213294.1119, "trades": 34742, "taker_buy_base": 258346.43, "taker_buy_quote": 7753105.1024 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 29.7, "high": 30.11, "low": 29.63, "close": 30.07, "volume": 384658.72, "close_time": 1759708799999, "quote_volume": 11502350.2739, "trades": 23857, "taker_buy_base": 227567.63, "taker_buy_quote": 6807250.7809 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 30.07, "high": 30.39, "low": 29.94, "close": 30.25, "volume": 484754.45, "close_time": 1759723199999, "quote_volume": 14621177.1954, "trades": 44811, "taker_buy_base": 270892.93, "taker_buy_quote": 8170334.8982 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 30.25, "high": 30.47, "low": 30.12, "close": 30.3, "volume": 342191.33, "close_time": 1759737599999, "quote_volume": 10363114.1769, "trades": 32646, "taker_buy_base": 160175.88, "taker_buy_quote": 4851051.4747 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 30.3, "high": 30.8, "low": 30.3, "close": 30.5, "volume": 442850.2, "close_time": 1759751999999, "quote_volume": 13507732.6828, "trades": 40883, "taker_buy_base": 219391.09, "taker_buy_quote": 6693716.1755 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 30.5, "high": 30.98, "low": 30.42, "close": 30.83, "volume": 850540.44, "close_time": 1759766399999, "quote_volume": 26110994.3618, "trades": 59874, "taker_buy_base": 367784.54, "taker_buy_quote": 11285481.275 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 30.83, "high": 31.03, "low": 30.63, "close": 30.84, "volume": 615740.53, "close_time": 1759780799999, "quote_volume": 18985652.1175, "trades": 35264, "taker_buy_base": 242829.2, "taker_buy_quote": 7489390.4957 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 30.84, "high": 30.94, "low": 30.52, "close": 30.61, "volume": 349324.66, "close_time": 1759795199999, "quote_volume": 10727267.6261, "trades": 23918, "taker_buy_base": 124208.2, "taker_buy_quote": 3813945.1599 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 30.61, "high": 30.73, "low": 30.3, "close": 30.34, "volume": 251725.8, "close_time": 1759809599999, "quote_volume": 7661400.7523, "trades": 25622, "taker_buy_base": 109599.92, "taker_buy_quote": 3334497.6705 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 30.34, "high": 30.59, "low": 30.04, "close": 30.1, "volume": 439031.18, "close_time": 1759823999999, "quote_volume": 13298400.7229, "trades": 37708, "taker_buy_base": 183112.41, "taker_buy_quote": 5546411.1639 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 30.1, "high": 30.11, "low": 29.52, "close": 30.02, "volume": 812860.08, "close_time": 1759838399999, "quote_volume": 24234159.7372, "trades": 61503, "taker_buy_base": 405614.31, "taker_buy_quote": 12096037.6219 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 30.02, "high": 30.02, "low": 28.43, "close": 28.54, "volume": 1861386.93, "close_time": 1759852799999, "quote_volume": 54363259.6271, "trades": 119048, "taker_buy_base": 890450.43, "taker_buy_quote": 25963958.1877 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 28.54, "high": 28.77, "low": 28.08, "close": 28.1, "volume": 848096.85, "close_time": 1759867199999, "quote_volume": 24087090.1104, "trades": 50102, "taker_buy_base": 459819.1, "taker_buy_quote": 13075013.5549 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 28.1, "high": 28.43, "low": 27.81, "close": 27.93, "volume": 677261.56, "close_time": 1759881599999, "quote_volume": 19084600.2938, "trades": 44399, "taker_buy_base": 310306.46, "taker_buy_quote": 8749117.0273 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 27.92, "high": 28.36, "low": 27.87, "close": 27.97, "volume": 449642.09, "close_time": 1759895999999, "quote_volume": 12643289.2351, "trades": 37076, "taker_buy_base": 229305.85, "taker_buy_quote": 6446002.1464 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 27.97, "high": 28.3, "low": 27.84, "close": 28.29, "volume": 267401.59, "close_time": 1759910399999, "quote_volume": 7516328.6348, "trades": 29682, "taker_buy_base": 122522.88, "taker_buy_quote": 3444213.5139 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 28.3, "high": 28.49, "low": 28.16, "close": 28.3, "volume": 283324.05, "close_time": 1759924799999, "quote_volume": 8023518.6339, "trades": 24053, "taker_buy_base": 155150.75, "taker_buy_quote": 4394948.8687 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 28.3, "high": 28.75, "low": 28.2, "close": 28.3, "volume": 479323.95, "close_time": 1759939199999, "quote_volume": 13639006.514, "trades": 43848, "taker_buy_base": 246923.46, "taker_buy_quote": 7031973.3491 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 28.29, "high": 29.63, "low": 28.24, "close": 29.2, "volume": 930210.6, "close_time": 1759953599999, "quote_volume": 27002591.9105, "trades": 71484, "taker_buy_base": 505647.13, "taker_buy_quote": 14684972.8316 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 29.19, "high": 29.26, "low": 28.77, "close": 28.82, "volume": 241697.69, "close_time": 1759967999999, "quote_volume": 6998359.6423, "trades": 22765, "taker_buy_base": 117783.66, "taker_buy_quote": 3408018.1628 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 28.82, "high": 28.9, "low": 28.1, "close": 28.4, "volume": 251592.5, "close_time": 1759982399999, "quote_volume": 7151361.8854, "trades": 22364, "taker_buy_base": 115769.86, "taker_buy_quote": 3291569.4514 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 28.41, "high": 28.57, "low": 28.28, "close": 28.36, "volume": 150366.88, "close_time": 1759996799999, "quote_volume": 4275734.3207, "trades": 13877, "taker_buy_base": 70382.5, "taker_buy_quote": 2001629.181 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 28.36, "high": 28.46, "low": 27.96, "close": 28.31, "volume": 351301.15, "close_time": 1760011199999, "quote_volume": 9897947.0945, "trades": 32908, "taker_buy_base": 175310.28, "taker_buy_quote": 4938329.5694 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 28.3, "high": 28.72, "low": 27.83, "close": 27.97, "volume": 502532.47, "close_time": 1760025599999, "quote_volume": 14181801.663, "trades": 55379, "taker_buy_base": 224513.81, "taker_buy_quote": 6335864.0996 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 27.97, "high": 28.19, "low": 27.58, "close": 28.08, "volume": 666976.88, "close_time": 1760039999999, "quote_volume": 18628619.4958, "trades": 43647, "taker_buy_base": 332897.96, "taker_buy_quote": 9303040.6561 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 28.07, "high": 28.46, "low": 27.96, "close": 28.38, "volume": 346720.93, "close_time": 1760054399999, "quote_volume": 9779049.6421, "trades": 26031, "taker_buy_base": 195460.97, "taker_buy_quote": 5513655.9285 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 28.38, "high": 28.57, "low": 28.26, "close": 28.36, "volume": 428790.95, "close_time": 1760068799999, "quote_volume": 12172991.2079, "trades": 28598, "taker_buy_base": 200666.6, "taker_buy_quote": 5695548.1876 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 28.36, "high": 28.62, "low": 28.19, "close": 28.21, "volume": 373925.33, "close_time": 1760083199999, "quote_volume": 10613104.3773, "trades": 23582, "taker_buy_base": 195570.6, "taker_buy_quote": 5550309.2015 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 28.21, "high": 28.41, "low": 28.03, "close": 28.26, "volume": 351793.06, "close_time": 1760097599999, "quote_volume": 9936883.7184, "trades": 24695, "taker_buy_base": 187572.39, "taker_buy_quote": 5296940.1973 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 28.26, "high": 28.49, "low": 26.61, "close": 26.99, "volume": 1664408.52, "close_time": 1760111999999, "quote_volume": 45805407.2111, "trades": 112919, "taker_buy_base": 729837.18, "taker_buy_quote": 20087976.3623 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 26.99, "high": 27.12, "low": 26.05, "close": 26.44, "volume": 1494651.55, "close_time": 1760126399999, "quote_volume": 39846228.69, "trades": 98562, "taker_buy_base": 686802.45, "taker_buy_quote": 18321146.6032 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 26.44, "high": 27.8, "low": 8.52, "close": 20.68, "volume": 11074342.61, "close_time": 1760140799999, "quote_volume": 237049126.2249, "trades": 934080, "taker_buy_base": 5491750.57, "taker_buy_quote": 117088536.2444 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 20.67, "high": 22.87, "low": 20.27, "close": 21.94, "volume": 3458132.35, "close_time": 1760155199999, "quote_volume": 73966542.482, "trades": 245366, "taker_buy_base": 1675970.42, "taker_buy_quote": 35951866.0328 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 21.95, "high": 22.67, "low": 21.73, "close": 22.2, "volume": 1400015.12, "close_time": 1760169599999, "quote_volume": 30990919.7149, "trades": 98216, "taker_buy_base": 677475.67, "taker_buy_quote": 14993722.253 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 22.21, "high": 23.38, "low": 22.11, "close": 22.68, "volume": 909805.46, "close_time": 1760183999999, "quote_volume": 20779211.3725, "trades": 78121, "taker_buy_base": 479005.98, "taker_buy_quote": 10937586.5239 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 22.68, "high": 22.97, "low": 21.99, "close": 22.81, "volume": 1324911.13, "close_time": 1760198399999, "quote_volume": 29943205.6011, "trades": 100271, "taker_buy_base": 739195.08, "taker_buy_quote": 16726083.7373 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 22.82, "high": 23.15, "low": 21.78, "close": 21.9, "volume": 1053960.75, "close_time": 1760212799999, "quote_volume": 23723128.043, "trades": 68637, "taker_buy_base": 516029.37, "taker_buy_quote": 11654310.2736 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 21.9, "high": 21.96, "low": 20.92, "close": 21.46, "volume": 975345.82, "close_time": 1760227199999, "quote_volume": 20900050.9735, "trades": 88105, "taker_buy_base": 509446.41, "taker_buy_quote": 10917712.8145 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 21.45, "high": 21.48, "low": 20.66, "close": 21.02, "volume": 633445.29, "close_time": 1760241599999, "quote_volume": 13322976.1007, "trades": 62854, "taker_buy_base": 313197.45, "taker_buy_quote": 6587915.5251 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 21.03, "high": 21.57, "low": 21.0, "close": 21.37, "volume": 434124.03, "close_time": 1760255999999, "quote_volume": 9278388.0827, "trades": 31348, "taker_buy_base": 250117.54, "taker_buy_quote": 5344783.3257 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 21.37, "high": 21.46, "low": 20.92, "close": 21.1, "volume": 512108.58, "close_time": 1760270399999, "quote_volume": 10833291.1979, "trades": 33961, "taker_buy_base": 300653.39, "taker_buy_quote": 6360776.5278 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 21.09, "high": 22.56, "low": 20.77, "close": 22.37, "volume": 2141296.33, "close_time": 1760284799999, "quote_volume": 46529662.5787, "trades": 161399, "taker_buy_base": 1083856.2, "taker_buy_quote": 23564049.4019 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 22.36, "high": 23.13, "low": 22.3, "close": 23.02, "volume": 1995338.64, "close_time": 1760299199999, "quote_volume": 45348197.4901, "trades": 141010, "taker_buy_base": 958317.54, "taker_buy_quote": 21785071.8064 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 23.03, "high": 23.34, "low": 22.26, "close": 22.51, "volume": 1366958.7, "close_time": 1760313599999, "quote_volume": 31119737.1297, "trades": 98002, "taker_buy_base": 690595.59, "taker_buy_quote": 15735224.3975 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 22.5, "high": 22.59, "low": 21.87, "close": 22.23, "volume": 1318883.62, "close_time": 1760327999999, "quote_volume": 29258862.9178, "trades": 96195, "taker_buy_base": 584460.25, "taker_buy_quote": 12972540.4051 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 22.24, "high": 22.89, "low": 22.13, "close": 22.7, "volume": 1203493.32, "close_time": 1760342399999, "quote_volume": 27079460.0082, "trades": 71169, "taker_buy_base": 601138.64, "taker_buy_quote": 13529649.4158 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 22.71, "high": 23.05, "low": 21.68, "close": 22.19, "volume": 1848794.45, "close_time": 1760356799999, "quote_volume": 41659147.5349, "trades": 102486, "taker_buy_base": 966461.76, "taker_buy_quote": 21820120.6999 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 22.19, "high": 22.95, "low": 22.03, "close": 22.79, "volume": 2348518.21, "close_time": 1760371199999, "quote_volume": 53098264.2908, "trades": 148764, "taker_buy_base": 1170873.28, "taker_buy_quote": 26471517.0796 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 22.8, "high": 24.07, "low": 22.64, "close": 23.85, "volume": 1783161.61, "close_time": 1760385599999, "quote_volume": 41658278.9451, "trades": 117333, "taker_buy_base": 1054761.09, "taker_buy_quote": 24664813.4155 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 23.85, "high": 24.05, "low": 23.7, "close": 23.8, "volume": 775009.12, "close_time": 1760399999999, "quote_volume": 18487992.0481, "trades": 45070, "taker_buy_base": 390189.24, "taker_buy_quote": 9312620.4817 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 23.8, "high": 23.9, "low": 23.18, "close": 23.34, "volume": 917049.84, "close_time": 1760414399999, "quote_volume": 21648699.3661, "trades": 50373, "taker_buy_base": 437091.74, "taker_buy_quote": 10314131.7676 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 23.34, "high": 23.37, "low": 22.0, "close": 22.14, "volume": 1552641.71, "close_time": 1760428799999, "quote_volume": 35032484.9861, "trades": 117273, "taker_buy_base": 664140.7, "taker_buy_quote": 15001907.4253 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 22.14, "high": 22.76, "low": 21.95, "close": 22.42, "volume": 899171.73, "close_time": 1760443199999, "quote_volume": 20082914.819, "trades": 77558, "taker_buy_base": 427674.13, "taker_buy_quote": 9552922.5755 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 22.42, "high": 22.84, "low": 21.81, "close": 22.8, "volume": 1130707.21, "close_time": 1760457599999, "quote_volume": 25211725.7688, "trades": 103613, "taker_buy_base": 527082.81, "taker_buy_quote": 11758684.9206 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 22.8, "high": 23.14, "low": 22.34, "close": 22.56, "volume": 1826462.06, "close_time": 1760471999999, "quote_volume": 41688796.329, "trades": 110618, "taker_buy_base": 864573.43, "taker_buy_quote": 19743200.5792 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 22.57, "high": 22.84, "low": 22.47, "close": 22.74, "volume": 515616.21, "close_time": 1760486399999, "quote_volume": 11698424.502, "trades": 34724, "taker_buy_base": 275669.59, "taker_buy_quote": 6254918.8176 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 22.73, "high": 22.91, "low": 22.37, "close": 22.47, "volume": 583685.03, "close_time": 1760500799999, "quote_volume": 13211024.6014, "trades": 38872, "taker_buy_base": 270582.16, "taker_buy_quote": 6122890.3081 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 22.48, "high": 23.0, "low": 22.4, "close": 22.98, "volume": 514616.63, "close_time": 1760515199999, "quote_volume": 11705540.7489, "trades": 31208, "taker_buy_base": 277739.02, "taker_buy_quote": 6319707.7625 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 22.97, "high": 23.29, "low": 22.41, "close": 22.56, "volume": 554426.87, "close_time": 1760529599999, "quote_volume": 12684909.9249, "trades": 39276, "taker_buy_base": 255356.09, "taker_buy_quote": 5842968.267 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 22.57, "high": 22.59, "low": 21.77, "close": 21.93, "volume": 973722.57, "close_time": 1760543999999, "quote_volume": 21578312.5681, "trades": 89481, "taker_buy_base": 458606.01, "taker_buy_quote": 10166500.035 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 21.93, "high": 22.17, "low": 21.6, "close": 21.99, "volume": 603934.95, "close_time": 1760558399999, "quote_volume": 13238705.5004, "trades": 49263, "taker_buy_base": 219216.64, "taker_buy_quote": 4803279.3953 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 22.0, "high": 22.09, "low": 21.56, "close": 21.9, "volume": 426868.28, "close_time": 1760572799999, "quote_volume": 9333554.652, "trades": 40181, "taker_buy_base": 198248.41, "taker_buy_quote": 4335667.5185 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 21.9, "high": 22.14, "low": 21.79, "close": 21.93, "volume": 231867.34, "close_time": 1760587199999, "quote_volume": 5096209.4324, "trades": 24642, "taker_buy_base": 117049.97, "taker_buy_quote": 2572881.4866 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 21.93, "high": 22.1, "low": 21.7, "close": 21.88, "volume": 261889.82, "close_time": 1760601599999, "quote_volume": 5738965.6285, "trades": 23995, "taker_buy_base": 120833.44, "taker_buy_quote": 2649119.4978 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 21.87, "high": 22.32, "low": 21.0, "close": 22.25, "volume": 1026953.94, "close_time": 1760615999999, "quote_volume": 22323679.0042, "trades": 62953, "taker_buy_base": 508510.88, "taker_buy_quote": 11065620.6389 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 22.26, "high": 22.39, "low": 21.04, "close": 21.15, "volume": 948053.71, "close_time": 1760630399999, "quote_volume": 20643341.053, "trades": 69368, "taker_buy_base": 479213.34, "taker_buy_quote": 10441815.0769 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 21.14, "high": 21.52, "low": 20.58, "close": 20.78, "volume": 1175924.65, "close_time": 1760644799999, "quote_volume": 24756718.1099, "trades": 106575, "taker_buy_base": 573136.53, "taker_buy_quote": 12070853.2751 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 20.79, "high": 21.02, "low": 20.59, "close": 20.98, "volume": 704135.15, "close_time": 1760659199999, "quote_volume": 14633451.9128, "trades": 43439, "taker_buy_base": 356449.24, "taker_buy_quote": 7405273.4509 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 20.97, "high": 21.27, "low": 20.85, "close": 20.97, "volume": 311206.56, "close_time": 1760673599999, "quote_volume": 6539324.6027, "trades": 23557, "taker_buy_base": 184348.42, "taker_buy_quote": 3874382.0876 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 20.97, "high": 20.98, "low": 19.35, "close": 19.4, "volume": 1449740.58, "close_time": 1760687999999, "quote_volume": 29127436.9686, "trades": 96910, "taker_buy_base": 689156.34, "taker_buy_quote": 13859671.1123 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 19.4, "high": 20.03, "low": 19.03, "close": 19.82, "volume": 1835082.58, "close_time": 1760702399999, "quote_volume": 35665767.4749, "trades": 133428, "taker_buy_base": 928291.34, "taker_buy_quote": 18057705.8554 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 19.82, "high": 19.99, "low": 19.4, "close": 19.94, "volume": 928636.15, "close_time": 1760716799999, "quote_volume": 18343207.5891, "trades": 76683, "taker_buy_base": 457633.6, "taker_buy_quote": 9041268.3678 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 19.94, "high": 20.25, "low": 19.81, "close": 19.93, "volume": 842113.55, "close_time": 1760731199999, "quote_volume": 16861324.0433, "trades": 55849, "taker_buy_base": 367439.0, "taker_buy_quote": 7359286.9195 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 19.93, "high": 20.32, "low": 19.88, "close": 19.96, "volume": 445473.61, "close_time": 1760745599999, "quote_volume": 8956852.5232, "trades": 23434, "taker_buy_base": 184881.92, "taker_buy_quote": 3719416.4287 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 19.95, "high": 20.21, "low": 19.89, "close": 20.04, "volume": 200509.35, "close_time": 1760759999999, "quote_volume": 4025000.2991, "trades": 15958, "taker_buy_base": 86577.18, "taker_buy_quote": 1737595.0603 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 20.04, "high": 20.42, "low": 19.86, "close": 20.17, "volume": 414945.19, "close_time": 1760774399999, "quote_volume": 8373623.2994, "trades": 23568, "taker_buy_base": 184300.95, "taker_buy_quote": 3719296.5386 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 20.17, "high": 20.35, "low": 20.1, "close": 20.21, "volume": 358805.1, "close_time": 1760788799999, "quote_volume": 7251030.7036, "trades": 20310, "taker_buy_base": 138657.35, "taker_buy_quote": 2803079.5376 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 20.22, "high": 20.31, "low": 19.86, "close": 20.03, "volume": 302606.07, "close_time": 1760803199999, "quote_volume": 6063775.7093, "trades": 22051, "taker_buy_base": 105647.76, "taker_buy_quote": 2118099.3696 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 20.03, "high": 20.19, "low": 19.82, "close": 20.17, "volume": 264430.61, "close_time": 1760817599999, "quote_volume": 5300234.8304, "trades": 17956, "taker_buy_base": 108052.54, "taker_buy_quote": 2164102.8401 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 20.16, "high": 20.28, "low": 20.09, "close": 20.21, "volume": 135288.85, "close_time": 1760831999999, "quote_volume": 2733276.551, "trades": 10890, "taker_buy_base": 53423.92, "taker_buy_quote": 1079413.2032 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 20.22, "high": 20.29, "low": 19.99, "close": 20.28, "volume": 123251.18, "close_time": 1760846399999, "quote_volume": 2479964.3898, "trades": 12362, "taker_buy_base": 55170.28, "taker_buy_quote": 1110354.7427 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 20.28, "high": 20.29, "low": 19.87, "close": 19.96, "volume": 159785.74, "close_time": 1760860799999, "quote_volume": 3205771.906, "trades": 12891, "taker_buy_base": 71589.46, "taker_buy_quote": 1434550.8742 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 19.95, "high": 20.61, "low": 19.75, "close": 20.4, "volume": 734183.45, "close_time": 1760875199999, "quote_volume": 14830302.129, "trades": 54119, "taker_buy_base": 357781.01, "taker_buy_quote": 7222845.7162 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 20.4, "high": 20.84, "low": 20.3, "close": 20.74, "volume": 503521.2, "close_time": 1760889599999, "quote_volume": 10396238.8254, "trades": 34022, "taker_buy_base": 252217.76, "taker_buy_quote": 5208891.6937 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 20.74, "high": 20.84, "low": 20.54, "close": 20.73, "volume": 411215.66, "close_time": 1760903999999, "quote_volume": 8517497.008, "trades": 21452, "taker_buy_base": 209630.77, "taker_buy_quote": 4342208.7569 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 20.72, "high": 20.82, "low": 20.57, "close": 20.59, "volume": 211226.87, "close_time": 1760918399999, "quote_volume": 4374049.3989, "trades": 12079, "taker_buy_base": 98457.41, "taker_buy_quote": 2040088.9398 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 20.59, "high": 21.08, "low": 20.17, "close": 21.02, "volume": 412886.46, "close_time": 1760932799999, "quote_volume": 8486062.3334, "trades": 31217, "taker_buy_base": 209777.68, "taker_buy_quote": 4312613.4832 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 21.02, "high": 21.21, "low": 20.84, "close": 20.92, "volume": 830651.08, "close_time": 1760947199999, "quote_volume": 17443021.2336, "trades": 36982, "taker_buy_base": 407490.84, "taker_buy_quote": 8554684.3928 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 20.92, "high": 20.95, "low": 20.61, "close": 20.78, "volume": 390881.52, "close_time": 1760961599999, "quote_volume": 8121416.1021, "trades": 26560, "taker_buy_base": 184760.38, "taker_buy_quote": 3839889.7607 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 20.78, "high": 20.88, "low": 20.55, "close": 20.61, "volume": 466066.66, "close_time": 1760975999999, "quote_volume": 9649123.2279, "trades": 30303, "taker_buy_base": 188584.54, "taker_buy_quote": 3905198.5429 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 20.61, "high": 20.61, "low": 20.24, "close": 20.53, "volume": 619967.79, "close_time": 1760990399999, "quote_volume": 12641797.765, "trades": 37342, "taker_buy_base": 317902.12, "taker_buy_quote": 6481451.869 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 20.52, "high": 20.63, "low": 20.33, "close": 20.34, "volume": 235070.53, "close_time": 1761004799999, "quote_volume": 4808239.9144, "trades": 11934, "taker_buy_base": 128279.99, "taker_buy_quote": 2623857.0363 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 20.34, "high": 20.37, "low": 19.82, "close": 19.85, "volume": 324272.38, "close_time": 1761019199999, "quote_volume": 6518124.4789, "trades": 17447, "taker_buy_base": 181043.74, "taker_buy_quote": 3640243.8241 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 19.85, "high": 19.85, "low": 19.46, "close": 19.78, "volume": 458941.75, "close_time": 1761033599999, "quote_volume": 9001751.3343, "trades": 30803, "taker_buy_base": 241116.9, "taker_buy_quote": 4727936.5692 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 19.78, "high": 20.03, "low": 19.6, "close": 19.99, "volume": 282726.24, "close_time": 1761047999999, "quote_volume": 5613915.1122, "trades": 16284, "taker_buy_base": 149811.33, "taker_buy_quote": 2975723.2575 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 19.99, "high": 20.85, "low": 19.81, "close": 20.76, "volume": 1086248.63, "close_time": 1761062399999, "quote_volume": 22128387.5605, "trades": 63551, "taker_buy_base": 505704.36, "taker_buy_quote": 10297527.282 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 20.77, "high": 20.84, "low": 20.23, "close": 20.4, "volume": 982234.58, "close_time": 1761076799999, "quote_volume": 20183440.054, "trades": 54673, "taker_buy_base": 431847.47, "taker_buy_quote": 8870275.5025 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 20.4, "high": 20.42, "low": 19.48, "close": 19.54, "volume": 623435.65, "close_time": 1761091199999, "quote_volume": 12444767.802, "trades": 41355, "taker_buy_base": 305880.56, "taker_buy_quote": 6100310.1571 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 19.54, "high": 19.66, "low": 19.34, "close": 19.46, "volume": 485400.41, "close_time": 1761105599999, "quote_volume": 9451349.0228, "trades": 28686, "taker_buy_base": 222658.6, "taker_buy_quote": 4337625.759 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 19.45, "high": 19.65, "low": 19.29, "close": 19.56, "volume": 336388.52, "close_time": 1761119999999, "quote_volume": 6548184.7818, "trades": 19240, "taker_buy_base": 194762.78, "taker_buy_quote": 3792711.8378 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 19.56, "high": 19.69, "low": 19.12, "close": 19.59, "volume": 422646.01, "close_time": 1761134399999, "quote_volume": 8220970.3964, "trades": 29628, "taker_buy_base": 206360.59, "taker_buy_quote": 4018149.4388 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 19.59, "high": 19.71, "low": 19.25, "close": 19.54, "volume": 669598.11, "close_time": 1761148799999, "quote_volume": 13054772.799, "trades": 52385, "taker_buy_base": 352704.15, "taker_buy_quote": 6877279.6676 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 19.53, "high": 19.59, "low": 18.84, "close": 19.08, "volume": 632591.89, "close_time": 1761163199999, "quote_volume": 12195666.6767, "trades": 40383, "taker_buy_base": 284182.72, "taker_buy_quote": 5482981.4369 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 19.08, "high": 19.13, "low": 18.42, "close": 19.02, "volume": 789461.85, "close_time": 1761177599999, "quote_volume": 14807779.217, "trades": 50346, "taker_buy_base": 392834.38, "taker_buy_quote": 7373588.2989 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 19.02, "high": 19.21, "low": 18.98, "close": 19.12, "volume": 198498.51, "close_time": 1761191999999, "quote_volume": 3789849.9167, "trades": 14891, "taker_buy_base": 91072.29, "taker_buy_quote": 1739352.0655 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 19.12, "high": 19.58, "low": 19.09, "close": 19.55, "volume": 275561.27, "close_time": 1761206399999, "quote_volume": 5351737.8974, "trades": 16949, "taker_buy_base": 142558.32, "taker_buy_quote": 2767202.8967 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 19.55, "high": 19.62, "low": 19.39, "close": 19.42, "volume": 270018.46, "close_time": 1761220799999, "quote_volume": 5268345.1093, "trades": 14497, "taker_buy_base": 108325.96, "taker_buy_quote": 2114133.1827 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 19.41, "high": 19.62, "low": 19.25, "close": 19.54, "volume": 600059.08, "close_time": 1761235199999, "quote_volume": 11651064.6416, "trades": 39553, "taker_buy_base": 300865.28, "taker_buy_quote": 5844286.6505 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 19.55, "high": 19.74, "low": 19.36, "close": 19.38, "volume": 749272.96, "close_time": 1761249599999, "quote_volume": 14652007.4542, "trades": 29702, "taker_buy_base": 386345.93, "taker_buy_quote": 7553562.7382 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 19.38, "high": 19.38, "low": 18.98, "close": 19.14, "volume": 522943.02, "close_time": 1761263999999, "quote_volume": 10020516.1711, "trades": 19812, "taker_buy_base": 298394.4, "taker_buy_quote": 5716775.1054 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 19.13, "high": 19.28, "low": 19.02, "close": 19.23, "volume": 232892.31, "close_time": 1761278399999, "quote_volume": 4463610.6702, "trades": 18578, "taker_buy_base": 137755.08, "taker_buy_quote": 2640762.0769 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 19.22, "high": 19.66, "low": 19.17, "close": 19.49, "volume": 368357.35, "close_time": 1761292799999, "quote_volume": 7193967.5126, "trades": 21168, "taker_buy_base": 186407.67, "taker_buy_quote": 3640123.3808 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 19.5, "high": 19.67, "low": 19.37, "close": 19.5, "volume": 224736.97, "close_time": 1761307199999, "quote_volume": 4389550.1849, "trades": 15314, "taker_buy_base": 97850.36, "taker_buy_quote": 1911642.9829 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 19.5, "high": 19.96, "low": 19.23, "close": 19.26, "volume": 782341.09, "close_time": 1761321599999, "quote_volume": 15301703.7316, "trades": 50294, "taker_buy_base": 387843.15, "taker_buy_quote": 7587197.8414 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 19.27, "high": 19.57, "low": 19.12, "close": 19.51, "volume": 334237.51, "close_time": 1761335999999, "quote_volume": 6467065.3154, "trades": 17433, "taker_buy_base": 163462.7, "taker_buy_quote": 3164932.207 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 19.51, "high": 19.65, "low": 19.47, "close": 19.49, "volume": 455807.43, "close_time": 1761350399999, "quote_volume": 8917937.3315, "trades": 19194, "taker_buy_base": 274673.44, "taker_buy_quote": 5373608.2117 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 19.49, "high": 19.52, "low": 19.32, "close": 19.34, "volume": 279817.72, "close_time": 1761364799999, "quote_volume": 5431917.3793, "trades": 13113, "taker_buy_base": 157512.68, "taker_buy_quote": 3057836.9024 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 19.34, "high": 19.46, "low": 19.29, "close": 19.36, "volume": 305928.97, "close_time": 1761379199999, "quote_volume": 5920443.0353, "trades": 11557, "taker_buy_base": 183453.61, "taker_buy_quote": 3550708.7231 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 19.36, "high": 19.45, "low": 19.24, "close": 19.33, "volume": 184126.29, "close_time": 1761393599999, "quote_volume": 3563446.0045, "trades": 9545, "taker_buy_base": 97292.52, "taker_buy_quote": 1883547.0059 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 19.34, "high": 19.57, "low": 19.32, "close": 19.53, "volume": 200758.38, "close_time": 1761407999999, "quote_volume": 3914247.6691, "trades": 13701, "taker_buy_base": 87556.38, "taker_buy_quote": 1706794.2685 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 19.53, "high": 19.83, "low": 19.45, "close": 19.74, "volume": 315660.62, "close_time": 1761422399999, "quote_volume": 6213874.6539, "trades": 14449, "taker_buy_base": 146226.18, "taker_buy_quote": 2877941.7312 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 19.74, "high": 19.77, "low": 19.64, "close": 19.71, "volume": 195134.77, "close_time": 1761436799999, "quote_volume": 3845956.3125, "trades": 9863, "taker_buy_base": 90585.2, "taker_buy_quote": 1785598.3416 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 19.72, "high": 19.81, "low": 19.34, "close": 19.39, "volume": 253759.33, "close_time": 1761451199999, "quote_volume": 4967965.8287, "trades": 13529, "taker_buy_base": 109603.75, "taker_buy_quote": 2145425.3468 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 19.38, "high": 19.72, "low": 19.36, "close": 19.7, "volume": 168709.38, "close_time": 1761465599999, "quote_volume": 3304930.4408, "trades": 8120, "taker_buy_base": 84941.33, "taker_buy_quote": 1663215.1696 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 19.71, "high": 20.4, "low": 19.71, "close": 20.37, "volume": 956165.88, "close_time": 1761479999999, "quote_volume": 19190704.9896, "trades": 39632, "taker_buy_base": 496675.49, "taker_buy_quote": 9970939.2879 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 20.37, "high": 20.67, "low": 20.27, "close": 20.41, "volume": 820868.72, "close_time": 1761494399999, "quote_volume": 16768825.6296, "trades": 37566, "taker_buy_base": 392701.94, "taker_buy_quote": 8023780.4128 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 20.41, "high": 20.42, "low": 20.21, "close": 20.31, "volume": 209429.23, "close_time": 1761508799999, "quote_volume": 4248465.2049, "trades": 12882, "taker_buy_base": 90904.51, "taker_buy_quote": 1844446.9913 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 20.3, "high": 20.96, "low": 20.1, "close": 20.82, "volume": 667526.72, "close_time": 1761523199999, "quote_volume": 13747141.2576, "trades": 32830, "taker_buy_base": 310391.26, "taker_buy_quote": 6394047.6445 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 20.83, "high": 21.04, "low": 20.73, "close": 20.8, "volume": 320229.83, "close_time": 1761537599999, "quote_volume": 6687201.2302, "trades": 22241, "taker_buy_base": 161175.89, "taker_buy_quote": 3367223.0336 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 20.81, "high": 21.1, "low": 20.67, "close": 20.81, "volume": 454221.46, "close_time": 1761551999999, "quote_volume": 9509471.4684, "trades": 27481, "taker_buy_base": 229696.53, "taker_buy_quote": 4808737.9794 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 20.81, "high": 20.9, "low": 20.43, "close": 20.57, "volume": 373270.81, "close_time": 1761566399999, "quote_volume": 7692645.3393, "trades": 26700, "taker_buy_base": 158237.73, "taker_buy_quote": 3260942.2352 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 20.57, "high": 20.57, "low": 20.24, "close": 20.46, "volume": 327919.41, "close_time": 1761580799999, "quote_volume": 6695022.2461, "trades": 29575, "taker_buy_base": 148366.82, "taker_buy_quote": 3029184.8876 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 20.45, "high": 20.79, "low": 20.45, "close": 20.6, "volume": 352449.99, "close_time": 1761595199999, "quote_volume": 7276715.5205, "trades": 22448, "taker_buy_base": 189417.32, "taker_buy_quote": 3909535.7779 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 20.6, "high": 20.65, "low": 20.17, "close": 20.33, "volume": 542544.19, "close_time": 1761609599999, "quote_volume": 11096496.6966, "trades": 28802, "taker_buy_base": 313400.7, "taker_buy_quote": 6411582.2787 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 20.33, "high": 20.48, "low": 20.16, "close": 20.22, "volume": 232460.45, "close_time": 1761623999999, "quote_volume": 4716286.904, "trades": 16639, "taker_buy_base": 123691.76, "taker_buy_quote": 2509862.0712 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 20.22, "high": 20.5, "low": 19.99, "close": 20.31, "volume": 300131.56, "close_time": 1761638399999, "quote_volume": 6073090.3028, "trades": 23809, "taker_buy_base": 151965.39, "taker_buy_quote": 3074420.6996 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 20.31, "high": 20.52, "low": 20.16, "close": 20.18, "volume": 224696.03, "close_time": 1761652799999, "quote_volume": 4565982.576, "trades": 15458, "taker_buy_base": 114674.53, "taker_buy_quote": 2329719.5012 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 20.19, "high": 20.49, "low": 19.77, "close": 20.01, "volume": 714222.62, "close_time": 1761667199999, "quote_volume": 14426134.1306, "trades": 47424, "taker_buy_base": 375479.62, "taker_buy_quote": 7587007.9407 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 20.0, "high": 20.19, "low": 19.57, "close": 19.64, "volume": 453935.95, "close_time": 1761681599999, "quote_volume": 9040780.519, "trades": 31016, "taker_buy_base": 246934.64, "taker_buy_quote": 4922270.476 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 19.64, "high": 19.64, "low": 19.13, "close": 19.47, "volume": 743063.29, "close_time": 1761695999999, "quote_volume": 14402887.951, "trades": 44909, "taker_buy_base": 368296.14, "taker_buy_quote": 7138660.8834 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 19.47, "high": 19.56, "low": 19.36, "close": 19.47, "volume": 160994.69, "close_time": 1761710399999, "quote_volume": 3131342.4416, "trades": 10937, "taker_buy_base": 73912.79, "taker_buy_quote": 1438149.0158 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 19.46, "high": 19.64, "low": 19.45, "close": 19.6, "volume": 135015.54, "close_time": 1761724799999, "quote_volume": 2638223.1024, "trades": 9714, "taker_buy_base": 55504.59, "taker_buy_quote": 1084493.0313 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 19.6, "high": 19.77, "low": 19.43, "close": 19.74, "volume": 216626.62, "close_time": 1761739199999, "quote_volume": 4240845.2718, "trades": 11948, "taker_buy_base": 96067.19, "taker_buy_quote": 1883533.9982 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 19.73, "high": 19.85, "low": 19.34, "close": 19.44, "volume": 333262.54, "close_time": 1761753599999, "quote_volume": 6537949.4179, "trades": 21685, "taker_buy_base": 145482.84, "taker_buy_quote": 2858486.5928 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 19.44, "high": 20.2, "low": 19.31, "close": 19.94, "volume": 1186565.48, "close_time": 1761767999999, "quote_volume": 23462665.1367, "trades": 75422, "taker_buy_base": 600116.58, "taker_buy_quote": 11862411.868 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 19.95, "high": 20.16, "low": 19.55, "close": 19.66, "volume": 437110.29, "close_time": 1761782399999, "quote_volume": 8721345.4316, "trades": 24736, "taker_buy_base": 189935.58, "taker_buy_quote": 3793186.9376 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 19.66, "high": 19.97, "low": 19.52, "close": 19.84, "volume": 150460.41, "close_time": 1761796799999, "quote_volume": 2976239.7776, "trades": 23943, "taker_buy_base": 67507.31, "taker_buy_quote": 1334372.1819 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 19.84, "high": 19.88, "low": 19.06, "close": 19.83, "volume": 615039.68, "close_time": 1761811199999, "quote_volume": 11961934.0748, "trades": 53604, "taker_buy_base": 294791.24, "taker_buy_quote": 5727599.7434 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 19.84, "high": 19.89, "low": 19.21, "close": 19.24, "volume": 280914.91, "close_time": 1761825599999, "quote_volume": 5474982.2969, "trades": 22501, "taker_buy_base": 146684.31, "taker_buy_quote": 2858674.1726 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 19.25, "high": 19.26, "low": 18.14, "close": 18.23, "volume": 1072729.77, "close_time": 1761839999999, "quote_volume": 19962761.0993, "trades": 85806, "taker_buy_base": 490479.11, "taker_buy_quote": 9126465.1529 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 18.24, "high": 18.34, "low": 17.51, "close": 17.59, "volume": 1494402.19, "close_time": 1761854399999, "quote_volume": 26573081.1274, "trades": 81842, "taker_buy_base": 647394.79, "taker_buy_quote": 11528248.5995 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 17.58, "high": 18.16, "low": 17.54, "close": 18.11, "volume": 636830.1, "close_time": 1761868799999, "quote_volume": 11401132.2093, "trades": 34625, "taker_buy_base": 337851.48, "taker_buy_quote": 6049410.4297 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 18.12, "high": 18.41, "low": 18.05, "close": 18.26, "volume": 305845.38, "close_time": 1761883199999, "quote_volume": 5579569.809, "trades": 23823, "taker_buy_base": 142866.4, "taker_buy_quote": 2606454.222 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 18.27, "high": 18.48, "low": 18.23, "close": 18.25, "volume": 476265.23, "close_time": 1761897599999, "quote_volume": 8752839.2678, "trades": 21788, "taker_buy_base": 243482.68, "taker_buy_quote": 4475775.7994 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 18.26, "high": 18.53, "low": 18.2, "close": 18.5, "volume": 314289.15, "close_time": 1761911999999, "quote_volume": 5757790.8913, "trades": 16078, "taker_buy_base": 152558.98, "taker_buy_quote": 2798464.5699 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 18.5, "high": 18.58, "low": 18.25, "close": 18.27, "volume": 645978.25, "close_time": 1761926399999, "quote_volume": 11899419.6093, "trades": 34474, "taker_buy_base": 295375.23, "taker_buy_quote": 5443922.9541 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 18.26, "high": 18.38, "low": 17.78, "close": 18.28, "volume": 676258.61, "close_time": 1761940799999, "quote_volume": 12195336.2691, "trades": 38584, "taker_buy_base": 333589.08, "taker_buy_quote": 6016403.0756 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 18.27, "high": 18.28, "low": 18.05, "close": 18.19, "volume": 194395.8, "close_time": 1761955199999, "quote_volume": 3533662.5285, "trades": 11067, "taker_buy_base": 85388.4, "taker_buy_quote": 1552882.6427 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 18.19, "high": 18.45, "low": 18.07, "close": 18.41, "volume": 208348.35, "close_time": 1761969599999, "quote_volume": 3800418.8578, "trades": 11395, "taker_buy_base": 84360.77, "taker_buy_quote": 1541664.1009 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 18.42, "high": 18.52, "low": 18.29, "close": 18.51, "volume": 166066.31, "close_time": 1761983999999, "quote_volume": 3058222.4348, "trades": 10899, "taker_buy_base": 76962.99, "taker_buy_quote": 1417794.4439 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 18.51, "high": 18.71, "low": 18.45, "close": 18.66, "volume": 320840.65, "close_time": 1761998399999, "quote_volume": 5962507.0753, "trades": 14878, "taker_buy_base": 151729.54, "taker_buy_quote": 2820160.9325 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 18.66, "high": 18.74, "low": 18.41, "close": 18.63, "volume": 309023.23, "close_time": 1762012799999, "quote_volume": 5744406.0132, "trades": 21005, "taker_buy_base": 121291.06, "taker_buy_quote": 2254628.0782 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 18.64, "high": 18.74, "low": 18.56, "close": 18.64, "volume": 183809.06, "close_time": 1762027199999, "quote_volume": 3426250.3596, "trades": 12898, "taker_buy_base": 78717.42, "taker_buy_quote": 1467374.76 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 18.64, "high": 18.73, "low": 18.5, "close": 18.73, "volume": 143091.63, "close_time": 1762041599999, "quote_volume": 2668039.5037, "trades": 8275, "taker_buy_base": 53713.25, "taker_buy_quote": 1001689.3169 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 18.72, "high": 18.81, "low": 18.62, "close": 18.69, "volume": 165644.46, "close_time": 1762055999999, "quote_volume": 3099269.1385, "trades": 9468, "taker_buy_base": 76994.13, "taker_buy_quote": 1441229.6042 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 18.68, "high": 19.01, "low": 18.66, "close": 18.96, "volume": 255989.07, "close_time": 1762070399999, "quote_volume": 4829660.7626, "trades": 14295, "taker_buy_base": 108449.22, "taker_buy_quote": 2046614.1415 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 18.96, "high": 18.99, "low": 18.59, "close": 18.83, "volume": 257179.06, "close_time": 1762084799999, "quote_volume": 4831717.4216, "trades": 16860, "taker_buy_base": 111864.17, "taker_buy_quote": 2101257.547 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 18.83, "high": 18.85, "low": 18.19, "close": 18.28, "volume": 301055.44, "close_time": 1762099199999, "quote_volume": 5553787.9198, "trades": 22622, "taker_buy_base": 135259.05, "taker_buy_quote": 2490381.8538 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 18.27, "high": 18.33, "low": 18.1, "close": 18.16, "volume": 169302.67, "close_time": 1762113599999, "quote_volume": 3084237.0469, "trades": 16901, "taker_buy_base": 89509.92, "taker_buy_quote": 1630793.285 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 18.17, "high": 18.91, "low": 18.1, "close": 18.8, "volume": 242733.78, "close_time": 1762127999999, "quote_volume": 4481483.3354, "trades": 15580, "taker_buy_base": 123038.83, "taker_buy_quote": 2272199.0402 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 18.81, "high": 18.91, "low": 17.51, "close": 17.54, "volume": 582457.17, "close_time": 1762142399999, "quote_volume": 10542509.0047, "trades": 48404, "taker_buy_base": 279407.91, "taker_buy_quote": 5048298.7594 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 17.54, "high": 17.78, "low": 17.16, "close": 17.48, "volume": 839397.5, "close_time": 1762156799999, "quote_volume": 14658332.8994, "trades": 55024, "taker_buy_base": 410494.0, "taker_buy_quote": 7170801.4143 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 17.48, "high": 17.64, "low": 17.2, "close": 17.48, "volume": 500828.34, "close_time": 1762171199999, "quote_volume": 8720230.1115, "trades": 30620, "taker_buy_base": 260521.18, "taker_buy_quote": 4539788.5612 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 17.49, "high": 17.69, "low": 15.91, "close": 16.36, "volume": 2488434.18, "close_time": 1762185599999, "quote_volume": 41809196.0671, "trades": 94093, "taker_buy_base": 1221657.68, "taker_buy_quote": 20571502.7892 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 16.36, "high": 17.1, "low": 16.28, "close": 16.78, "volume": 1093229.94, "close_time": 1762199999999, "quote_volume": 18364354.7563, "trades": 57552, "taker_buy_base": 573210.34, "taker_buy_quote": 9631510.2968 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 16.79, "high": 16.82, "low": 16.42, "close": 16.65, "volume": 544923.63, "close_time": 1762214399999, "quote_volume": 9058629.552, "trades": 34444, "taker_buy_base": 250196.51, "taker_buy_quote": 4160324.5848 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 16.66, "high": 17.0, "low": 16.47, "close": 16.91, "volume": 378022.13, "close_time": 1762228799999, "quote_volume": 6351549.4545, "trades": 22111, "taker_buy_base": 211299.74, "taker_buy_quote": 3549965.3149 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 16.91, "high": 17.01, "low": 15.97, "close": 16.15, "volume": 1219708.27, "close_time": 1762243199999, "quote_volume": 19948594.4248, "trades": 53134, "taker_buy_base": 485790.91, "taker_buy_quote": 7932535.9142 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 16.15, "high": 16.81, "low": 16.08, "close": 16.72, "volume": 596799.4, "close_time": 1762257599999, "quote_volume": 9841486.4109, "trades": 41819, "taker_buy_base": 320536.35, "taker_buy_quote": 5285806.0607 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 16.71, "high": 16.85, "low": 16.32, "close": 16.42, "volume": 766197.44, "close_time": 1762271999999, "quote_volume": 12706681.0949, "trades": 40967, "taker_buy_base": 373633.03, "taker_buy_quote": 6198915.205 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 16.41, "high": 16.48, "low": 15.31, "close": 15.59, "volume": 1486520.77, "close_time": 1762286399999, "quote_volume": 23481630.4971, "trades": 87156, "taker_buy_base": 693781.23, "taker_buy_quote": 10967255.9026 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 15.6, "high": 16.2, "low": 15.0, "close": 15.98, "volume": 2090664.14, "close_time": 1762300799999, "quote_volume": 32433737.1355, "trades": 109518, "taker_buy_base": 1001151.03, "taker_buy_quote": 15548045.2621 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 15.98, "high": 16.48, "low": 15.29, "close": 16.44, "volume": 951701.67, "close_time": 1762315199999, "quote_volume": 15123425.9227, "trades": 75012, "taker_buy_base": 457392.09, "taker_buy_quote": 7275339.0844 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 16.43, "high": 16.63, "low": 16.32, "close": 16.55, "volume": 455030.29, "close_time": 1762329599999, "quote_volume": 7500114.1363, "trades": 23242, "taker_buy_base": 205010.73, "taker_buy_quote": 3379848.1014 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 16.54, "high": 16.59, "low": 16.22, "close": 16.56, "volume": 372691.67, "close_time": 1762343999999, "quote_volume": 6110833.7777, "trades": 28028, "taker_buy_base": 183508.56, "taker_buy_quote": 3009686.7565 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 16.56, "high": 16.82, "low": 16.47, "close": 16.76, "volume": 510365.13, "close_time": 1762358399999, "quote_volume": 8506001.3531, "trades": 37748, "taker_buy_base": 269493.2, "taker_buy_quote": 4492442.8822 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 16.77, "high": 16.99, "low": 16.58, "close": 16.78, "volume": 616837.55, "close_time": 1762372799999, "quote_volume": 10394075.3553, "trades": 26791, "taker_buy_base": 302320.48, "taker_buy_quote": 5095032.0139 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 16.77, "high": 16.85, "low": 16.56, "close": 16.61, "volume": 869979.28, "close_time": 1762387199999, "quote_volume": 14499031.6081, "trades": 26114, "taker_buy_base": 466808.48, "taker_buy_quote": 7780014.0737 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 16.61, "high": 16.7, "low": 16.37, "close": 16.64, "volume": 428086.45, "close_time": 1762401599999, "quote_volume": 7081210.4316, "trades": 24376, "taker_buy_base": 226868.06, "taker_buy_quote": 3754182.4559 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 16.64, "high": 16.73, "low": 16.22, "close": 16.29, "volume": 354841.89, "close_time": 1762415999999, "quote_volume": 5826222.8075, "trades": 19391, "taker_buy_base": 154025.61, "taker_buy_quote": 2532648.6228 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 16.28, "high": 16.44, "low": 16.2, "close": 16.29, "volume": 312777.77, "close_time": 1762430399999, "quote_volume": 5099464.5015, "trades": 21254, "taker_buy_base": 137498.4, "taker_buy_quote": 2242348.6002 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 16.29, "high": 16.42, "low": 15.77, "close": 15.85, "volume": 703555.75, "close_time": 1762444799999, "quote_volume": 11329572.704, "trades": 45722, "taker_buy_base": 362066.56, "taker_buy_quote": 5835334.6141 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 15.85, "high": 16.18, "low": 15.61, "close": 16.13, "volume": 620019.86, "close_time": 1762459199999, "quote_volume": 9855264.3725, "trades": 42611, "taker_buy_base": 293365.86, "taker_buy_quote": 4665119.802 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 16.13, "high": 16.21, "low": 15.9, "close": 16.13, "volume": 436002.17, "close_time": 1762473599999, "quote_volume": 7002042.3143, "trades": 23929, "taker_buy_base": 215009.73, "taker_buy_quote": 3455401.5385 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 16.13, "high": 16.52, "low": 16.05, "close": 16.46, "volume": 446532.53, "close_time": 1762487999999, "quote_volume": 7267036.6472, "trades": 29446, "taker_buy_base": 229724.88, "taker_buy_quote": 3737260.6928 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 16.46, "high": 16.94, "low": 16.33, "close": 16.92, "volume": 416437.6, "close_time": 1762502399999, "quote_volume": 6938591.1602, "trades": 21077, "taker_buy_base": 212378.14, "taker_buy_quote": 3541042.9511 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 16.91, "high": 17.03, "low": 16.27, "close": 16.46, "volume": 843454.48, "close_time": 1762516799999, "quote_volume": 14047978.8039, "trades": 37700, "taker_buy_base": 357390.0, "taker_buy_quote": 5947275.9316 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 16.46, "high": 16.89, "low": 16.08, "close": 16.81, "volume": 1214275.78, "close_time": 1762531199999, "quote_volume": 20007714.995, "trades": 69788, "taker_buy_base": 621500.01, "taker_buy_quote": 10248247.5937 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 16.82, "high": 17.96, "low": 16.74, "close": 17.82, "volume": 2028425.76, "close_time": 1762545599999, "quote_volume": 35482082.4166, "trades": 92609, "taker_buy_base": 1078239.77, "taker_buy_quote": 18858119.1875 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 17.82, "high": 18.07, "low": 17.65, "close": 17.74, "volume": 1561485.05, "close_time": 1762559999999, "quote_volume": 27916223.4141, "trades": 53911, "taker_buy_base": 764407.24, "taker_buy_quote": 13673934.1229 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 17.75, "high": 18.41, "low": 17.67, "close": 17.84, "volume": 844750.68, "close_time": 1762574399999, "quote_volume": 15206985.0748, "trades": 46682, "taker_buy_base": 409584.91, "taker_buy_quote": 7382213.5599 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 17.84, "high": 18.08, "low": 17.56, "close": 17.87, "volume": 463109.51, "close_time": 1762588799999, "quote_volume": 8239255.0398, "trades": 33669, "taker_buy_base": 207154.28, "taker_buy_quote": 3686930.5304 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 17.86, "high": 17.99, "low": 17.66, "close": 17.79, "volume": 416331.42, "close_time": 1762603199999, "quote_volume": 7425750.1517, "trades": 26605, "taker_buy_base": 173858.15, "taker_buy_quote": 3101211.7982 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 17.79, "high": 17.79, "low": 17.09, "close": 17.13, "volume": 647294.03, "close_time": 1762617599999, "quote_volume": 11289968.642, "trades": 40690, "taker_buy_base": 290207.48, "taker_buy_quote": 5065983.9954 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 17.14, "high": 17.38, "low": 17.02, "close": 17.29, "volume": 787482.74, "close_time": 1762631999999, "quote_volume": 13515200.2888, "trades": 30278, "taker_buy_base": 380605.58, "taker_buy_quote": 6538014.8213 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 17.29, "high": 17.5, "low": 17.24, "close": 17.5, "volume": 206719.26, "close_time": 1762646399999, "quote_volume": 3589212.6773, "trades": 12024, "taker_buy_base": 102114.45, "taker_buy_quote": 1773243.8161 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 17.5, "high": 17.52, "low": 16.81, "close": 16.89, "volume": 440074.36, "close_time": 1762660799999, "quote_volume": 7513356.1878, "trades": 37975, "taker_buy_base": 200823.38, "taker_buy_quote": 3423759.8988 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 16.89, "high": 17.14, "low": 16.88, "close": 17.13, "volume": 235206.18, "close_time": 1762675199999, "quote_volume": 3999514.6274, "trades": 18118, "taker_buy_base": 128632.84, "taker_buy_quote": 2187801.611 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 17.13, "high": 17.36, "low": 16.89, "close": 17.28, "volume": 306809.75, "close_time": 1762689599999, "quote_volume": 5246881.2558, "trades": 22295, "taker_buy_base": 145475.87, "taker_buy_quote": 2488444.0453 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 17.28, "high": 17.89, "low": 17.24, "close": 17.69, "volume": 775736.81, "close_time": 1762703999999, "quote_volume": 13669543.5984, "trades": 41339, "taker_buy_base": 389723.24, "taker_buy_quote": 6863982.993 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 17.7, "high": 17.9, "low": 17.45, "close": 17.89, "volume": 334860.47, "close_time": 1762718399999, "quote_volume": 5918475.5081, "trades": 21261, "taker_buy_base": 161828.58, "taker_buy_quote": 2862221.9894 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 17.89, "high": 17.91, "low": 17.59, "close": 17.77, "volume": 328744.45, "close_time": 1762732799999, "quote_volume": 5840542.4131, "trades": 20179, "taker_buy_base": 169368.99, "taker_buy_quote": 3009010.271 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 17.77, "high": 18.12, "low": 17.64, "close": 17.99, "volume": 497275.45, "close_time": 1762747199999, "quote_volume": 8936218.8344, "trades": 34175, "taker_buy_base": 260496.19, "taker_buy_quote": 4681283.2733 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 17.99, "high": 18.13, "low": 17.88, "close": 18.0, "volume": 311970.89, "close_time": 1762761599999, "quote_volume": 5615357.8533, "trades": 21104, "taker_buy_base": 142134.48, "taker_buy_quote": 2559291.1963 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 18.01, "high": 18.31, "low": 17.79, "close": 18.09, "volume": 547824.36, "close_time": 1762775999999, "quote_volume": 9901824.415, "trades": 29538, "taker_buy_base": 260230.6, "taker_buy_quote": 4706498.5877 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 18.1, "high": 18.35, "low": 17.81, "close": 17.93, "volume": 849857.72, "close_time": 1762790399999, "quote_volume": 15358368.3877, "trades": 42121, "taker_buy_base": 377283.2, "taker_buy_quote": 6816825.9479 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 17.94, "high": 18.14, "low": 17.7, "close": 18.01, "volume": 405528.8, "close_time": 1762804799999, "quote_volume": 7279016.7924, "trades": 30094, "taker_buy_base": 179597.84, "taker_buy_quote": 3227261.0663 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 18.0, "high": 18.36, "low": 17.81, "close": 18.18, "volume": 356158.59, "close_time": 1762819199999, "quote_volume": 6448061.7788, "trades": 24316, "taker_buy_base": 177088.27, "taker_buy_quote": 3207898.2158 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 18.19, "high": 18.61, "low": 17.98, "close": 18.36, "volume": 546061.89, "close_time": 1762833599999, "quote_volume": 9991330.8429, "trades": 44049, "taker_buy_base": 269584.49, "taker_buy_quote": 4933259.3712 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 18.36, "high": 18.37, "low": 17.53, "close": 17.56, "volume": 560019.66, "close_time": 1762847999999, "quote_volume": 9982692.6377, "trades": 34903, "taker_buy_base": 251744.43, "taker_buy_quote": 4484960.9693 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 17.57, "high": 17.88, "low": 17.49, "close": 17.79, "volume": 302219.75, "close_time": 1762862399999, "quote_volume": 5346048.4376, "trades": 25527, "taker_buy_base": 140643.78, "taker_buy_quote": 2489276.5908 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 17.8, "high": 17.9, "low": 17.56, "close": 17.63, "volume": 579986.37, "close_time": 1762876799999, "quote_volume": 10273995.2103, "trades": 36152, "taker_buy_base": 299886.16, "taker_buy_quote": 5310340.9454 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 17.63, "high": 17.73, "low": 17.24, "close": 17.27, "volume": 451311.85, "close_time": 1762891199999, "quote_volume": 7892707.6065, "trades": 27143, "taker_buy_base": 258546.29, "taker_buy_quote": 4522748.8158 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 17.26, "high": 17.29, "low": 16.97, "close": 17.0, "volume": 499325.66, "close_time": 1762905599999, "quote_volume": 8548285.0824, "trades": 27661, "taker_buy_base": 265753.11, "taker_buy_quote": 4550717.0029 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 17.01, "high": 17.16, "low": 16.91, "close": 17.12, "volume": 312083.02, "close_time": 1762919999999, "quote_volume": 5318242.1507, "trades": 27241, "taker_buy_base": 176351.73, "taker_buy_quote": 3005358.8495 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 17.12, "high": 17.47, "low": 17.06, "close": 17.14, "volume": 195465.37, "close_time": 1762934399999, "quote_volume": 3373608.7841, "trades": 16579, "taker_buy_base": 104992.73, "taker_buy_quote": 1813526.8697 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 17.15, "high": 17.65, "low": 17.15, "close": 17.56, "volume": 326987.94, "close_time": 1762948799999, "quote_volume": 5720919.1479, "trades": 22627, "taker_buy_base": 148444.2, "taker_buy_quote": 2594293.4772 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 17.56, "high": 17.77, "low": 16.98, "close": 17.04, "volume": 584482.44, "close_time": 1762963199999, "quote_volume": 10163588.155, "trades": 42378, "taker_buy_base": 260407.34, "taker_buy_quote": 4526863.302 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 17.04, "high": 17.08, "low": 16.64, "close": 16.79, "volume": 709439.38, "close_time": 1762977599999, "quote_volume": 11945935.494, "trades": 60041, "taker_buy_base": 346251.93, "taker_buy_quote": 5831383.6904 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 16.8, "high": 16.99, "low": 16.75, "close": 16.82, "volume": 213364.11, "close_time": 1762991999999, "quote_volume": 3599437.4111, "trades": 18469, "taker_buy_base": 109803.68, "taker_buy_quote": 1852326.1647 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 16.81, "high": 17.65, "low": 16.8, "close": 17.44, "volume": 544830.36, "close_time": 1763006399999, "quote_volume": 9340239.7789, "trades": 34917, "taker_buy_base": 276807.52, "taker_buy_quote": 4744146.9762 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 17.44, "high": 17.69, "low": 17.28, "close": 17.39, "volume": 484695.35, "close_time": 1763020799999, "quote_volume": 8483594.0323, "trades": 30864, "taker_buy_base": 228009.36, "taker_buy_quote": 3991822.2378 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 17.4, "high": 17.53, "low": 17.22, "close": 17.27, "volume": 302366.18, "close_time": 1763035199999, "quote_volume": 5251107.6249, "trades": 19310, "taker_buy_base": 153424.86, "taker_buy_quote": 2666550.2326 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 17.27, "high": 17.43, "low": 16.88, "close": 16.96, "volume": 620437.17, "close_time": 1763049599999, "quote_volume": 10644854.5507, "trades": 52558, "taker_buy_base": 293334.25, "taker_buy_quote": 5033014.6268 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 16.96, "high": 17.04, "low": 15.92, "close": 15.99, "volume": 1055867.4, "close_time": 1763063999999, "quote_volume": 17311263.0842, "trades": 70921, "taker_buy_base": 499776.41, "taker_buy_quote": 8182868.1058 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 15.98, "high": 16.33, "low": 15.76, "close": 16.1, "volume": 776408.0, "close_time": 1763078399999, "quote_volume": 12415641.7765, "trades": 49621, "taker_buy_base": 361855.17, "taker_buy_quote": 5788161.1683 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 16.1, "high": 16.18, "low": 15.88, "close": 15.93, "volume": 467900.2, "close_time": 1763092799999, "quote_volume": 7487152.6592, "trades": 37815, "taker_buy_base": 238898.04, "taker_buy_quote": 3824559.8946 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 15.92, "high": 16.08, "low": 15.36, "close": 15.92, "volume": 813875.16, "close_time": 1763107199999, "quote_volume": 12838582.0381, "trades": 62631, "taker_buy_base": 386704.65, "taker_buy_quote": 6099702.0715 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 15.93, "high": 15.94, "low": 15.31, "close": 15.39, "volume": 893659.26, "close_time": 1763121599999, "quote_volume": 13918391.6173, "trades": 43343, "taker_buy_base": 312140.85, "taker_buy_quote": 4862932.3004 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 15.39, "high": 15.67, "low": 15.08, "close": 15.51, "volume": 1436655.61, "close_time": 1763135999999, "quote_volume": 22040103.8783, "trades": 95164, "taker_buy_base": 705975.78, "taker_buy_quote": 10834996.0975 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 15.52, "high": 15.73, "low": 15.32, "close": 15.66, "volume": 634922.56, "close_time": 1763150399999, "quote_volume": 9866925.0992, "trades": 40927, "taker_buy_base": 299859.88, "taker_buy_quote": 4662347.8241 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 15.66, "high": 15.66, "low": 14.84, "close": 15.13, "volume": 742765.63, "close_time": 1763164799999, "quote_volume": 11298431.9572, "trades": 48470, "taker_buy_base": 340970.0, "taker_buy_quote": 5187702.9252 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 15.13, "high": 15.61, "low": 15.11, "close": 15.6, "volume": 277400.56, "close_time": 1763179199999, "quote_volume": 4281433.8696, "trades": 23523, "taker_buy_base": 143976.45, "taker_buy_quote": 2221032.1476 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 15.6, "high": 15.73, "low": 15.52, "close": 15.63, "volume": 214702.0, "close_time": 1763193599999, "quote_volume": 3354666.6973, "trades": 12128, "taker_buy_base": 116013.39, "taker_buy_quote": 1813240.9206 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 15.64, "high": 15.64, "low": 15.33, "close": 15.46, "volume": 235151.54, "close_time": 1763207999999, "quote_volume": 3635905.5049, "trades": 16846, "taker_buy_base": 113237.28, "taker_buy_quote": 1751574.384 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 15.45, "high": 15.69, "low": 15.42, "close": 15.62, "volume": 186988.2, "close_time": 1763222399999, "quote_volume": 2914735.6861, "trades": 13219, "taker_buy_base": 90777.85, "taker_buy_quote": 1415116.6897 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 15.62, "high": 15.79, "low": 15.49, "close": 15.69, "volume": 269491.85, "close_time": 1763236799999, "quote_volume": 4218693.114, "trades": 14313, "taker_buy_base": 129958.79, "taker_buy_quote": 2036715.1788 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 15.7, "high": 15.72, "low": 15.45, "close": 15.53, "volume": 171864.77, "close_time": 1763251199999, "quote_volume": 2675810.0528, "trades": 10935, "taker_buy_base": 74600.68, "taker_buy_quote": 1161834.7062 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 15.52, "high": 15.72, "low": 15.27, "close": 15.7, "volume": 268494.85, "close_time": 1763265599999, "quote_volume": 4163537.5552, "trades": 17372, "taker_buy_base": 142209.76, "taker_buy_quote": 2207036.5466 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 15.69, "high": 15.78, "low": 15.58, "close": 15.75, "volume": 141831.36, "close_time": 1763279999999, "quote_volume": 2223065.1427, "trades": 8799, "taker_buy_base": 71115.5, "taker_buy_quote": 1114821.3795 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 15.75, "high": 15.86, "low": 15.42, "close": 15.44, "volume": 314616.85, "close_time": 1763294399999, "quote_volume": 4927279.5269, "trades": 15606, "taker_buy_base": 135661.68, "taker_buy_quote": 2128215.85 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 15.45, "high": 15.57, "low": 15.06, "close": 15.09, "volume": 467961.1, "close_time": 1763308799999, "quote_volume": 7172884.1573, "trades": 23047, "taker_buy_base": 224161.29, "taker_buy_quote": 3439875.9875 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 15.08, "high": 15.2, "low": 14.62, "close": 14.95, "volume": 1043595.62, "close_time": 1763323199999, "quote_volume": 15556300.1308, "trades": 54928, "taker_buy_base": 535762.15, "taker_buy_quote": 7985715.826 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 14.95, "high": 15.26, "low": 14.72, "close": 15.15, "volume": 772487.54, "close_time": 1763337599999, "quote_volume": 11552671.663, "trades": 40719, "taker_buy_base": 342263.71, "taker_buy_quote": 5124843.0362 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 15.14, "high": 15.69, "low": 14.97, "close": 15.54, "volume": 568352.9, "close_time": 1763351999999, "quote_volume": 8711151.8094, "trades": 31119, "taker_buy_base": 285590.78, "taker_buy_quote": 4378629.0239 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 15.55, "high": 15.78, "low": 15.51, "close": 15.63, "volume": 389349.28, "close_time": 1763366399999, "quote_volume": 6084771.3506, "trades": 17260, "taker_buy_base": 209221.41, "taker_buy_quote": 3269850.7258 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 15.64, "high": 15.72, "low": 15.59, "close": 15.61, "volume": 198458.71, "close_time": 1763380799999, "quote_volume": 3106092.9878, "trades": 12821, "taker_buy_base": 89470.64, "taker_buy_quote": 1400846.4841 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 15.62, "high": 15.85, "low": 15.11, "close": 15.25, "volume": 955122.21, "close_time": 1763395199999, "quote_volume": 14756879.219, "trades": 81821, "taker_buy_base": 427369.01, "taker_buy_quote": 6601763.5915 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 15.25, "high": 15.37, "low": 14.3, "close": 14.38, "volume": 1505570.82, "close_time": 1763409599999, "quote_volume": 22299762.0534, "trades": 72021, "taker_buy_base": 773227.84, "taker_buy_quote": 11463160.1078 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 14.37, "high": 14.72, "low": 14.26, "close": 14.53, "volume": 638981.82, "close_time": 1763423999999, "quote_volume": 9243819.5157, "trades": 39832, "taker_buy_base": 326914.04, "taker_buy_quote": 4728180.8587 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 14.53, "high": 14.57, "low": 14.03, "close": 14.48, "volume": 959789.63, "close_time": 1763438399999, "quote_volume": 13713631.4406, "trades": 52826, "taker_buy_base": 491970.22, "taker_buy_quote": 7032841.1252 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 14.49, "high": 14.69, "low": 14.33, "close": 14.54, "volume": 640386.96, "close_time": 1763452799999, "quote_volume": 9283706.3247, "trades": 40155, "taker_buy_base": 334696.93, "taker_buy_quote": 4853176.8613 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 14.54, "high": 14.73, "low": 14.53, "close": 14.59, "volume": 396805.98, "close_time": 1763467199999, "quote_volume": 5802757.9736, "trades": 21674, "taker_buy_base": 207328.94, "taker_buy_quote": 3032471.2102 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 14.59, "high": 14.82, "low": 14.36, "close": 14.73, "volume": 743804.15, "close_time": 1763481599999, "quote_volume": 10870016.6738, "trades": 44401, "taker_buy_base": 322568.51, "taker_buy_quote": 4714290.2363 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 14.74, "high": 14.93, "low": 14.68, "close": 14.74, "volume": 587666.47, "close_time": 1763495999999, "quote_volume": 8694281.2288, "trades": 28599, "taker_buy_base": 278261.71, "taker_buy_quote": 4116811.1756 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 14.74, "high": 14.79, "low": 14.5, "close": 14.58, "volume": 257210.96, "close_time": 1763510399999, "quote_volume": 3765350.8611, "trades": 13319, "taker_buy_base": 112739.77, "taker_buy_quote": 1650025.6468 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 14.59, "high": 14.7, "low": 14.39, "close": 14.43, "volume": 281867.7, "close_time": 1763524799999, "quote_volume": 4097933.028, "trades": 21633, "taker_buy_base": 128865.1, "taker_buy_quote": 1874246.0023 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 14.44, "high": 14.47, "low": 13.95, "close": 14.36, "volume": 517736.08, "close_time": 1763539199999, "quote_volume": 7337993.8278, "trades": 34739, "taker_buy_base": 262900.22, "taker_buy_quote": 3727655.9874 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 14.36, "high": 14.6, "low": 14.25, "close": 14.45, "volume": 333756.24, "close_time": 1763553599999, "quote_volume": 4810154.2996, "trades": 18384, "taker_buy_base": 158843.19, "taker_buy_quote": 2290771.1686 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 14.45, "high": 14.59, "low": 14.03, "close": 14.07, "volume": 571283.16, "close_time": 1763567999999, "quote_volume": 8176456.6887, "trades": 32867, "taker_buy_base": 269818.09, "taker_buy_quote": 3859404.9989 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 14.06, "high": 14.15, "low": 13.71, "close": 13.78, "volume": 949109.42, "close_time": 1763582399999, "quote_volume": 13193645.7824, "trades": 44179, "taker_buy_base": 403854.13, "taker_buy_quote": 5611796.9909 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 13.78, "high": 14.34, "low": 13.74, "close": 14.28, "volume": 661842.55, "close_time": 1763596799999, "quote_volume": 9373043.1026, "trades": 36664, "taker_buy_base": 340363.18, "taker_buy_quote": 4814365.6497 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.28, "high": 14.4, "low": 14.22, "close": 14.34, "volume": 556739.4, "close_time": 1763611199999, "quote_volume": 7972529.9471, "trades": 25228, "taker_buy_base": 292426.12, "taker_buy_quote": 4188281.5465 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 14.34, "high": 14.45, "low": 14.23, "close": 14.37, "volume": 417477.6, "close_time": 1763625599999, "quote_volume": 5980359.8876, "trades": 13520, "taker_buy_base": 220640.1, "taker_buy_quote": 3161536.2118 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 14.36, "high": 14.41, "low": 14.22, "close": 14.41, "volume": 301433.05, "close_time": 1763639999999, "quote_volume": 4313463.5147, "trades": 11009, "taker_buy_base": 152195.14, "taker_buy_quote": 2178023.9437 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 14.41, "high": 14.53, "low": 14.2, "close": 14.23, "volume": 909859.29, "close_time": 1763654399999, "quote_volume": 13092656.602, "trades": 34419, "taker_buy_base": 463476.49, "taker_buy_quote": 6667824.6093 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 14.23, "high": 14.24, "low": 13.5, "close": 13.77, "volume": 1674523.48, "close_time": 1763668799999, "quote_volume": 23074840.337, "trades": 88894, "taker_buy_base": 853724.44, "taker_buy_quote": 11762417.5973 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 13.77, "high": 13.98, "low": 13.64, "close": 13.81, "volume": 522327.13, "close_time": 1763683199999, "quote_volume": 7241882.7042, "trades": 23017, "taker_buy_base": 271035.65, "taker_buy_quote": 3755823.9172 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.81, "high": 13.99, "low": 13.68, "close": 13.77, "volume": 535901.78, "close_time": 1763697599999, "quote_volume": 7429415.5294, "trades": 28678, "taker_buy_base": 239477.2, "taker_buy_quote": 3321046.2183 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 13.77, "high": 13.79, "low": 12.57, "close": 13.19, "volume": 1363640.59, "close_time": 1763711999999, "quote_volume": 18132077.6967, "trades": 60577, "taker_buy_base": 668345.35, "taker_buy_quote": 8884943.4851 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 13.19, "high": 13.43, "low": 12.86, "close": 12.92, "volume": 962745.62, "close_time": 1763726399999, "quote_volume": 12654250.2776, "trades": 62848, "taker_buy_base": 471983.35, "taker_buy_quote": 6203933.1788 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 12.93, "high": 13.32, "low": 12.64, "close": 13.0, "volume": 1478929.01, "close_time": 1763740799999, "quote_volume": 19331534.1511, "trades": 67139, "taker_buy_base": 761559.03, "taker_buy_quote": 9954236.484 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 13.0, "high": 13.46, "low": 12.84, "close": 13.29, "volume": 1180619.53, "close_time": 1763755199999, "quote_volume": 15623562.171, "trades": 49231, "taker_buy_base": 537340.37, "taker_buy_quote": 7102935.0023 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 13.29, "high": 13.37, "low": 13.18, "close": 13.28, "volume": 828216.4, "close_time": 1763769599999, "quote_volume": 10989932.0824, "trades": 30599, "taker_buy_base": 401060.8, "taker_buy_quote": 5319499.6013 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 13.29, "high": 13.32, "low": 13.25, "close": 13.28, "volume": 388163.37, "close_time": 1763783999999, "quote_volume": 5154049.9926, "trades": 12187, "taker_buy_base": 192609.19, "taker_buy_quote": 2557196.399 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 13.28, "high": 13.33, "low": 13.22, "close": 13.29, "volume": 523570.63, "close_time": 1763798399999, "quote_volume": 6948626.4689, "trades": 17552, "taker_buy_base": 254414.75, "taker_buy_quote": 3375435.2041 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 13.29, "high": 13.34, "low": 13.16, "close": 13.28, "volume": 559229.17, "close_time": 1763812799999, "quote_volume": 7418396.6106, "trades": 18690, "taker_buy_base": 297775.08, "taker_buy_quote": 3949367.3896 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 13.27, "high": 13.28, "low": 13.03, "close": 13.19, "volume": 648701.35, "close_time": 1763827199999, "quote_volume": 8542131.5049, "trades": 25235, "taker_buy_base": 328034.14, "taker_buy_quote": 4319635.6909 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 13.18, "high": 13.28, "low": 13.17, "close": 13.23, "volume": 336339.93, "close_time": 1763841599999, "quote_volume": 4454481.0909, "trades": 13427, "taker_buy_base": 157903.05, "taker_buy_quote": 2091386.233 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 13.24, "high": 13.39, "low": 13.19, "close": 13.23, "volume": 437124.83, "close_time": 1763855999999, "quote_volume": 5799190.2218, "trades": 14588, "taker_buy_base": 191436.06, "taker_buy_quote": 2539428.6428 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 13.24, "high": 13.39, "low": 13.21, "close": 13.35, "volume": 375015.69, "close_time": 1763870399999, "quote_volume": 4986855.6526, "trades": 10588, "taker_buy_base": 184431.96, "taker_buy_quote": 2452905.0363 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 13.35, "high": 13.44, "low": 13.23, "close": 13.29, "volume": 337625.37, "close_time": 1763884799999, "quote_volume": 4504533.3686, "trades": 8391, "taker_buy_base": 166589.63, "taker_buy_quote": 2222517.3718 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 13.3, "high": 13.38, "low": 13.23, "close": 13.3, "volume": 246763.9, "close_time": 1763899199999, "quote_volume": 3282369.2766, "trades": 6993, "taker_buy_base": 129616.21, "taker_buy_quote": 1723827.4608 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 13.29, "high": 13.43, "low": 13.27, "close": 13.41, "volume": 417710.92, "close_time": 1763913599999, "quote_volume": 5575201.3681, "trades": 12388, "taker_buy_base": 208048.65, "taker_buy_quote": 2777092.579 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 13.42, "high": 13.44, "low": 13.27, "close": 13.38, "volume": 409014.5, "close_time": 1763927999999, "quote_volume": 5464050.4356, "trades": 11044, "taker_buy_base": 206192.57, "taker_buy_quote": 2754418.9943 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 13.37, "high": 13.47, "low": 13.27, "close": 13.27, "volume": 476055.19, "close_time": 1763942399999, "quote_volume": 6364614.662, "trades": 10725, "taker_buy_base": 243749.53, "taker_buy_quote": 3259152.2492 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 13.28, "high": 13.5, "low": 13.16, "close": 13.45, "volume": 652495.48, "close_time": 1763956799999, "quote_volume": 8695240.9265, "trades": 19742, "taker_buy_base": 333546.73, "taker_buy_quote": 4446007.7809 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 13.46, "high": 13.59, "low": 13.29, "close": 13.44, "volume": 539909.31, "close_time": 1763971199999, "quote_volume": 7261222.8039, "trades": 16512, "taker_buy_base": 266739.72, "taker_buy_quote": 3586181.0908 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 13.44, "high": 13.47, "low": 13.27, "close": 13.39, "volume": 336673.02, "close_time": 1763985599999, "quote_volume": 4497870.9369, "trades": 11494, "taker_buy_base": 162395.05, "taker_buy_quote": 2169552.2344 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 13.4, "high": 13.58, "low": 13.26, "close": 13.51, "volume": 740936.7, "close_time": 1763999999999, "quote_volume": 9939728.958, "trades": 24273, "taker_buy_base": 391105.44, "taker_buy_quote": 5247290.32 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 13.51, "high": 14.0, "low": 13.5, "close": 13.92, "volume": 1016066.9, "close_time": 1764014399999, "quote_volume": 13988506.8609, "trades": 40978, "taker_buy_base": 523695.49, "taker_buy_quote": 7209730.4128 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 13.92, "high": 14.05, "low": 13.86, "close": 13.89, "volume": 468328.84, "close_time": 1764028799999, "quote_volume": 6532102.5067, "trades": 15476, "taker_buy_base": 232876.97, "taker_buy_quote": 3250251.4212 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 13.89, "high": 13.95, "low": 13.84, "close": 13.9, "volume": 276497.57, "close_time": 1764043199999, "quote_volume": 3842832.746, "trades": 10521, "taker_buy_base": 143532.92, "taker_buy_quote": 1995041.6588 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 13.91, "high": 13.95, "low": 13.82, "close": 13.88, "volume": 543964.84, "close_time": 1764057599999, "quote_volume": 7555483.0453, "trades": 9554, "taker_buy_base": 294429.86, "taker_buy_quote": 4090351.7924 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 13.89, "high": 13.94, "low": 13.78, "close": 13.9, "volume": 294857.56, "close_time": 1764071999999, "quote_volume": 4093287.0865, "trades": 10104, "taker_buy_base": 151944.23, "taker_buy_quote": 2110216.8116 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 13.91, "high": 13.95, "low": 13.7, "close": 13.92, "volume": 583913.83, "close_time": 1764086399999, "quote_volume": 8092147.8211, "trades": 20881, "taker_buy_base": 302993.83, "taker_buy_quote": 4199521.0414 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 13.91, "high": 14.0, "low": 13.89, "close": 14.0, "volume": 573869.39, "close_time": 1764100799999, "quote_volume": 7999962.0727, "trades": 14459, "taker_buy_base": 274640.44, "taker_buy_quote": 3829026.3008 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 14.0, "high": 14.38, "low": 13.97, "close": 14.18, "volume": 711213.06, "close_time": 1764115199999, "quote_volume": 10034371.5269, "trades": 22547, "taker_buy_base": 351252.92, "taker_buy_quote": 4956475.9935 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 14.18, "high": 14.34, "low": 14.02, "close": 14.04, "volume": 366428.76, "close_time": 1764129599999, "quote_volume": 5207501.6337, "trades": 13470, "taker_buy_base": 171858.52, "taker_buy_quote": 2442960.6896 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 14.03, "high": 14.1, "low": 14.0, "close": 14.09, "volume": 246361.81, "close_time": 1764143999999, "quote_volume": 3459154.6936, "trades": 8205, "taker_buy_base": 134206.04, "taker_buy_quote": 1884303.078 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 14.09, "high": 14.09, "low": 13.97, "close": 14.01, "volume": 348030.96, "close_time": 1764158399999, "quote_volume": 4877886.4283, "trades": 10182, "taker_buy_base": 185032.41, "taker_buy_quote": 2593193.6042 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 14.01, "high": 14.02, "low": 13.91, "close": 13.96, "volume": 500541.47, "close_time": 1764172799999, "quote_volume": 6983265.6943, "trades": 15089, "taker_buy_base": 274934.78, "taker_buy_quote": 3835763.6782 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 13.96, "high": 14.61, "low": 13.95, "close": 14.55, "volume": 738252.63, "close_time": 1764187199999, "quote_volume": 10617224.8092, "trades": 26942, "taker_buy_base": 371517.39, "taker_buy_quote": 5335116.3115 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 14.55, "high": 14.96, "low": 14.5, "close": 14.95, "volume": 517665.96, "close_time": 1764201599999, "quote_volume": 7604434.1482, "trades": 15428, "taker_buy_base": 274637.48, "taker_buy_quote": 4032319.8489 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 14.96, "high": 15.01, "low": 14.89, "close": 14.93, "volume": 661823.82, "close_time": 1764215999999, "quote_volume": 9894357.3143, "trades": 18035, "taker_buy_base": 362914.49, "taker_buy_quote": 5425949.2152 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 14.93, "high": 14.98, "low": 14.87, "close": 14.95, "volume": 408957.29, "close_time": 1764230399999, "quote_volume": 6105419.6357, "trades": 15112, "taker_buy_base": 220298.67, "taker_buy_quote": 3288979.7774 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 14.95, "high": 14.98, "low": 14.87, "close": 14.94, "volume": 287251.07, "close_time": 1764244799999, "quote_volume": 4288922.6774, "trades": 9299, "taker_buy_base": 144626.61, "taker_buy_quote": 2159968.8756 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 14.94, "high": 14.99, "low": 14.91, "close": 14.96, "volume": 335172.05, "close_time": 1764259199999, "quote_volume": 5008890.688, "trades": 10243, "taker_buy_base": 170027.46, "taker_buy_quote": 2541002.8574 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 14.97, "high": 15.17, "low": 14.94, "close": 15.04, "volume": 393188.96, "close_time": 1764273599999, "quote_volume": 5935119.8504, "trades": 10606, "taker_buy_base": 197844.95, "taker_buy_quote": 2986856.8036 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 15.03, "high": 15.07, "low": 14.97, "close": 15.02, "volume": 202613.53, "close_time": 1764287999999, "quote_volume": 3045378.7622, "trades": 6618, "taker_buy_base": 102989.13, "taker_buy_quote": 1548160.9363 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 15.02, "high": 15.07, "low": 15.0, "close": 15.05, "volume": 281915.9, "close_time": 1764302399999, "quote_volume": 4236247.8457, "trades": 8044, "taker_buy_base": 136705.22, "taker_buy_quote": 2054584.5656 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 15.05, "high": 15.09, "low": 15.0, "close": 15.01, "volume": 235142.66, "close_time": 1764316799999, "quote_volume": 3535393.9088, "trades": 5773, "taker_buy_base": 125456.41, "taker_buy_quote": 1886546.0252 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 15.01, "high": 15.13, "low": 14.78, "close": 15.02, "volume": 528448.81, "close_time": 1764331199999, "quote_volume": 7925985.9832, "trades": 15099, "taker_buy_base": 281789.1, "taker_buy_quote": 4225430.2682 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 15.02, "high": 15.27, "low": 14.99, "close": 15.09, "volume": 468105.05, "close_time": 1764345599999, "quote_volume": 7069933.9933, "trades": 18517, "taker_buy_base": 239591.27, "taker_buy_quote": 3618119.5237 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 15.1, "high": 15.1, "low": 14.8, "close": 14.89, "volume": 700639.85, "close_time": 1764359999999, "quote_volume": 10427320.7256, "trades": 30417, "taker_buy_base": 327508.67, "taker_buy_quote": 4871900.687 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 14.89, "high": 14.9, "low": 14.79, "close": 14.84, "volume": 404110.19, "close_time": 1764374399999, "quote_volume": 5999932.6426, "trades": 11306, "taker_buy_base": 188758.02, "taker_buy_quote": 2803318.171 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 14.85, "high": 14.89, "low": 14.82, "close": 14.85, "volume": 150354.95, "close_time": 1764388799999, "quote_volume": 2233545.5, "trades": 4831, "taker_buy_base": 82536.78, "taker_buy_quote": 1226082.0965 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 14.85, "high": 14.91, "low": 14.66, "close": 14.68, "volume": 282613.07, "close_time": 1764403199999, "quote_volume": 4180825.0243, "trades": 8911, "taker_buy_base": 133578.22, "taker_buy_quote": 1976905.8185 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 14.68, "high": 14.89, "low": 14.64, "close": 14.87, "volume": 257245.09, "close_time": 1764417599999, "quote_volume": 3798137.051, "trades": 9992, "taker_buy_base": 135383.08, "taker_buy_quote": 1999010.0229 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 14.88, "high": 14.89, "low": 14.74, "close": 14.86, "volume": 192520.88, "close_time": 1764431999999, "quote_volume": 2852934.9642, "trades": 5757, "taker_buy_base": 88479.42, "taker_buy_quote": 1311716.2189 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 14.85, "high": 14.86, "low": 14.37, "close": 14.45, "volume": 415420.74, "close_time": 1764446399999, "quote_volume": 6053340.2667, "trades": 12751, "taker_buy_base": 191953.51, "taker_buy_quote": 2796905.7938 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 14.45, "high": 14.45, "low": 14.19, "close": 14.25, "volume": 414772.96, "close_time": 1764460799999, "quote_volume": 5938762.3839, "trades": 12989, "taker_buy_base": 202349.68, "taker_buy_quote": 2896815.0144 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 14.25, "high": 14.34, "low": 14.13, "close": 14.2, "volume": 265540.07, "close_time": 1764475199999, "quote_volume": 3776444.7295, "trades": 7674, "taker_buy_base": 118470.57, "taker_buy_quote": 1684067.6102 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 14.21, "high": 14.22, "low": 13.98, "close": 14.14, "volume": 318328.73, "close_time": 1764489599999, "quote_volume": 4481698.7356, "trades": 10464, "taker_buy_base": 151375.74, "taker_buy_quote": 2132013.9123 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 14.15, "high": 14.22, "low": 14.04, "close": 14.07, "volume": 336372.78, "close_time": 1764503999999, "quote_volume": 4751418.2729, "trades": 10853, "taker_buy_base": 145809.58, "taker_buy_quote": 2060002.4402 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 14.07, "high": 14.31, "low": 14.05, "close": 14.17, "volume": 300447.62, "close_time": 1764518399999, "quote_volume": 4265707.2824, "trades": 11377, "taker_buy_base": 148966.24, "taker_buy_quote": 2114888.0311 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 14.17, "high": 14.28, "low": 13.83, "close": 14.0, "volume": 590832.8, "close_time": 1764532799999, "quote_volume": 8283995.5026, "trades": 18488, "taker_buy_base": 301145.04, "taker_buy_quote": 4221219.7968 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 14.0, "high": 14.04, "low": 13.66, "close": 13.71, "volume": 483937.19, "close_time": 1764547199999, "quote_volume": 6712022.8287, "trades": 15736, "taker_buy_base": 253390.01, "taker_buy_quote": 3515954.3008 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 13.72, "high": 13.74, "low": 12.94, "close": 12.96, "volume": 1124189.55, "close_time": 1764561599999, "quote_volume": 14950503.1971, "trades": 51246, "taker_buy_base": 536780.92, "taker_buy_quote": 7138812.5235 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 12.96, "high": 13.1, "low": 12.87, "close": 13.07, "volume": 371885.82, "close_time": 1764575999999, "quote_volume": 4819134.3414, "trades": 16570, "taker_buy_base": 186806.95, "taker_buy_quote": 2421227.2305 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 13.07, "high": 13.11, "low": 12.94, "close": 12.95, "volume": 294308.0, "close_time": 1764590399999, "quote_volume": 3830289.5129, "trades": 10724, "taker_buy_base": 152386.71, "taker_buy_quote": 1983725.7037 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 12.95, "high": 12.97, "low": 12.61, "close": 12.7, "volume": 922810.75, "close_time": 1764604799999, "quote_volume": 11830880.241, "trades": 34488, "taker_buy_base": 464542.99, "taker_buy_quote": 5958805.6679 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 12.7, "high": 12.78, "low": 12.54, "close": 12.62, "volume": 473327.42, "close_time": 1764619199999, "quote_volume": 5992862.6928, "trades": 20900, "taker_buy_base": 243136.15, "taker_buy_quote": 3078320.1842 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 12.61, "high": 12.87, "low": 12.59, "close": 12.76, "volume": 441379.64, "close_time": 1764633599999, "quote_volume": 5627783.4142, "trades": 19565, "taker_buy_base": 249659.13, "taker_buy_quote": 3183121.8434 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.76, "high": 13.02, "low": 12.71, "close": 12.95, "volume": 342261.75, "close_time": 1764647999999, "quote_volume": 4406777.1707, "trades": 17323, "taker_buy_base": 169104.25, "taker_buy_quote": 2178157.1629 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 12.95, "high": 13.05, "low": 12.86, "close": 13.03, "volume": 203094.65, "close_time": 1764662399999, "quote_volume": 2633589.5552, "trades": 9416, "taker_buy_base": 101317.97, "taker_buy_quote": 1314078.3222 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 13.03, "high": 13.13, "low": 12.86, "close": 12.91, "volume": 1739520.33, "close_time": 1764676799999, "quote_volume": 22580585.1799, "trades": 43580, "taker_buy_base": 778687.7, "taker_buy_quote": 10121079.0685 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 12.91, "high": 13.72, "low": 12.84, "close": 13.67, "volume": 1259535.32, "close_time": 1764691199999, "quote_volume": 16739748.0156, "trades": 34335, "taker_buy_base": 661191.29, "taker_buy_quote": 8795913.9624 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 13.67, "high": 13.74, "low": 13.54, "close": 13.65, "volume": 664860.54, "close_time": 1764705599999, "quote_volume": 9070059.3264, "trades": 25001, "taker_buy_base": 341062.86, "taker_buy_quote": 4652348.762 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 13.65, "high": 13.76, "low": 13.56, "close": 13.62, "volume": 364606.0, "close_time": 1764719999999, "quote_volume": 4981054.4712, "trades": 13952, "taker_buy_base": 161414.62, "taker_buy_quote": 2205550.7888 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.63, "high": 13.85, "low": 13.58, "close": 13.82, "volume": 489366.04, "close_time": 1764734399999, "quote_volume": 6721351.6109, "trades": 17982, "taker_buy_base": 258086.21, "taker_buy_quote": 3542395.7563 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 13.81, "high": 14.35, "low": 13.79, "close": 14.13, "volume": 904038.94, "close_time": 1764748799999, "quote_volume": 12734496.3161, "trades": 26764, "taker_buy_base": 458355.76, "taker_buy_quote": 6455645.2798 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 14.13, "high": 14.19, "low": 14.01, "close": 14.07, "volume": 375150.53, "close_time": 1764763199999, "quote_volume": 5283889.967, "trades": 12545, "taker_buy_base": 188860.57, "taker_buy_quote": 2659842.5081 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 14.07, "high": 14.3, "low": 13.87, "close": 14.17, "volume": 1005961.35, "close_time": 1764777599999, "quote_volume": 14182669.2584, "trades": 35181, "taker_buy_base": 480303.51, "taker_buy_quote": 6774753.6479 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 14.17, "high": 14.5, "low": 14.07, "close": 14.5, "volume": 832278.51, "close_time": 1764791999999, "quote_volume": 11951194.5102, "trades": 22859, "taker_buy_base": 409911.83, "taker_buy_quote": 5887386.7288 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 14.5, "high": 15.09, "low": 14.41, "close": 14.78, "volume": 1584402.51, "close_time": 1764806399999, "quote_volume": 23411727.6851, "trades": 38735, "taker_buy_base": 789438.65, "taker_buy_quote": 11668557.6683 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.78, "high": 14.88, "low": 14.68, "close": 14.72, "volume": 554170.82, "close_time": 1764820799999, "quote_volume": 8183761.1412, "trades": 16618, "taker_buy_base": 282001.28, "taker_buy_quote": 4164422.5196 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 14.72, "high": 14.76, "low": 14.68, "close": 14.72, "volume": 313497.48, "close_time": 1764835199999, "quote_volume": 4616546.8742, "trades": 9081, "taker_buy_base": 153609.96, "taker_buy_quote": 2262477.549 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 14.72, "high": 14.79, "low": 14.7, "close": 14.75, "volume": 219756.57, "close_time": 1764849599999, "quote_volume": 3238990.3159, "trades": 7933, "taker_buy_base": 110047.55, "taker_buy_quote": 1622085.298 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 14.75, "high": 14.86, "low": 14.64, "close": 14.75, "volume": 544102.48, "close_time": 1764863999999, "quote_volume": 8015228.1805, "trades": 17279, "taker_buy_base": 261986.73, "taker_buy_quote": 3859513.3403 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 14.75, "high": 14.77, "low": 14.21, "close": 14.43, "volume": 778995.24, "close_time": 1764878399999, "quote_volume": 11308994.6542, "trades": 25654, "taker_buy_base": 388267.23, "taker_buy_quote": 5637950.5266 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 14.42, "high": 14.51, "low": 14.35, "close": 14.41, "volume": 274130.7, "close_time": 1764892799999, "quote_volume": 3956579.9956, "trades": 10398, "taker_buy_base": 153219.62, "taker_buy_quote": 2211840.7859 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 14.4, "high": 14.52, "low": 14.39, "close": 14.45, "volume": 235377.03, "close_time": 1764907199999, "quote_volume": 3405178.8999, "trades": 7847, "taker_buy_base": 135294.26, "taker_buy_quote": 1957119.5326 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 14.45, "high": 14.48, "low": 14.32, "close": 14.36, "volume": 320104.18, "close_time": 1764921599999, "quote_volume": 4604904.6909, "trades": 9290, "taker_buy_base": 172717.27, "taker_buy_quote": 2485120.7848 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 14.36, "high": 14.36, "low": 13.77, "close": 13.81, "volume": 770267.37, "close_time": 1764935999999, "quote_volume": 10816885.3816, "trades": 21431, "taker_buy_base": 342290.33, "taker_buy_quote": 4800535.4137 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 13.8, "high": 13.88, "low": 13.58, "close": 13.68, "volume": 777805.76, "close_time": 1764950399999, "quote_volume": 10677513.7231, "trades": 39442, "taker_buy_base": 394611.27, "taker_buy_quote": 5417665.1761 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 13.68, "high": 13.68, "low": 13.2, "close": 13.42, "volume": 751449.5, "close_time": 1764964799999, "quote_volume": 10075158.9886, "trades": 39912, "taker_buy_base": 422807.12, "taker_buy_quote": 5667270.6391 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 13.42, "high": 13.43, "low": 13.09, "close": 13.21, "volume": 721437.97, "close_time": 1764979199999, "quote_volume": 9536070.6859, "trades": 20648, "taker_buy_base": 281855.27, "taker_buy_quote": 3733324.8756 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.21, "high": 13.39, "low": 13.14, "close": 13.32, "volume": 384638.26, "close_time": 1764993599999, "quote_volume": 5113073.2501, "trades": 11125, "taker_buy_base": 182569.3, "taker_buy_quote": 2427247.5311 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 13.32, "high": 13.33, "low": 13.21, "close": 13.23, "volume": 147659.85, "close_time": 1765007999999, "quote_volume": 1960675.353, "trades": 6556, "taker_buy_base": 73818.25, "taker_buy_quote": 980409.6468 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 13.23, "high": 13.32, "low": 13.16, "close": 13.23, "volume": 196224.56, "close_time": 1765022399999, "quote_volume": 2598429.5006, "trades": 8204, "taker_buy_base": 98148.44, "taker_buy_quote": 1300028.4021 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 13.22, "high": 13.35, "low": 13.16, "close": 13.32, "volume": 382407.53, "close_time": 1765036799999, "quote_volume": 5067112.6653, "trades": 14465, "taker_buy_base": 195562.01, "taker_buy_quote": 2591681.5544 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 13.31, "high": 13.49, "low": 13.27, "close": 13.31, "volume": 371305.79, "close_time": 1765051199999, "quote_volume": 4970768.8861, "trades": 13176, "taker_buy_base": 173825.38, "taker_buy_quote": 2327411.7508 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 13.31, "high": 13.47, "low": 13.29, "close": 13.4, "volume": 512224.05, "close_time": 1765065599999, "quote_volume": 6866146.7207, "trades": 14663, "taker_buy_base": 279506.15, "taker_buy_quote": 3746797.1325 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.41, "high": 13.55, "low": 13.4, "close": 13.49, "volume": 175932.13, "close_time": 1765079999999, "quote_volume": 2371594.9897, "trades": 7219, "taker_buy_base": 73065.4, "taker_buy_quote": 984988.693 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 13.5, "high": 13.52, "low": 13.37, "close": 13.4, "volume": 137882.18, "close_time": 1765094399999, "quote_volume": 1852909.1388, "trades": 4904, "taker_buy_base": 61277.33, "taker_buy_quote": 822546.1551 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 13.4, "high": 13.43, "low": 13.31, "close": 13.34, "volume": 140937.15, "close_time": 1765108799999, "quote_volume": 1882796.9329, "trades": 6222, "taker_buy_base": 65106.44, "taker_buy_quote": 869677.2273 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 13.34, "high": 13.44, "low": 12.96, "close": 13.43, "volume": 656772.64, "close_time": 1765123199999, "quote_volume": 8646875.73, "trades": 29862, "taker_buy_base": 325348.9, "taker_buy_quote": 4283979.2865 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 13.42, "high": 13.85, "low": 13.3, "close": 13.76, "volume": 769736.81, "close_time": 1765137599999, "quote_volume": 10476937.0432, "trades": 33350, "taker_buy_base": 372498.16, "taker_buy_quote": 5071750.0398 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 13.76, "high": 13.82, "low": 13.27, "close": 13.49, "volume": 526741.89, "close_time": 1765151999999, "quote_volume": 7107375.1564, "trades": 26964, "taker_buy_base": 237481.62, "taker_buy_quote": 3197986.8217 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.49, "high": 13.67, "low": 13.38, "close": 13.55, "volume": 230646.6, "close_time": 1765166399999, "quote_volume": 3115475.5477, "trades": 13487, "taker_buy_base": 116937.54, "taker_buy_quote": 1579823.0438 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 13.55, "high": 13.73, "low": 13.54, "close": 13.68, "volume": 188486.83, "close_time": 1765180799999, "quote_volume": 2575775.0269, "trades": 8324, "taker_buy_base": 93344.29, "taker_buy_quote": 1275398.5845 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 13.69, "high": 13.91, "low": 13.66, "close": 13.74, "volume": 316771.27, "close_time": 1765195199999, "quote_volume": 4371962.9292, "trades": 13239, "taker_buy_base": 160754.92, "taker_buy_quote": 2219030.6769 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 13.75, "high": 13.82, "low": 13.52, "close": 13.59, "volume": 393267.85, "close_time": 1765209599999, "quote_volume": 5385531.4718, "trades": 19042, "taker_buy_base": 171714.88, "taker_buy_quote": 2351382.6137 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 13.58, "high": 13.72, "low": 13.48, "close": 13.55, "volume": 349994.68, "close_time": 1765223999999, "quote_volume": 4760528.6828, "trades": 17099, "taker_buy_base": 136637.54, "taker_buy_quote": 1859732.3628 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 13.55, "high": 13.75, "low": 13.53, "close": 13.64, "volume": 459021.21, "close_time": 1765238399999, "quote_volume": 6251665.1466, "trades": 13923, "taker_buy_base": 208149.37, "taker_buy_quote": 2836715.8891 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.64, "high": 13.74, "low": 13.53, "close": 13.72, "volume": 283068.71, "close_time": 1765252799999, "quote_volume": 3856816.2865, "trades": 11811, "taker_buy_base": 138748.15, "taker_buy_quote": 1890819.7705 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 13.73, "high": 13.77, "low": 13.54, "close": 13.73, "volume": 270915.46, "close_time": 1765267199999, "quote_volume": 3700647.543, "trades": 12164, "taker_buy_base": 120278.6, "taker_buy_quote": 1642349.2403 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 13.73, "high": 13.77, "low": 13.5, "close": 13.59, "volume": 257298.49, "close_time": 1765281599999, "quote_volume": 3499911.0126, "trades": 11119, "taker_buy_base": 126087.93, "taker_buy_quote": 1715211.4383 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 13.6, "high": 14.18, "low": 13.55, "close": 14.13, "volume": 756818.55, "close_time": 1765295999999, "quote_volume": 10482383.0667, "trades": 33864, "taker_buy_base": 388538.02, "taker_buy_quote": 5386550.3474 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 14.13, "high": 14.73, "low": 14.13, "close": 14.62, "volume": 1173007.27, "close_time": 1765310399999, "quote_volume": 17027307.1201, "trades": 86308, "taker_buy_base": 600876.63, "taker_buy_quote": 8723280.3931 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 14.62, "high": 14.67, "low": 14.48, "close": 14.6, "volume": 583391.06, "close_time": 1765324799999, "quote_volume": 8510214.026, "trades": 27900, "taker_buy_base": 334594.03, "taker_buy_quote": 4880471.5914 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 14.61, "high": 14.65, "low": 14.56, "close": 14.61, "volume": 257358.67, "close_time": 1765339199999, "quote_volume": 3758175.6221, "trades": 9514, "taker_buy_base": 136784.31, "taker_buy_quote": 1997651.3912 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 14.61, "high": 14.63, "low": 14.56, "close": 14.61, "volume": 175099.08, "close_time": 1765353599999, "quote_volume": 2555286.8119, "trades": 6872, "taker_buy_base": 92127.56, "taker_buy_quote": 1344442.9348 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 14.61, "high": 14.68, "low": 14.17, "close": 14.26, "volume": 484954.51, "close_time": 1765367999999, "quote_volume": 7013954.642, "trades": 17933, "taker_buy_base": 239967.2, "taker_buy_quote": 3464871.114 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 14.26, "high": 14.33, "low": 14.15, "close": 14.24, "volume": 366140.59, "close_time": 1765382399999, "quote_volume": 5215369.8104, "trades": 21483, "taker_buy_base": 164829.55, "taker_buy_quote": 2347464.9314 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 14.24, "high": 14.67, "low": 14.2, "close": 14.55, "volume": 791657.04, "close_time": 1765396799999, "quote_volume": 11461154.9127, "trades": 44196, "taker_buy_base": 354681.84, "taker_buy_quote": 5135800.5809 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 14.56, "high": 14.83, "low": 14.09, "close": 14.11, "volume": 1031412.94, "close_time": 1765411199999, "quote_volume": 14945319.0511, "trades": 46335, "taker_buy_base": 482670.77, "taker_buy_quote": 6985887.1429 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 14.11, "high": 14.11, "low": 13.27, "close": 13.31, "volume": 821859.53, "close_time": 1765425599999, "quote_volume": 11197811.5606, "trades": 55842, "taker_buy_base": 413547.87, "taker_buy_quote": 5628932.2018 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 13.3, "high": 13.49, "low": 13.24, "close": 13.4, "volume": 402046.41, "close_time": 1765439999999, "quote_volume": 5375398.0056, "trades": 20307, "taker_buy_base": 228821.92, "taker_buy_quote": 3060299.6836 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 13.39, "high": 13.43, "low": 13.25, "close": 13.33, "volume": 352894.46, "close_time": 1765454399999, "quote_volume": 4701644.447, "trades": 15372, "taker_buy_base": 188884.65, "taker_buy_quote": 2517030.0293 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 13.32, "high": 13.37, "low": 12.93, "close": 13.01, "volume": 940499.42, "close_time": 1765468799999, "quote_volume": 12396676.3585, "trades": 36716, "taker_buy_base": 516802.69, "taker_buy_quote": 6813831.4664 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 13.0, "high": 13.39, "low": 12.89, "close": 13.25, "volume": 712247.95, "close_time": 1765483199999, "quote_volume": 9351933.6208, "trades": 30760, "taker_buy_base": 385556.93, "taker_buy_quote": 5061523.0103 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 13.25, "high": 13.61, "low": 13.23, "close": 13.42, "volume": 572116.46, "close_time": 1765497599999, "quote_volume": 7689125.732, "trades": 24193, "taker_buy_base": 295906.74, "taker_buy_quote": 3975589.7753 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 13.42, "high": 13.74, "low": 13.32, "close": 13.61, "volume": 336835.45, "close_time": 1765511999999, "quote_volume": 4564067.3799, "trades": 13786, "taker_buy_base": 145551.15, "taker_buy_quote": 1971844.3676 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 13.6, "high": 13.79, "low": 13.55, "close": 13.66, "volume": 245405.74, "close_time": 1765526399999, "quote_volume": 3358247.5348, "trades": 13568, "taker_buy_base": 103713.72, "taker_buy_quote": 1419169.7075 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 13.66, "high": 13.68, "low": 13.49, "close": 13.56, "volume": 243708.74, "close_time": 1765540799999, "quote_volume": 3309257.842, "trades": 10091, "taker_buy_base": 118481.51, "taker_buy_quote": 1608883.6442 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 13.56, "high": 13.65, "low": 12.81, "close": 12.91, "volume": 731209.22, "close_time": 1765555199999, "quote_volume": 9751289.7497, "trades": 32212, "taker_buy_base": 328169.55, "taker_buy_quote": 4378844.4412 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 12.9, "high": 13.21, "low": 12.81, "close": 13.07, "volume": 669284.7, "close_time": 1765569599999, "quote_volume": 8686605.2939, "trades": 41925, "taker_buy_base": 361353.33, "taker_buy_quote": 4688532.6404 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 13.08, "high": 13.17, "low": 13.03, "close": 13.1, "volume": 238056.24, "close_time": 1765583999999, "quote_volume": 3116860.5263, "trades": 7644, "taker_buy_base": 115323.39, "taker_buy_quote": 1509900.7869 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 13.11, "high": 13.25, "low": 13.09, "close": 13.22, "volume": 278225.85, "close_time": 1765598399999, "quote_volume": 3661764.7982, "trades": 8173, "taker_buy_base": 137612.86, "taker_buy_quote": 1811072.101 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 13.22, "high": 13.46, "low": 13.19, "close": 13.33, "volume": 313678.53, "close_time": 1765612799999, "quote_volume": 4177546.7623, "trades": 10813, "taker_buy_base": 137367.75, "taker_buy_quote": 1829006.878 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 13.34, "high": 13.47, "low": 13.34, "close": 13.38, "volume": 250530.94, "close_time": 1765627199999, "quote_volume": 3359320.9394, "trades": 8359, "taker_buy_base": 107959.45, "taker_buy_quote": 1447790.1566 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 13.38, "high": 13.41, "low": 13.22, "close": 13.36, "volume": 345525.78, "close_time": 1765641599999, "quote_volume": 4596412.0709, "trades": 10265, "taker_buy_base": 131621.2, "taker_buy_quote": 1751023.4845 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 13.36, "high": 13.42, "low": 13.32, "close": 13.38, "volume": 200059.65, "close_time": 1765655999999, "quote_volume": 2674918.6295, "trades": 7320, "taker_buy_base": 95642.93, "taker_buy_quote": 1278891.4156 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 13.39, "high": 13.4, "low": 13.24, "close": 13.37, "volume": 190207.87, "close_time": 1765670399999, "quote_volume": 2534009.205, "trades": 6494, "taker_buy_base": 94933.26, "taker_buy_quote": 1264838.9968 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.37, "high": 13.4, "low": 13.29, "close": 13.31, "volume": 88748.62, "close_time": 1765684799999, "quote_volume": 1185584.3413, "trades": 4710, "taker_buy_base": 45090.64, "taker_buy_quote": 602480.0221 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 13.3, "high": 13.32, "low": 13.18, "close": 13.25, "volume": 94889.19, "close_time": 1765699199999, "quote_volume": 1256108.6985, "trades": 4977, "taker_buy_base": 50700.21, "taker_buy_quote": 671192.1012 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 13.25, "high": 13.29, "low": 12.96, "close": 13.07, "volume": 268927.34, "close_time": 1765713599999, "quote_volume": 3526647.5457, "trades": 11713, "taker_buy_base": 125129.02, "taker_buy_quote": 1641530.137 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 13.07, "high": 13.14, "low": 12.98, "close": 13.02, "volume": 267572.7, "close_time": 1765727999999, "quote_volume": 3489453.1354, "trades": 11119, "taker_buy_base": 138510.96, "taker_buy_quote": 1806285.5683 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 13.02, "high": 13.12, "low": 12.92, "close": 12.98, "volume": 278670.02, "close_time": 1765742399999, "quote_volume": 3619500.3826, "trades": 11390, "taker_buy_base": 157632.8, "taker_buy_quote": 2047718.8258 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 12.98, "high": 13.02, "low": 12.73, "close": 12.88, "volume": 430833.13, "close_time": 1765756799999, "quote_volume": 5550691.4057, "trades": 15943, "taker_buy_base": 197843.97, "taker_buy_quote": 2549670.789 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 12.88, "high": 13.27, "low": 12.85, "close": 13.08, "volume": 438164.52, "close_time": 1765771199999, "quote_volume": 5717888.9654, "trades": 17670, "taker_buy_base": 209585.6, "taker_buy_quote": 2736865.4413 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 13.09, "high": 13.33, "low": 13.08, "close": 13.2, "volume": 413987.49, "close_time": 1765785599999, "quote_volume": 5464843.8224, "trades": 10757, "taker_buy_base": 195966.16, "taker_buy_quote": 2586239.812 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 13.19, "high": 13.35, "low": 13.17, "close": 13.22, "volume": 303499.2, "close_time": 1765799999999, "quote_volume": 4020544.8053, "trades": 9904, "taker_buy_base": 154557.94, "taker_buy_quote": 2047116.9774 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 13.23, "high": 13.23, "low": 12.43, "close": 12.5, "volume": 1150849.96, "close_time": 1765814399999, "quote_volume": 14733240.3216, "trades": 58796, "taker_buy_base": 633874.65, "taker_buy_quote": 8117596.8719 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 12.5, "high": 12.54, "low": 12.2, "close": 12.4, "volume": 777015.05, "close_time": 1765828799999, "quote_volume": 9638584.0719, "trades": 46930, "taker_buy_base": 379324.23, "taker_buy_quote": 4705482.3093 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 12.39, "high": 12.4, "low": 12.25, "close": 12.34, "volume": 420071.54, "close_time": 1765843199999, "quote_volume": 5182139.0371, "trades": 15222, "taker_buy_base": 209324.23, "taker_buy_quote": 2582558.9745 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.35, "high": 12.36, "low": 12.17, "close": 12.27, "volume": 333158.07, "close_time": 1765857599999, "quote_volume": 4085799.4218, "trades": 13528, "taker_buy_base": 151443.67, "taker_buy_quote": 1857432.8209 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 12.27, "high": 12.34, "low": 12.05, "close": 12.19, "volume": 328071.46, "close_time": 1765871999999, "quote_volume": 4004653.5175, "trades": 11280, "taker_buy_base": 156867.32, "taker_buy_quote": 1916265.3391 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 12.2, "high": 12.4, "low": 12.14, "close": 12.35, "volume": 459179.36, "close_time": 1765886399999, "quote_volume": 5643712.45, "trades": 14797, "taker_buy_base": 243889.33, "taker_buy_quote": 2997866.1638 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 12.35, "high": 12.4, "low": 11.91, "close": 12.35, "volume": 1302867.6, "close_time": 1765900799999, "quote_volume": 15861850.2021, "trades": 50018, "taker_buy_base": 649497.7, "taker_buy_quote": 7913048.1273 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 12.35, "high": 12.38, "low": 12.14, "close": 12.28, "volume": 587372.59, "close_time": 1765915199999, "quote_volume": 7207508.879, "trades": 18248, "taker_buy_base": 292804.06, "taker_buy_quote": 3590710.0918 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 12.28, "high": 12.38, "low": 12.27, "close": 12.35, "volume": 303260.23, "close_time": 1765929599999, "quote_volume": 3738056.8623, "trades": 8639, "taker_buy_base": 143201.31, "taker_buy_quote": 1765468.3599 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.34, "high": 12.39, "low": 12.28, "close": 12.3, "volume": 217016.55, "close_time": 1765943999999, "quote_volume": 2675672.8293, "trades": 10368, "taker_buy_base": 89761.92, "taker_buy_quote": 1106529.4783 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 12.3, "high": 12.32, "low": 12.07, "close": 12.22, "volume": 401694.19, "close_time": 1765958399999, "quote_volume": 4900483.0532, "trades": 12146, "taker_buy_base": 186456.94, "taker_buy_quote": 2273498.8981 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 12.22, "high": 12.22, "low": 12.05, "close": 12.18, "volume": 217301.08, "close_time": 1765972799999, "quote_volume": 2635636.9685, "trades": 8869, "taker_buy_base": 115811.1, "taker_buy_quote": 1405171.9543 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 12.18, "high": 12.66, "low": 12.07, "close": 12.15, "volume": 1551137.64, "close_time": 1765987199999, "quote_volume": 19199520.4927, "trades": 55202, "taker_buy_base": 736451.78, "taker_buy_quote": 9119839.5876 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 12.15, "high": 12.24, "low": 11.69, "close": 11.89, "volume": 1253649.35, "close_time": 1766001599999, "quote_volume": 14909559.1019, "trades": 54683, "taker_buy_base": 655505.05, "taker_buy_quote": 7810689.6093 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 11.88, "high": 11.98, "low": 11.78, "close": 11.87, "volume": 348654.82, "close_time": 1766015999999, "quote_volume": 4141400.9569, "trades": 13481, "taker_buy_base": 161479.2, "taker_buy_quote": 1918016.3752 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 11.86, "high": 11.89, "low": 11.69, "close": 11.74, "volume": 266732.79, "close_time": 1766030399999, "quote_volume": 3143482.8605, "trades": 10506, "taker_buy_base": 116820.48, "taker_buy_quote": 1376997.9577 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 11.75, "high": 11.8, "low": 11.65, "close": 11.76, "volume": 270276.14, "close_time": 1766044799999, "quote_volume": 3169080.3268, "trades": 9291, "taker_buy_base": 153053.45, "taker_buy_quote": 1794777.504 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 11.76, "high": 11.81, "low": 11.68, "close": 11.73, "volume": 301095.93, "close_time": 1766059199999, "quote_volume": 3534222.0445, "trades": 10216, "taker_buy_base": 149400.58, "taker_buy_quote": 1753434.891 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 11.73, "high": 12.32, "low": 11.69, "close": 12.18, "volume": 1505276.62, "close_time": 1766073599999, "quote_volume": 18191272.4254, "trades": 49430, "taker_buy_base": 783152.56, "taker_buy_quote": 9467613.3719 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 12.19, "high": 12.2, "low": 11.28, "close": 11.31, "volume": 1689885.88, "close_time": 1766087999999, "quote_volume": 19595216.8489, "trades": 58889, "taker_buy_base": 809552.28, "taker_buy_quote": 9387275.8841 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 11.3, "high": 11.58, "low": 11.3, "close": 11.44, "volume": 645718.85, "close_time": 1766102399999, "quote_volume": 7389767.1804, "trades": 19894, "taker_buy_base": 314497.41, "taker_buy_quote": 3598176.8661 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.44, "high": 11.81, "low": 11.26, "close": 11.73, "volume": 845726.69, "close_time": 1766116799999, "quote_volume": 9749789.8887, "trades": 25976, "taker_buy_base": 455570.18, "taker_buy_quote": 5250460.5556 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 11.74, "high": 12.09, "low": 11.61, "close": 11.94, "volume": 868000.48, "close_time": 1766131199999, "quote_volume": 10221096.6483, "trades": 21015, "taker_buy_base": 398826.97, "taker_buy_quote": 4705184.8548 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 11.94, "high": 12.03, "low": 11.88, "close": 11.98, "volume": 382220.63, "close_time": 1766145599999, "quote_volume": 4572279.2433, "trades": 12410, "taker_buy_base": 212439.79, "taker_buy_quote": 2541891.4727 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 11.99, "high": 12.41, "low": 11.94, "close": 12.18, "volume": 1083505.64, "close_time": 1766159999999, "quote_volume": 13146567.8981, "trades": 38079, "taker_buy_base": 590752.96, "taker_buy_quote": 7168741.8413 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 12.19, "high": 12.45, "low": 12.07, "close": 12.33, "volume": 649556.18, "close_time": 1766174399999, "quote_volume": 7976349.5377, "trades": 31495, "taker_buy_base": 294122.57, "taker_buy_quote": 3610515.8689 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 12.33, "high": 12.39, "low": 12.24, "close": 12.26, "volume": 283087.75, "close_time": 1766188799999, "quote_volume": 3488028.3281, "trades": 9665, "taker_buy_base": 141439.9, "taker_buy_quote": 1742929.4585 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.25, "high": 12.3, "low": 12.19, "close": 12.26, "volume": 128973.79, "close_time": 1766203199999, "quote_volume": 1578246.5048, "trades": 5978, "taker_buy_base": 64987.28, "taker_buy_quote": 795448.6478 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 12.26, "high": 12.35, "low": 12.19, "close": 12.33, "volume": 165682.73, "close_time": 1766217599999, "quote_volume": 2032953.4424, "trades": 5856, "taker_buy_base": 87547.4, "taker_buy_quote": 1074955.9268 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 12.34, "high": 12.38, "low": 12.24, "close": 12.31, "volume": 171473.49, "close_time": 1766231999999, "quote_volume": 2112241.0563, "trades": 5473, "taker_buy_base": 67691.46, "taker_buy_quote": 833786.1579 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 12.32, "high": 12.32, "low": 12.17, "close": 12.27, "volume": 199632.74, "close_time": 1766246399999, "quote_volume": 2444560.1611, "trades": 7223, "taker_buy_base": 94100.5, "taker_buy_quote": 1152319.0503 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 12.27, "high": 12.31, "low": 12.23, "close": 12.27, "volume": 110343.96, "close_time": 1766260799999, "quote_volume": 1353880.5487, "trades": 4638, "taker_buy_base": 57125.57, "taker_buy_quote": 700952.489 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 12.26, "high": 12.28, "low": 12.13, "close": 12.21, "volume": 194939.88, "close_time": 1766275199999, "quote_volume": 2378533.6401, "trades": 7362, "taker_buy_base": 99894.07, "taker_buy_quote": 1218079.6879 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.22, "high": 12.26, "low": 12.09, "close": 12.18, "volume": 158950.7, "close_time": 1766289599999, "quote_volume": 1935394.042, "trades": 7484, "taker_buy_base": 83156.71, "taker_buy_quote": 1013016.86 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 12.18, "high": 12.2, "low": 12.11, "close": 12.12, "volume": 73598.78, "close_time": 1766303999999, "quote_volume": 894344.8606, "trades": 4133, "taker_buy_base": 35145.8, "taker_buy_quote": 427114.0252 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 12.13, "high": 12.34, "low": 12.1, "close": 12.24, "volume": 218566.71, "close_time": 1766318399999, "quote_volume": 2678708.074, "trades": 11127, "taker_buy_base": 119821.5, "taker_buy_quote": 1468144.3663 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 12.25, "high": 12.29, "low": 11.96, "close": 12.09, "volume": 407967.18, "close_time": 1766332799999, "quote_volume": 4927264.6403, "trades": 18758, "taker_buy_base": 228822.31, "taker_buy_quote": 2763140.2516 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 12.09, "high": 12.18, "low": 12.01, "close": 12.12, "volume": 178030.94, "close_time": 1766347199999, "quote_volume": 2152820.3156, "trades": 8066, "taker_buy_base": 92981.9, "taker_buy_quote": 1124577.6982 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 12.12, "high": 12.25, "low": 11.98, "close": 12.14, "volume": 196952.4, "close_time": 1766361599999, "quote_volume": 2382159.5261, "trades": 7669, "taker_buy_base": 97764.35, "taker_buy_quote": 1182686.5084 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.15, "high": 12.41, "low": 12.01, "close": 12.2, "volume": 453770.35, "close_time": 1766375999999, "quote_volume": 5545620.7388, "trades": 21292, "taker_buy_base": 242562.04, "taker_buy_quote": 2964561.3322 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 12.2, "high": 12.27, "low": 12.12, "close": 12.19, "volume": 151694.96, "close_time": 1766390399999, "quote_volume": 1850016.1502, "trades": 9509, "taker_buy_base": 73470.41, "taker_buy_quote": 896285.1913 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 12.19, "high": 12.39, "low": 12.16, "close": 12.37, "volume": 459594.47, "close_time": 1766404799999, "quote_volume": 5654790.6335, "trades": 14704, "taker_buy_base": 289227.51, "taker_buy_quote": 3560907.1763 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 12.37, "high": 12.44, "low": 12.27, "close": 12.37, "volume": 599659.95, "close_time": 1766419199999, "quote_volume": 7412464.1122, "trades": 22405, "taker_buy_base": 276484.88, "taker_buy_quote": 3419965.2993 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 12.37, "high": 12.41, "low": 12.12, "close": 12.15, "volume": 377430.7, "close_time": 1766433599999, "quote_volume": 4646828.5956, "trades": 12917, "taker_buy_base": 153259.11, "taker_buy_quote": 1887331.4696 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 12.14, "high": 12.45, "low": 12.08, "close": 12.42, "volume": 1093865.35, "close_time": 1766447999999, "quote_volume": 13489676.8518, "trades": 35323, "taker_buy_base": 673672.9, "taker_buy_quote": 8309055.641 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.42, "high": 12.55, "low": 12.34, "close": 12.41, "volume": 525373.52, "close_time": 1766462399999, "quote_volume": 6543950.4873, "trades": 14474, "taker_buy_base": 255677.76, "taker_buy_quote": 3184791.9757 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 12.4, "high": 12.43, "low": 12.12, "close": 12.19, "volume": 350136.64, "close_time": 1766476799999, "quote_volume": 4294417.6962, "trades": 11353, "taker_buy_base": 155671.2, "taker_buy_quote": 1909568.9022 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 12.19, "high": 12.33, "low": 12.16, "close": 12.29, "volume": 187828.47, "close_time": 1766491199999, "quote_volume": 2299483.8506, "trades": 8565, "taker_buy_base": 101500.98, "taker_buy_quote": 1242794.5224 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 12.3, "high": 12.3, "low": 11.84, "close": 11.96, "volume": 815807.49, "close_time": 1766505599999, "quote_volume": 9803459.377, "trades": 31546, "taker_buy_base": 389056.19, "taker_buy_quote": 4673168.2989 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 11.96, "high": 12.19, "low": 11.91, "close": 12.12, "volume": 359013.62, "close_time": 1766519999999, "quote_volume": 4328738.3553, "trades": 16325, "taker_buy_base": 176338.05, "taker_buy_quote": 2125926.0413 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 12.12, "high": 12.33, "low": 12.08, "close": 12.18, "volume": 429643.83, "close_time": 1766534399999, "quote_volume": 5254494.9257, "trades": 13330, "taker_buy_base": 231368.87, "taker_buy_quote": 2829913.5158 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.18, "high": 12.23, "low": 11.96, "close": 12.07, "volume": 248776.3, "close_time": 1766548799999, "quote_volume": 3010325.9983, "trades": 11633, "taker_buy_base": 116639.88, "taker_buy_quote": 1411468.8568 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 12.07, "high": 12.14, "low": 11.94, "close": 11.98, "volume": 157038.95, "close_time": 1766563199999, "quote_volume": 1886341.2941, "trades": 6988, "taker_buy_base": 72155.78, "taker_buy_quote": 866524.8345 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 11.99, "high": 12.14, "low": 11.97, "close": 12.11, "volume": 156875.8, "close_time": 1766577599999, "quote_volume": 1892605.2926, "trades": 7583, "taker_buy_base": 69459.51, "taker_buy_quote": 838127.392 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 12.11, "high": 12.14, "low": 11.89, "close": 12.0, "volume": 342574.27, "close_time": 1766591999999, "quote_volume": 4111912.164, "trades": 15935, "taker_buy_base": 130943.67, "taker_buy_quote": 1572718.7896 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 12.01, "high": 12.09, "low": 11.9, "close": 12.03, "volume": 453893.4, "close_time": 1766606399999, "quote_volume": 5440754.4982, "trades": 14644, "taker_buy_base": 187737.67, "taker_buy_quote": 2250627.0424 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 12.03, "high": 12.15, "low": 12.02, "close": 12.1, "volume": 248677.1, "close_time": 1766620799999, "quote_volume": 3005892.8738, "trades": 6134, "taker_buy_base": 120374.46, "taker_buy_quote": 1454502.69 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.11, "high": 12.22, "low": 12.05, "close": 12.16, "volume": 264938.9, "close_time": 1766635199999, "quote_volume": 3216500.232, "trades": 7742, "taker_buy_base": 104715.7, "taker_buy_quote": 1271616.9982 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 12.16, "high": 12.27, "low": 12.14, "close": 12.25, "volume": 240060.87, "close_time": 1766649599999, "quote_volume": 2925168.2162, "trades": 7243, "taker_buy_base": 105668.43, "taker_buy_quote": 1287716.0282 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 12.25, "high": 12.35, "low": 12.11, "close": 12.15, "volume": 383179.89, "close_time": 1766663999999, "quote_volume": 4687160.1452, "trades": 11925, "taker_buy_base": 167148.24, "taker_buy_quote": 2045149.8885 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 12.15, "high": 12.4, "low": 12.15, "close": 12.35, "volume": 379889.93, "close_time": 1766678399999, "quote_volume": 4661934.2406, "trades": 11986, "taker_buy_base": 186742.38, "taker_buy_quote": 2291877.5662 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 12.35, "high": 12.55, "low": 12.34, "close": 12.47, "volume": 587651.03, "close_time": 1766692799999, "quote_volume": 7305441.4143, "trades": 21514, "taker_buy_base": 291401.06, "taker_buy_quote": 3624234.3128 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 12.48, "high": 12.5, "low": 12.06, "close": 12.09, "volume": 405816.83, "close_time": 1766707199999, "quote_volume": 4978222.3789, "trades": 14229, "taker_buy_base": 208269.39, "taker_buy_quote": 2552395.0161 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 12.09, "high": 12.62, "low": 12.03, "close": 12.52, "volume": 863900.77, "close_time": 1766721599999, "quote_volume": 10709762.1789, "trades": 29096, "taker_buy_base": 443751.46, "taker_buy_quote": 5506691.9529 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 12.53, "high": 12.58, "low": 12.4, "close": 12.41, "volume": 241571.03, "close_time": 1766735999999, "quote_volume": 3018678.8431, "trades": 10101, "taker_buy_base": 103173.73, "taker_buy_quote": 1289381.8061 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 12.41, "high": 12.5, "low": 12.4, "close": 12.45, "volume": 124142.43, "close_time": 1766750399999, "quote_volume": 1546863.2269, "trades": 5785, "taker_buy_base": 61195.07, "taker_buy_quote": 762539.1438 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 12.45, "high": 12.5, "low": 12.14, "close": 12.24, "volume": 494863.28, "close_time": 1766764799999, "quote_volume": 6089105.2427, "trades": 22122, "taker_buy_base": 242704.91, "taker_buy_quote": 2983936.2779 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 12.24, "high": 12.39, "low": 12.17, "close": 12.38, "volume": 208950.9, "close_time": 1766779199999, "quote_volume": 2570704.1332, "trades": 10436, "taker_buy_base": 113758.23, "taker_buy_quote": 1399411.4039 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 12.38, "high": 12.4, "low": 12.32, "close": 12.34, "volume": 174197.75, "close_time": 1766793599999, "quote_volume": 2151747.493, "trades": 5547, "taker_buy_base": 77356.66, "taker_buy_quote": 955750.9492 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 12.34, "high": 12.42, "low": 12.33, "close": 12.42, "volume": 135326.96, "close_time": 1766807999999, "quote_volume": 1674614.0683, "trades": 4820, "taker_buy_base": 55204.0, "taker_buy_quote": 682970.0855 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 12.42, "high": 12.47, "low": 12.38, "close": 12.46, "volume": 157626.64, "close_time": 1766822399999, "quote_volume": 1959530.5831, "trades": 4688, "taker_buy_base": 73980.29, "taker_buy_quote": 919771.2738 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 12.45, "high": 12.49, "low": 12.39, "close": 12.47, "volume": 167118.62, "close_time": 1766836799999, "quote_volume": 2081435.839, "trades": 6315, "taker_buy_base": 66424.95, "taker_buy_quote": 827514.6532 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 12.47, "high": 12.58, "low": 12.44, "close": 12.55, "volume": 347491.15, "close_time": 1766851199999, "quote_volume": 4348919.6191, "trades": 10519, "taker_buy_base": 183398.74, "taker_buy_quote": 2295997.0076 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 12.56, "high": 12.61, "low": 12.5, "close": 12.53, "volume": 238021.85, "close_time": 1766865599999, "quote_volume": 2991065.9039, "trades": 9846, "taker_buy_base": 98234.54, "taker_buy_quote": 1234540.2385 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 12.53, "high": 12.8, "low": 12.53, "close": 12.69, "volume": 357135.66, "close_time": 1766879999999, "quote_volume": 4514650.9154, "trades": 12832, "taker_buy_base": 190050.91, "taker_buy_quote": 2402608.7635 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.7, "high": 12.9, "low": 12.7, "close": 12.79, "volume": 664035.27, "close_time": 1766894399999, "quote_volume": 8492109.5363, "trades": 19669, "taker_buy_base": 342628.87, "taker_buy_quote": 4382682.7678 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 12.79, "high": 12.85, "low": 12.76, "close": 12.79, "volume": 197606.58, "close_time": 1766908799999, "quote_volume": 2531893.7391, "trades": 6906, "taker_buy_base": 89522.01, "taker_buy_quote": 1146811.8377 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 12.79, "high": 12.86, "low": 12.67, "close": 12.69, "volume": 166325.55, "close_time": 1766923199999, "quote_volume": 2123458.5762, "trades": 5644, "taker_buy_base": 72574.89, "taker_buy_quote": 926805.0082 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 12.69, "high": 12.77, "low": 12.58, "close": 12.73, "volume": 281505.72, "close_time": 1766937599999, "quote_volume": 3570064.2743, "trades": 8303, "taker_buy_base": 146440.53, "taker_buy_quote": 1856486.7746 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 12.74, "high": 12.75, "low": 12.57, "close": 12.58, "volume": 230452.17, "close_time": 1766951999999, "quote_volume": 2912407.5344, "trades": 7588, "taker_buy_base": 94391.76, "taker_buy_quote": 1192744.3047 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 12.59, "high": 12.66, "low": 12.53, "close": 12.64, "volume": 165526.59, "close_time": 1766966399999, "quote_volume": 2082179.5631, "trades": 7437, "taker_buy_base": 81006.6, "taker_buy_quote": 1019404.2997 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.64, "high": 13.12, "low": 12.62, "close": 13.08, "volume": 674995.89, "close_time": 1766980799999, "quote_volume": 8683453.4122, "trades": 28098, "taker_buy_base": 326086.64, "taker_buy_quote": 4194952.6986 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 13.09, "high": 13.2, "low": 12.92, "close": 13.01, "volume": 659502.95, "close_time": 1766995199999, "quote_volume": 8620860.5385, "trades": 21084, "taker_buy_base": 310427.16, "taker_buy_quote": 4057304.9944 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 13.02, "high": 13.06, "low": 12.67, "close": 12.73, "volume": 835851.92, "close_time": 1767009599999, "quote_volume": 10767795.2112, "trades": 19070, "taker_buy_base": 380003.67, "taker_buy_quote": 4895706.2587 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 12.72, "high": 12.73, "low": 12.46, "close": 12.7, "volume": 781124.96, "close_time": 1767023999999, "quote_volume": 9846118.3335, "trades": 29810, "taker_buy_base": 368617.76, "taker_buy_quote": 4645372.5258 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 12.7, "high": 12.72, "low": 12.49, "close": 12.5, "volume": 256266.64, "close_time": 1767038399999, "quote_volume": 3230918.84, "trades": 8292, "taker_buy_base": 131962.6, "taker_buy_quote": 1663788.1148 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 12.5, "high": 12.53, "low": 12.35, "close": 12.38, "volume": 383289.56, "close_time": 1767052799999, "quote_volume": 4758926.4366, "trades": 9347, "taker_buy_base": 177791.61, "taker_buy_quote": 2206948.8804 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 12.37, "high": 12.43, "low": 12.33, "close": 12.4, "volume": 169132.74, "close_time": 1767067199999, "quote_volume": 2093280.09, "trades": 5541, "taker_buy_base": 92377.12, "taker_buy_quote": 1143759.9367 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 12.41, "high": 12.46, "low": 12.36, "close": 12.43, "volume": 150029.96, "close_time": 1767081599999, "quote_volume": 1863180.0746, "trades": 4479, "taker_buy_base": 67447.43, "taker_buy_quote": 837620.9586 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 12.43, "high": 12.56, "low": 12.43, "close": 12.51, "volume": 211842.65, "close_time": 1767095999999, "quote_volume": 2650061.5831, "trades": 7678, "taker_buy_base": 100376.09, "taker_buy_quote": 1255447.5343 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 12.51, "high": 12.6, "low": 12.44, "close": 12.59, "volume": 239120.13, "close_time": 1767110399999, "quote_volume": 2995527.7827, "trades": 10548, "taker_buy_base": 123491.26, "taker_buy_quote": 1547289.1451 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 12.59, "high": 12.64, "low": 12.45, "close": 12.5, "volume": 470069.36, "close_time": 1767124799999, "quote_volume": 5890412.6329, "trades": 11213, "taker_buy_base": 162274.95, "taker_buy_quote": 2035039.6425 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 12.49, "high": 12.6, "low": 12.45, "close": 12.58, "volume": 442086.59, "close_time": 1767139199999, "quote_volume": 5537187.474, "trades": 8847, "taker_buy_base": 290056.67, "taker_buy_quote": 3634013.1858 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 12.58, "high": 12.72, "low": 12.5, "close": 12.59, "volume": 304972.3, "close_time": 1767153599999, "quote_volume": 3848677.7469, "trades": 7487, "taker_buy_base": 154125.08, "taker_buy_quote": 1944848.0833 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 12.59, "high": 12.63, "low": 12.51, "close": 12.54, "volume": 112841.11, "close_time": 1767167999999, "quote_volume": 1418586.0715, "trades": 3626, "taker_buy_base": 37887.89, "taker_buy_quote": 476224.0769 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 12.55, "high": 12.58, "low": 12.47, "close": 12.58, "volume": 183177.79, "close_time": 1767182399999, "quote_volume": 2293641.3073, "trades": 5843, "taker_buy_base": 95521.84, "taker_buy_quote": 1196426.52 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 12.58, "high": 12.67, "low": 12.43, "close": 12.47, "volume": 339445.38, "close_time": 1767196799999, "quote_volume": 4259504.3516, "trades": 10456, "taker_buy_base": 151749.51, "taker_buy_quote": 1905557.6021 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 12.47, "high": 12.47, "low": 12.21, "close": 12.32, "volume": 647893.34, "close_time": 1767211199999, "quote_volume": 7993476.523, "trades": 16156, "taker_buy_base": 356552.9, "taker_buy_quote": 4398806.3806 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 12.32, "high": 12.4, "low": 12.26, "close": 12.32, "volume": 224189.53, "close_time": 1767225599999, "quote_volume": 2765981.5285, "trades": 6223, "taker_buy_base": 109288.98, "taker_buy_quote": 1348466.0759 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 12.32, "high": 12.38, "low": 12.28, "close": 12.28, "volume": 144413.51, "close_time": 1767239999999, "quote_volume": 1780322.9613, "trades": 3863, "taker_buy_base": 67378.6, "taker_buy_quote": 830868.4614 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 12.28, "high": 12.3, "low": 12.23, "close": 12.28, "volume": 115260.48, "close_time": 1767254399999, "quote_volume": 1413924.6971, "trades": 3735, "taker_buy_base": 63985.9, "taker_buy_quote": 784974.2776 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 12.28, "high": 12.38, "low": 12.27, "close": 12.37, "volume": 117766.32, "close_time": 1767268799999, "quote_volume": 1453223.4404, "trades": 3518, "taker_buy_base": 62045.27, "taker_buy_quote": 765474.0694 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 12.38, "high": 12.56, "low": 12.34, "close": 12.52, "volume": 418574.77, "close_time": 1767283199999, "quote_volume": 5217372.8162, "trades": 10032, "taker_buy_base": 221464.49, "taker_buy_quote": 2763324.0208 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 12.53, "high": 13.58, "low": 12.49, "close": 13.55, "volume": 2189410.56, "close_time": 1767297599999, "quote_volume": 28490494.5766, "trades": 95392, "taker_buy_base": 1108244.6, "taker_buy_quote": 14423943.0162 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 13.55, "high": 13.69, "low": 13.39, "close": 13.59, "volume": 1417954.18, "close_time": 1767311999999, "quote_volume": 19223173.8158, "trades": 46039, "taker_buy_base": 644965.62, "taker_buy_quote": 8743428.4125 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 13.59, "high": 13.86, "low": 13.51, "close": 13.73, "volume": 765273.18, "close_time": 1767326399999, "quote_volume": 10463985.5373, "trades": 26777, "taker_buy_base": 367025.0, "taker_buy_quote": 5020291.3571 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 13.74, "high": 13.75, "low": 13.38, "close": 13.4, "volume": 388210.45, "close_time": 1767340799999, "quote_volume": 5265991.2654, "trades": 13251, "taker_buy_base": 184807.44, "taker_buy_quote": 2506775.9249 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 13.39, "high": 13.59, "low": 13.34, "close": 13.39, "volume": 485714.8, "close_time": 1767355199999, "quote_volume": 6547052.2605, "trades": 18025, "taker_buy_base": 240770.38, "taker_buy_quote": 3246720.2368 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 13.39, "high": 13.47, "low": 13.09, "close": 13.29, "volume": 684296.65, "close_time": 1767369599999, "quote_volume": 9080670.8383, "trades": 31942, "taker_buy_base": 373215.61, "taker_buy_quote": 4951919.7401 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 13.3, "high": 13.67, "low": 13.28, "close": 13.65, "volume": 548896.65, "close_time": 1767383999999, "quote_volume": 7419439.02, "trades": 31904, "taker_buy_base": 296430.87, "taker_buy_quote": 4006888.0162 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 13.65, "high": 13.98, "low": 13.56, "close": 13.82, "volume": 404105.41, "close_time": 1767398399999, "quote_volume": 5571387.7048, "trades": 18953, "taker_buy_base": 190272.29, "taker_buy_quote": 2622098.6999 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 13.82, "high": 14.29, "low": 13.79, "close": 14.26, "volume": 889447.62, "close_time": 1767412799999, "quote_volume": 12482490.5323, "trades": 32155, "taker_buy_base": 443769.69, "taker_buy_quote": 6228142.4905 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 14.26, "high": 14.28, "low": 13.67, "close": 13.73, "volume": 607527.68, "close_time": 1767427199999, "quote_volume": 8469724.2537, "trades": 21091, "taker_buy_base": 265450.68, "taker_buy_quote": 3699350.943 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 13.72, "high": 14.01, "low": 13.71, "close": 13.99, "volume": 260770.14, "close_time": 1767441599999, "quote_volume": 3624034.787, "trades": 12552, "taker_buy_base": 123293.49, "taker_buy_quote": 1712795.6396 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 13.98, "high": 14.4, "low": 13.83, "close": 13.86, "volume": 649521.64, "close_time": 1767455999999, "quote_volume": 9162643.2653, "trades": 23371, "taker_buy_base": 317918.68, "taker_buy_quote": 4483427.7321 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 13.87, "high": 13.98, "low": 13.79, "close": 13.85, "volume": 264044.22, "close_time": 1767470399999, "quote_volume": 3668412.2036, "trades": 10385, "taker_buy_base": 133660.0, "taker_buy_quote": 1857648.3029 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 13.86, "high": 14.02, "low": 13.8, "close": 13.99, "volume": 236877.45, "close_time": 1767484799999, "quote_volume": 3299169.0298, "trades": 8435, "taker_buy_base": 124630.29, "taker_buy_quote": 1736446.1411 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 13.98, "high": 14.09, "low": 13.9, "close": 14.01, "volume": 319329.87, "close_time": 1767499199999, "quote_volume": 4469197.6288, "trades": 20704, "taker_buy_base": 154246.26, "taker_buy_quote": 2159098.2258 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 14.01, "high": 14.14, "low": 13.95, "close": 14.05, "volume": 307992.86, "close_time": 1767513599999, "quote_volume": 4325121.6764, "trades": 16498, "taker_buy_base": 142894.89, "taker_buy_quote": 2007453.8658 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 14.04, "high": 14.1, "low": 13.97, "close": 14.08, "volume": 278806.36, "close_time": 1767527999999, "quote_volume": 3913827.9406, "trades": 17681, "taker_buy_base": 125701.23, "taker_buy_quote": 1765218.5476 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 14.07, "high": 14.22, "low": 14.01, "close": 14.19, "volume": 358817.81, "close_time": 1767542399999, "quote_volume": 5065858.6479, "trades": 14399, "taker_buy_base": 174913.03, "taker_buy_quote": 2469886.2055 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 14.19, "high": 14.3, "low": 14.0, "close": 14.14, "volume": 342206.78, "close_time": 1767556799999, "quote_volume": 4848526.4898, "trades": 14561, "taker_buy_base": 144889.55, "taker_buy_quote": 2054333.9419 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 14.14, "high": 14.49, "low": 14.12, "close": 14.25, "volume": 560408.26, "close_time": 1767571199999, "quote_volume": 8032573.9816, "trades": 22981, "taker_buy_base": 278923.0, "taker_buy_quote": 3997942.2188 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 14.25, "high": 14.53, "low": 14.21, "close": 14.39, "volume": 516543.22, "close_time": 1767585599999, "quote_volume": 7424021.8861, "trades": 28772, "taker_buy_base": 272638.64, "taker_buy_quote": 3919147.9811 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 14.39, "high": 14.41, "low": 14.08, "close": 14.28, "volume": 408598.44, "close_time": 1767599999999, "quote_volume": 5805068.3251, "trades": 22507, "taker_buy_base": 197563.04, "taker_buy_quote": 2807421.488 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 14.27, "high": 14.37, "low": 14.13, "close": 14.2, "volume": 313621.06, "close_time": 1767614399999, "quote_volume": 4462097.6222, "trades": 14341, "taker_buy_base": 134538.0, "taker_buy_quote": 1914344.9985 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 14.21, "high": 14.29, "low": 14.03, "close": 14.19, "volume": 545447.73, "close_time": 1767628799999, "quote_volume": 7708004.0802, "trades": 37896, "taker_buy_base": 259715.24, "taker_buy_quote": 3671744.152 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 14.18, "high": 14.36, "low": 13.91, "close": 14.27, "volume": 659102.45, "close_time": 1767643199999, "quote_volume": 9324516.6747, "trades": 31263, "taker_buy_base": 337129.86, "taker_buy_quote": 4770365.1847 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 14.28, "high": 14.72, "low": 14.25, "close": 14.45, "volume": 619489.62, "close_time": 1767657599999, "quote_volume": 8981173.1495, "trades": 28322, "taker_buy_base": 316318.28, "taker_buy_quote": 4584586.5249 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 14.46, "high": 14.75, "low": 14.25, "close": 14.42, "volume": 422290.22, "close_time": 1767671999999, "quote_volume": 6103994.6224, "trades": 21266, "taker_buy_base": 185088.27, "taker_buy_quote": 2677153.2377 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 14.43, "high": 14.57, "low": 14.24, "close": 14.28, "volume": 321417.85, "close_time": 1767686399999, "quote_volume": 4636815.8311, "trades": 18606, "taker_buy_base": 143428.04, "taker_buy_quote": 2068632.8707 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 14.28, "high": 14.53, "low": 14.25, "close": 14.53, "volume": 213702.99, "close_time": 1767700799999, "quote_volume": 3079669.7284, "trades": 14212, "taker_buy_base": 108942.64, "taker_buy_quote": 1570511.6526 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 14.53, "high": 14.83, "low": 14.42, "close": 14.53, "volume": 797614.46, "close_time": 1767715199999, "quote_volume": 11673357.4018, "trades": 37319, "taker_buy_base": 362784.38, "taker_buy_quote": 5312196.7104 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 14.53, "high": 14.61, "low": 14.28, "close": 14.48, "volume": 1151852.69, "close_time": 1767729599999, "quote_volume": 16648771.6289, "trades": 44264, "taker_buy_base": 638059.39, "taker_buy_quote": 9220761.4735 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 14.48, "high": 14.78, "low": 14.45, "close": 14.59, "volume": 509540.07, "close_time": 1767743999999, "quote_volume": 7421139.9998, "trades": 22552, "taker_buy_base": 231761.21, "taker_buy_quote": 3374416.8182 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 14.6, "high": 14.6, "low": 14.4, "close": 14.48, "volume": 282358.63, "close_time": 1767758399999, "quote_volume": 4091431.4139, "trades": 10964, "taker_buy_base": 128427.46, "taker_buy_quote": 1860482.8572 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 14.48, "high": 14.54, "low": 14.42, "close": 14.52, "volume": 219089.85, "close_time": 1767772799999, "quote_volume": 3172395.0124, "trades": 9989, "taker_buy_base": 110987.48, "taker_buy_quote": 1607200.8749 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 14.52, "high": 14.56, "low": 14.42, "close": 14.49, "volume": 349476.73, "close_time": 1767787199999, "quote_volume": 5063225.5281, "trades": 11939, "taker_buy_base": 165799.36, "taker_buy_quote": 2402929.0679 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 14.49, "high": 14.51, "low": 13.95, "close": 14.01, "volume": 801605.34, "close_time": 1767801599999, "quote_volume": 11387940.7037, "trades": 33739, "taker_buy_base": 398285.23, "taker_buy_quote": 5653612.4855 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 14.01, "high": 14.16, "low": 13.88, "close": 14.11, "volume": 442806.65, "close_time": 1767815999999, "quote_volume": 6216486.2863, "trades": 18040, "taker_buy_base": 244987.2, "taker_buy_quote": 3438327.078 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 14.12, "high": 14.19, "low": 14.0, "close": 14.11, "volume": 169293.66, "close_time": 1767830399999, "quote_volume": 2384217.1196, "trades": 8397, "taker_buy_base": 86508.59, "taker_buy_quote": 1218565.7053 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 14.12, "high": 14.25, "low": 14.01, "close": 14.03, "volume": 307494.6, "close_time": 1767844799999, "quote_volume": 4349916.8249, "trades": 13637, "taker_buy_base": 132438.11, "taker_buy_quote": 1873519.897 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 14.03, "high": 14.14, "low": 13.68, "close": 13.9, "volume": 360972.14, "close_time": 1767859199999, "quote_volume": 5014439.2153, "trades": 18418, "taker_buy_base": 182963.24, "taker_buy_quote": 2540040.6419 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 13.91, "high": 13.98, "low": 13.68, "close": 13.9, "volume": 379132.65, "close_time": 1767873599999, "quote_volume": 5250883.7158, "trades": 17468, "taker_buy_base": 206553.93, "taker_buy_quote": 2860190.0443 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 13.9, "high": 13.95, "low": 13.6, "close": 13.94, "volume": 383561.68, "close_time": 1767887999999, "quote_volume": 5280059.232, "trades": 25839, "taker_buy_base": 189360.58, "taker_buy_quote": 2606542.1351 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 13.94, "high": 14.04, "low": 13.82, "close": 13.86, "volume": 227798.29, "close_time": 1767902399999, "quote_volume": 3174487.7745, "trades": 17724, "taker_buy_base": 118247.34, "taker_buy_quote": 1647849.4017 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 13.86, "high": 14.0, "low": 13.73, "close": 13.89, "volume": 163650.18, "close_time": 1767916799999, "quote_volume": 2269680.7515, "trades": 11327, "taker_buy_base": 79537.1, "taker_buy_quote": 1103071.5685 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 13.89, "high": 14.05, "low": 13.85, "close": 13.98, "volume": 248569.72, "close_time": 1767931199999, "quote_volume": 3465231.3634, "trades": 14037, "taker_buy_base": 113667.21, "taker_buy_quote": 1585417.9743 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 13.98, "high": 14.04, "low": 13.91, "close": 13.93, "volume": 96812.63, "close_time": 1767945599999, "quote_volume": 1353125.4391, "trades": 7847, "taker_buy_base": 48154.59, "taker_buy_quote": 673044.2813 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 13.94, "high": 13.95, "low": 13.62, "close": 13.77, "volume": 289478.96, "close_time": 1767959999999, "quote_volume": 3986157.2715, "trades": 15654, "taker_buy_base": 134735.3, "taker_buy_quote": 1855819.5149 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 13.78, "high": 14.17, "low": 13.61, "close": 13.98, "volume": 661994.54, "close_time": 1767974399999, "quote_volume": 9164845.8541, "trades": 33110, "taker_buy_base": 347393.01, "taker_buy_quote": 4807819.6833 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 13.98, "high": 14.22, "low": 13.69, "close": 13.75, "volume": 402985.85, "close_time": 1767988799999, "quote_volume": 5633376.9514, "trades": 27244, "taker_buy_base": 195419.28, "taker_buy_quote": 2729960.2519 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 13.74, "high": 13.86, "low": 13.72, "close": 13.79, "volume": 160625.36, "close_time": 1768003199999, "quote_volume": 2215980.9327, "trades": 9663, "taker_buy_base": 66798.3, "taker_buy_quote": 921576.3367 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 13.78, "high": 13.8, "low": 13.65, "close": 13.7, "volume": 103882.2, "close_time": 1768017599999, "quote_volume": 1426925.9077, "trades": 5220, "taker_buy_base": 47925.08, "taker_buy_quote": 658441.8537 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 13.7, "high": 13.84, "low": 13.64, "close": 13.81, "volume": 106593.53, "close_time": 1768031999999, "quote_volume": 1463418.2574, "trades": 5542, "taker_buy_base": 43146.98, "taker_buy_quote": 592757.0497 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 13.82, "high": 13.87, "low": 13.75, "close": 13.87, "volume": 106027.1, "close_time": 1768046399999, "quote_volume": 1466105.7655, "trades": 5792, "taker_buy_base": 52152.83, "taker_buy_quote": 721175.2529 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 13.86, "high": 13.88, "low": 13.8, "close": 13.84, "volume": 127985.28, "close_time": 1768060799999, "quote_volume": 1771875.6936, "trades": 5724, "taker_buy_base": 52855.65, "taker_buy_quote": 731741.5568 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 13.84, "high": 13.94, "low": 13.81, "close": 13.86, "volume": 117123.92, "close_time": 1768075199999, "quote_volume": 1623273.046, "trades": 6507, "taker_buy_base": 37353.85, "taker_buy_quote": 517811.248 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 13.86, "high": 13.88, "low": 13.69, "close": 13.74, "volume": 94853.13, "close_time": 1768089599999, "quote_volume": 1306692.9665, "trades": 5163, "taker_buy_base": 43078.08, "taker_buy_quote": 593478.5389 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 13.73, "high": 13.75, "low": 13.68, "close": 13.73, "volume": 83300.22, "close_time": 1768103999999, "quote_volume": 1142484.7151, "trades": 4719, "taker_buy_base": 48610.33, "taker_buy_quote": 666725.3599 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 13.72, "high": 13.84, "low": 13.71, "close": 13.81, "volume": 85622.15, "close_time": 1768118399999, "quote_volume": 1180062.2217, "trades": 4922, "taker_buy_base": 32699.52, "taker_buy_quote": 450822.3407 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 13.82, "high": 13.84, "low": 13.76, "close": 13.81, "volume": 117308.35, "close_time": 1768132799999, "quote_volume": 1618938.2607, "trades": 5574, "taker_buy_base": 48765.68, "taker_buy_quote": 673137.6718 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 13.82, "high": 13.98, "low": 13.75, "close": 13.8, "volume": 209063.93, "close_time": 1768147199999, "quote_volume": 2898631.5251, "trades": 9853, "taker_buy_base": 94655.95, "taker_buy_quote": 1312689.2079 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 13.8, "high": 13.99, "low": 13.79, "close": 13.84, "volume": 263084.76, "close_time": 1768161599999, "quote_volume": 3658144.3535, "trades": 11130, "taker_buy_base": 130172.3, "taker_buy_quote": 1809847.779 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 13.84, "high": 13.84, "low": 13.48, "close": 13.7, "volume": 313562.77, "close_time": 1768175999999, "quote_volume": 4282343.3076, "trades": 16393, "taker_buy_base": 157648.4, "taker_buy_quote": 2153832.6133 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 13.71, "high": 14.22, "low": 13.61, "close": 13.98, "volume": 674869.12, "close_time": 1768190399999, "quote_volume": 9419311.9762, "trades": 29032, "taker_buy_base": 330375.09, "taker_buy_quote": 4609241.3429 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 13.99, "high": 14.06, "low": 13.73, "close": 13.75, "volume": 317454.86, "close_time": 1768204799999, "quote_volume": 4426127.0169, "trades": 12071, "taker_buy_base": 156851.1, "taker_buy_quote": 2187158.8039 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 13.74, "high": 13.81, "low": 13.51, "close": 13.65, "volume": 361028.71, "close_time": 1768219199999, "quote_volume": 4922834.9321, "trades": 20904, "taker_buy_base": 181939.86, "taker_buy_quote": 2481134.916 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 13.65, "high": 13.91, "low": 13.39, "close": 13.87, "volume": 605009.82, "close_time": 1768233599999, "quote_volume": 8248914.2589, "trades": 26156, "taker_buy_base": 294130.03, "taker_buy_quote": 4008216.079 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 13.88, "high": 14.0, "low": 13.62, "close": 13.72, "volume": 414621.11, "close_time": 1768247999999, "quote_volume": 5719475.2206, "trades": 19760, "taker_buy_base": 202592.6, "taker_buy_quote": 2791251.1466 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 13.72, "high": 13.78, "low": 13.47, "close": 13.53, "volume": 239103.51, "close_time": 1768262399999, "quote_volume": 3250957.1992, "trades": 12926, "taker_buy_base": 104584.27, "taker_buy_quote": 1421176.3963 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 13.52, "high": 13.62, "low": 13.48, "close": 13.59, "volume": 194773.19, "close_time": 1768276799999, "quote_volume": 2639608.3407, "trades": 8579, "taker_buy_base": 101860.29, "taker_buy_quote": 1380051.105 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 13.59, "high": 13.83, "low": 13.58, "close": 13.72, "volume": 222511.65, "close_time": 1768291199999, "quote_volume": 3051925.4211, "trades": 11015, "taker_buy_base": 102407.97, "taker_buy_quote": 1404201.271 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 13.72, "high": 13.86, "low": 13.71, "close": 13.76, "volume": 191134.91, "close_time": 1768305599999, "quote_volume": 2637059.9519, "trades": 10100, "taker_buy_base": 63389.61, "taker_buy_quote": 874601.0453 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 13.76, "high": 14.37, "low": 13.72, "close": 14.36, "volume": 988565.47, "close_time": 1768319999999, "quote_volume": 13896014.9239, "trades": 44758, "taker_buy_base": 474707.45, "taker_buy_quote": 6681741.3068 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 14.37, "high": 14.61, "low": 14.37, "close": 14.52, "volume": 1355706.07, "close_time": 1768334399999, "quote_volume": 19676549.4086, "trades": 81192, "taker_buy_base": 712659.79, "taker_buy_quote": 10343678.7244 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 14.52, "high": 14.85, "low": 14.47, "close": 14.75, "volume": 1070003.8, "close_time": 1768348799999, "quote_volume": 15715089.1007, "trades": 43535, "taker_buy_base": 561180.87, "taker_buy_quote": 8243615.3349 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 14.76, "high": 14.8, "low": 14.7, "close": 14.76, "volume": 305439.06, "close_time": 1768363199999, "quote_volume": 4505741.5618, "trades": 14791, "taker_buy_base": 159742.84, "taker_buy_quote": 2356871.6583 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 14.77, "high": 14.77, "low": 14.66, "close": 14.68, "volume": 321264.0, "close_time": 1768377599999, "quote_volume": 4723543.3564, "trades": 9994, "taker_buy_base": 130318.39, "taker_buy_quote": 1916878.5626 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 14.69, "high": 14.75, "low": 14.49, "close": 14.51, "volume": 376764.63, "close_time": 1768391999999, "quote_volume": 5509276.6556, "trades": 10915, "taker_buy_base": 182755.92, "taker_buy_quote": 2672617.8718 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 14.52, "high": 14.77, "low": 14.41, "close": 14.76, "volume": 677921.05, "close_time": 1768406399999, "quote_volume": 9891139.7893, "trades": 23501, "taker_buy_base": 353264.25, "taker_buy_quote": 5154411.169 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 14.76, "high": 14.95, "low": 14.41, "close": 14.64, "volume": 971659.86, "close_time": 1768420799999, "quote_volume": 14296001.4, "trades": 35698, "taker_buy_base": 516500.88, "taker_buy_quote": 7599821.9103 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 14.64, "high": 14.74, "low": 14.55, "close": 14.6, "volume": 303868.16, "close_time": 1768435199999, "quote_volume": 4449224.0993, "trades": 11603, "taker_buy_base": 157360.13, "taker_buy_quote": 2304038.4339 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 14.6, "high": 14.63, "low": 14.12, "close": 14.15, "volume": 390391.94, "close_time": 1768449599999, "quote_volume": 5606302.2599, "trades": 16813, "taker_buy_base": 171464.38, "taker_buy_quote": 2460510.8855 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 14.15, "high": 14.38, "low": 14.14, "close": 14.35, "volume": 335034.25, "close_time": 1768463999999, "quote_volume": 4775399.2015, "trades": 12134, "taker_buy_base": 167890.81, "taker_buy_quote": 2394157.6137 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 14.35, "high": 14.48, "low": 14.3, "close": 14.31, "volume": 381179.67, "close_time": 1768478399999, "quote_volume": 5486365.0281, "trades": 11847, "taker_buy_base": 161738.1, "taker_buy_quote": 2328355.8777 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 14.31, "high": 14.43, "low": 13.81, "close": 14.07, "volume": 550430.11, "close_time": 1768492799999, "quote_volume": 7778268.0705, "trades": 26374, "taker_buy_base": 287792.2, "taker_buy_quote": 4066860.0268 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 14.06, "high": 14.08, "low": 13.63, "close": 13.75, "volume": 580673.88, "close_time": 1768507199999, "quote_volume": 8052277.2146, "trades": 46482, "taker_buy_base": 225368.58, "taker_buy_quote": 3124772.123 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 13.74, "high": 13.83, "low": 13.61, "close": 13.82, "volume": 234075.46, "close_time": 1768521599999, "quote_volume": 3215931.2278, "trades": 14339, "taker_buy_base": 115016.28, "taker_buy_quote": 1581073.7922 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 13.82, "high": 13.86, "low": 13.71, "close": 13.75, "volume": 170278.74, "close_time": 1768535999999, "quote_volume": 2348476.4033, "trades": 12096, "taker_buy_base": 76790.11, "taker_buy_quote": 1059327.7758 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 13.75, "high": 13.84, "low": 13.68, "close": 13.81, "volume": 193586.04, "close_time": 1768550399999, "quote_volume": 2667008.595, "trades": 8888, "taker_buy_base": 90807.25, "taker_buy_quote": 1250806.7613 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 13.82, "high": 13.87, "low": 13.73, "close": 13.8, "volume": 181353.95, "close_time": 1768564799999, "quote_volume": 2502966.2709, "trades": 8274, "taker_buy_base": 69416.73, "taker_buy_quote": 957866.2447 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 13.79, "high": 13.82, "low": 13.33, "close": 13.41, "volume": 545067.82, "close_time": 1768579199999, "quote_volume": 7415286.8336, "trades": 25481, "taker_buy_base": 264499.35, "taker_buy_quote": 3601247.5213 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 13.4, "high": 13.46, "low": 13.19, "close": 13.4, "volume": 752851.85, "close_time": 1768593599999, "quote_volume": 10047772.7664, "trades": 27431, "taker_buy_base": 357224.09, "taker_buy_quote": 4766575.9021 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 13.4, "high": 13.66, "low": 13.3, "close": 13.59, "volume": 414330.31, "close_time": 1768607999999, "quote_volume": 5613289.6151, "trades": 11887, "taker_buy_base": 214192.62, "taker_buy_quote": 2900240.0963 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 13.59, "high": 13.64, "low": 13.54, "close": 13.57, "volume": 132238.59, "close_time": 1768622399999, "quote_volume": 1795966.0408, "trades": 4719, "taker_buy_base": 62048.88, "taker_buy_quote": 842798.3568 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 13.57, "high": 13.61, "low": 13.53, "close": 13.6, "volume": 109707.8, "close_time": 1768636799999, "quote_volume": 1489213.8124, "trades": 3932, "taker_buy_base": 55530.02, "taker_buy_quote": 753939.037 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 13.61, "high": 13.71, "low": 13.6, "close": 13.64, "volume": 232814.77, "close_time": 1768651199999, "quote_volume": 3181265.0107, "trades": 6106, "taker_buy_base": 93356.55, "taker_buy_quote": 1275512.7457 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 13.64, "high": 13.97, "low": 13.64, "close": 13.89, "volume": 331202.44, "close_time": 1768665599999, "quote_volume": 4581014.6516, "trades": 10361, "taker_buy_base": 149868.83, "taker_buy_quote": 2073857.8918 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 13.9, "high": 13.9, "low": 13.75, "close": 13.82, "volume": 183916.11, "close_time": 1768679999999, "quote_volume": 2540463.5666, "trades": 6217, "taker_buy_base": 78923.84, "taker_buy_quote": 1090079.8492 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 13.83, "high": 13.86, "low": 13.72, "close": 13.75, "volume": 163399.94, "close_time": 1768694399999, "quote_volume": 2252163.4065, "trades": 4450, "taker_buy_base": 69630.07, "taker_buy_quote": 959524.553 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 13.75, "high": 13.83, "low": 13.64, "close": 13.68, "volume": 196163.93, "close_time": 1768708799999, "quote_volume": 2692982.7603, "trades": 7480, "taker_buy_base": 80311.14, "taker_buy_quote": 1102214.2579 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 13.67, "high": 13.71, "low": 13.57, "close": 13.63, "volume": 91093.28, "close_time": 1768723199999, "quote_volume": 1242804.4772, "trades": 4298, "taker_buy_base": 53903.97, "taker_buy_quote": 735300.0813 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 13.62, "high": 13.66, "low": 13.57, "close": 13.59, "volume": 108279.33, "close_time": 1768737599999, "quote_volume": 1474183.2368, "trades": 4707, "taker_buy_base": 61435.97, "taker_buy_quote": 836566.4728 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 13.58, "high": 13.63, "low": 13.47, "close": 13.57, "volume": 235412.99, "close_time": 1768751999999, "quote_volume": 3190791.5266, "trades": 9268, "taker_buy_base": 129683.38, "taker_buy_quote": 1757792.7833 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 13.57, "high": 13.74, "low": 13.54, "close": 13.66, "volume": 189210.86, "close_time": 1768766399999, "quote_volume": 2581164.7396, "trades": 8490, "taker_buy_base": 92442.3, "taker_buy_quote": 1260804.0741 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 13.66, "high": 13.76, "low": 12.94, "close": 12.98, "volume": 628422.12, "close_time": 1768780799999, "quote_volume": 8360749.5774, "trades": 27660, "taker_buy_base": 281996.21, "taker_buy_quote": 3752284.5781 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 12.98, "high": 12.99, "low": 12.09, "close": 12.71, "volume": 1667207.18, "close_time": 1768795199999, "quote_volume": 20941615.1484, "trades": 71802, "taker_buy_base": 829375.08, "taker_buy_quote": 10414434.6215 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 12.71, "high": 12.74, "low": 12.55, "close": 12.64, "volume": 338871.11, "close_time": 1768809599999, "quote_volume": 4281592.6248, "trades": 10879, "taker_buy_base": 187496.09, "taker_buy_quote": 2369382.2978 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 12.64, "high": 12.84, "low": 12.62, "close": 12.71, "volume": 408828.19, "close_time": 1768823999999, "quote_volume": 5216458.898, "trades": 13240, "taker_buy_base": 240230.07, "taker_buy_quote": 3065214.9096 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 12.7, "high": 12.79, "low": 12.66, "close": 12.73, "volume": 257739.02, "close_time": 1768838399999, "quote_volume": 3278560.2779, "trades": 10554, "taker_buy_base": 128373.99, "taker_buy_quote": 1633222.9465 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 12.72, "high": 12.86, "low": 12.62, "close": 12.81, "volume": 345606.58, "close_time": 1768852799999, "quote_volume": 4402645.623, "trades": 11956, "taker_buy_base": 163235.64, "taker_buy_quote": 2079412.2647 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 12.82, "high": 12.84, "low": 12.63, "close": 12.74, "volume": 192454.07, "close_time": 1768867199999, "quote_volume": 2452781.8306, "trades": 8938, "taker_buy_base": 92105.02, "taker_buy_quote": 1173856.3824 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.73, "high": 12.75, "low": 12.63, "close": 12.71, "volume": 178069.54, "close_time": 1768881599999, "quote_volume": 2260106.3623, "trades": 9604, "taker_buy_base": 91915.06, "taker_buy_quote": 1166716.361 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 12.7, "high": 12.76, "low": 12.53, "close": 12.56, "volume": 423096.73, "close_time": 1768895999999, "quote_volume": 5349537.1299, "trades": 15836, "taker_buy_base": 185209.92, "taker_buy_quote": 2341837.2079 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 12.56, "high": 12.65, "low": 12.41, "close": 12.46, "volume": 670181.3, "close_time": 1768910399999, "quote_volume": 8384519.9308, "trades": 20344, "taker_buy_base": 311160.99, "taker_buy_quote": 3893015.1877 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 12.46, "high": 12.55, "low": 12.31, "close": 12.4, "volume": 695254.03, "close_time": 1768924799999, "quote_volume": 8630934.5121, "trades": 25730, "taker_buy_base": 297753.74, "taker_buy_quote": 3696241.9553 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 12.4, "high": 12.44, "low": 12.06, "close": 12.19, "volume": 629897.26, "close_time": 1768939199999, "quote_volume": 7680052.956, "trades": 21723, "taker_buy_base": 294016.19, "taker_buy_quote": 3585543.5891 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 12.19, "high": 12.3, "low": 11.97, "close": 12.09, "volume": 447693.27, "close_time": 1768953599999, "quote_volume": 5436606.1931, "trades": 14899, "taker_buy_base": 184303.12, "taker_buy_quote": 2239756.7639 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 12.09, "high": 12.34, "low": 12.06, "close": 12.29, "volume": 316276.65, "close_time": 1768967999999, "quote_volume": 3871715.6345, "trades": 11306, "taker_buy_base": 110678.07, "taker_buy_quote": 1355343.0113 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 12.29, "high": 12.39, "low": 12.22, "close": 12.24, "volume": 291681.01, "close_time": 1768982399999, "quote_volume": 3583420.2455, "trades": 22457, "taker_buy_base": 101697.63, "taker_buy_quote": 1250027.0198 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 12.24, "high": 12.28, "low": 12.1, "close": 12.11, "volume": 190906.22, "close_time": 1768996799999, "quote_volume": 2329786.4894, "trades": 6833, "taker_buy_base": 84694.87, "taker_buy_quote": 1033195.8031 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 12.11, "high": 12.42, "low": 11.96, "close": 12.4, "volume": 865384.87, "close_time": 1769011199999, "quote_volume": 10577702.6799, "trades": 29836, "taker_buy_base": 414702.8, "taker_buy_quote": 5068330.9337 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 12.39, "high": 12.61, "low": 11.88, "close": 12.59, "volume": 1218800.17, "close_time": 1769025599999, "quote_volume": 14817395.4575, "trades": 47353, "taker_buy_base": 596982.88, "taker_buy_quote": 7256862.2143 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 12.59, "high": 12.73, "low": 12.38, "close": 12.42, "volume": 592348.02, "close_time": 1769039999999, "quote_volume": 7439565.0334, "trades": 16985, "taker_buy_base": 325893.5, "taker_buy_quote": 4096411.4114 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 12.42, "high": 12.62, "low": 12.42, "close": 12.49, "volume": 191371.57, "close_time": 1769054399999, "quote_volume": 2397981.0841, "trades": 7412, "taker_buy_base": 82084.13, "taker_buy_quote": 1028602.5223 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 12.49, "high": 12.56, "low": 12.42, "close": 12.43, "volume": 118841.25, "close_time": 1769068799999, "quote_volume": 1483915.6613, "trades": 5258, "taker_buy_base": 63927.35, "taker_buy_quote": 798243.8428 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 12.44, "high": 12.5, "low": 12.35, "close": 12.35, "volume": 144893.4, "close_time": 1769083199999, "quote_volume": 1800989.2511, "trades": 6625, "taker_buy_base": 63956.97, "taker_buy_quote": 795496.5943 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 12.35, "high": 12.4, "low": 12.04, "close": 12.17, "volume": 489442.9, "close_time": 1769097599999, "quote_volume": 5985974.4522, "trades": 20269, "taker_buy_base": 253199.21, "taker_buy_quote": 3096697.0234 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 12.17, "high": 12.26, "low": 12.08, "close": 12.16, "volume": 365708.72, "close_time": 1769111999999, "quote_volume": 4451459.8012, "trades": 14371, "taker_buy_base": 152400.35, "taker_buy_quote": 1854124.5473 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 12.17, "high": 12.2, "low": 12.08, "close": 12.2, "volume": 167134.48, "close_time": 1769126399999, "quote_volume": 2031629.6271, "trades": 6288, "taker_buy_base": 72939.96, "taker_buy_quote": 886533.4103 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 12.2, "high": 12.3, "low": 12.17, "close": 12.26, "volume": 145152.06, "close_time": 1769140799999, "quote_volume": 1776193.2084, "trades": 5041, "taker_buy_base": 57390.59, "taker_buy_quote": 702337.8753 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 12.26, "high": 12.38, "low": 12.11, "close": 12.13, "volume": 492790.06, "close_time": 1769155199999, "quote_volume": 6035860.2303, "trades": 11943, "taker_buy_base": 241237.78, "taker_buy_quote": 2960528.3126 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 12.13, "high": 12.21, "low": 12.04, "close": 12.2, "volume": 305259.17, "close_time": 1769169599999, "quote_volume": 3706114.3648, "trades": 10563, "taker_buy_base": 138692.52, "taker_buy_quote": 1684057.4413 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 12.2, "high": 12.26, "low": 11.99, "close": 12.24, "volume": 432725.2, "close_time": 1769183999999, "quote_volume": 5251159.3099, "trades": 18384, "taker_buy_base": 200665.52, "taker_buy_quote": 2434317.5534 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 12.24, "high": 12.5, "low": 12.13, "close": 12.17, "volume": 453444.88, "close_time": 1769198399999, "quote_volume": 5587329.1934, "trades": 19091, "taker_buy_base": 222522.34, "taker_buy_quote": 2742168.8069 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 12.18, "high": 12.2, "low": 12.03, "close": 12.13, "volume": 293876.25, "close_time": 1769212799999, "quote_volume": 3561398.686, "trades": 9838, "taker_buy_base": 178449.43, "taker_buy_quote": 2161639.4503 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 12.13, "high": 12.18, "low": 12.1, "close": 12.15, "volume": 130624.9, "close_time": 1769227199999, "quote_volume": 1585321.7173, "trades": 4132, "taker_buy_base": 70091.85, "taker_buy_quote": 850639.0414 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 12.15, "high": 12.19, "low": 12.11, "close": 12.12, "volume": 45498.32, "close_time": 1769241599999, "quote_volume": 552825.2163, "trades": 2343, "taker_buy_base": 19470.85, "taker_buy_quote": 236622.8219 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 12.12, "high": 12.14, "low": 12.06, "close": 12.12, "volume": 83307.45, "close_time": 1769255999999, "quote_volume": 1007995.1182, "trades": 2897, "taker_buy_base": 41122.84, "taker_buy_quote": 497750.4963 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 12.12, "high": 12.15, "low": 12.02, "close": 12.04, "volume": 115691.56, "close_time": 1769270399999, "quote_volume": 1397389.699, "trades": 4319, "taker_buy_base": 67154.8, "taker_buy_quote": 810834.1075 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 12.03, "high": 12.08, "low": 11.97, "close": 12.04, "volume": 130556.6, "close_time": 1769284799999, "quote_volume": 1569936.5538, "trades": 4683, "taker_buy_base": 52791.65, "taker_buy_quote": 635040.5071 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 12.03, "high": 12.12, "low": 12.03, "close": 12.05, "volume": 130075.52, "close_time": 1769299199999, "quote_volume": 1570912.9238, "trades": 3999, "taker_buy_base": 48538.14, "taker_buy_quote": 586288.8326 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 12.05, "high": 12.08, "low": 11.87, "close": 11.93, "volume": 189562.02, "close_time": 1769313599999, "quote_volume": 2274431.7412, "trades": 6594, "taker_buy_base": 89284.49, "taker_buy_quote": 1071565.7793 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 11.93, "high": 12.0, "low": 11.88, "close": 11.93, "volume": 132133.72, "close_time": 1769327999999, "quote_volume": 1577850.5911, "trades": 4609, "taker_buy_base": 62373.93, "taker_buy_quote": 744933.5483 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 11.93, "high": 12.06, "low": 11.83, "close": 11.96, "volume": 198086.97, "close_time": 1769342399999, "quote_volume": 2366985.1892, "trades": 7032, "taker_buy_base": 83758.54, "taker_buy_quote": 1001629.6076 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 11.95, "high": 11.97, "low": 11.81, "close": 11.85, "volume": 208167.17, "close_time": 1769356799999, "quote_volume": 2477393.2097, "trades": 9594, "taker_buy_base": 93976.12, "taker_buy_quote": 1118661.2069 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 11.85, "high": 11.86, "low": 11.23, "close": 11.3, "volume": 1124293.69, "close_time": 1769371199999, "quote_volume": 12964795.1911, "trades": 41493, "taker_buy_base": 485943.48, "taker_buy_quote": 5610706.5375 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 11.3, "high": 11.52, "low": 11.25, "close": 11.49, "volume": 475030.84, "close_time": 1769385599999, "quote_volume": 5405444.3478, "trades": 16577, "taker_buy_base": 228790.5, "taker_buy_quote": 2603957.3508 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.49, "high": 11.75, "low": 11.46, "close": 11.53, "volume": 370129.78, "close_time": 1769399999999, "quote_volume": 4294922.5779, "trades": 12192, "taker_buy_base": 147444.77, "taker_buy_quote": 1709688.7836 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 11.54, "high": 11.72, "low": 11.53, "close": 11.69, "volume": 245928.38, "close_time": 1769414399999, "quote_volume": 2858592.7389, "trades": 7593, "taker_buy_base": 100005.79, "taker_buy_quote": 1162723.4773 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 11.69, "high": 11.78, "low": 11.61, "close": 11.67, "volume": 246897.2, "close_time": 1769428799999, "quote_volume": 2883372.7305, "trades": 7026, "taker_buy_base": 99768.02, "taker_buy_quote": 1165049.1862 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 11.67, "high": 11.92, "low": 11.63, "close": 11.76, "volume": 524887.69, "close_time": 1769443199999, "quote_volume": 6175075.7108, "trades": 19291, "taker_buy_base": 245591.95, "taker_buy_quote": 2890467.5966 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 11.76, "high": 11.82, "low": 11.62, "close": 11.7, "volume": 524597.77, "close_time": 1769457599999, "quote_volume": 6154039.3034, "trades": 16510, "taker_buy_base": 245841.66, "taker_buy_quote": 2883971.9464 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 11.71, "high": 11.8, "low": 11.63, "close": 11.72, "volume": 305390.58, "close_time": 1769471999999, "quote_volume": 3582765.5326, "trades": 8392, "taker_buy_base": 164417.74, "taker_buy_quote": 1929623.0526 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.72, "high": 11.85, "low": 11.69, "close": 11.79, "volume": 200765.1, "close_time": 1769486399999, "quote_volume": 2363774.6864, "trades": 6682, "taker_buy_base": 81297.24, "taker_buy_quote": 956967.4199 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 11.78, "high": 11.84, "low": 11.72, "close": 11.76, "volume": 147551.92, "close_time": 1769500799999, "quote_volume": 1736917.3081, "trades": 4435, "taker_buy_base": 77108.84, "taker_buy_quote": 907596.9521 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 11.76, "high": 11.79, "low": 11.65, "close": 11.68, "volume": 155666.17, "close_time": 1769515199999, "quote_volume": 1822791.8868, "trades": 4885, "taker_buy_base": 72589.58, "taker_buy_quote": 850310.5962 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 11.69, "high": 11.74, "low": 11.6, "close": 11.72, "volume": 396599.65, "close_time": 1769529599999, "quote_volume": 4626742.6372, "trades": 12034, "taker_buy_base": 205860.07, "taker_buy_quote": 2402462.2609 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 11.72, "high": 11.96, "low": 11.58, "close": 11.86, "volume": 640660.43, "close_time": 1769543999999, "quote_volume": 7553365.4291, "trades": 21157, "taker_buy_base": 310680.97, "taker_buy_quote": 3662352.7676 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 11.86, "high": 12.2, "low": 11.84, "close": 12.14, "volume": 616370.96, "close_time": 1769558399999, "quote_volume": 7438981.6517, "trades": 17591, "taker_buy_base": 290758.71, "taker_buy_quote": 3509265.8337 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 12.14, "high": 12.17, "low": 12.03, "close": 12.06, "volume": 277441.61, "close_time": 1769572799999, "quote_volume": 3360605.5598, "trades": 10218, "taker_buy_base": 110254.74, "taker_buy_quote": 1335024.8916 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 12.07, "high": 12.16, "low": 12.02, "close": 12.09, "volume": 161984.64, "close_time": 1769587199999, "quote_volume": 1958286.6224, "trades": 6505, "taker_buy_base": 76922.65, "taker_buy_quote": 930055.1288 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 12.08, "high": 12.25, "low": 12.02, "close": 12.24, "volume": 277467.88, "close_time": 1769601599999, "quote_volume": 3369078.1193, "trades": 10051, "taker_buy_base": 118510.46, "taker_buy_quote": 1438721.3586 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 12.23, "high": 12.29, "low": 11.95, "close": 12.02, "volume": 459242.14, "close_time": 1769615999999, "quote_volume": 5567855.4961, "trades": 18014, "taker_buy_base": 246684.0, "taker_buy_quote": 2989731.7974 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 12.01, "high": 12.14, "low": 11.93, "close": 12.06, "volume": 362317.64, "close_time": 1769630399999, "quote_volume": 4357089.0964, "trades": 16440, "taker_buy_base": 162342.18, "taker_buy_quote": 1952264.6561 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 12.06, "high": 12.18, "low": 11.96, "close": 12.07, "volume": 279401.63, "close_time": 1769644799999, "quote_volume": 3375278.538, "trades": 13332, "taker_buy_base": 128662.76, "taker_buy_quote": 1553948.8384 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 12.08, "high": 12.1, "low": 11.75, "close": 11.79, "volume": 298573.38, "close_time": 1769659199999, "quote_volume": 3550419.3212, "trades": 15942, "taker_buy_base": 149890.94, "taker_buy_quote": 1781158.6857 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 11.79, "high": 11.86, "low": 11.69, "close": 11.8, "volume": 222070.33, "close_time": 1769673599999, "quote_volume": 2618291.6457, "trades": 7428, "taker_buy_base": 103559.72, "taker_buy_quote": 1221165.7193 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 11.8, "high": 11.81, "low": 11.64, "close": 11.66, "volume": 222175.68, "close_time": 1769687999999, "quote_volume": 2605536.7045, "trades": 7134, "taker_buy_base": 99860.98, "taker_buy_quote": 1171234.0591 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 11.67, "high": 11.67, "low": 10.87, "close": 11.01, "volume": 1526728.43, "close_time": 1769702399999, "quote_volume": 17033338.3664, "trades": 67188, "taker_buy_base": 823274.21, "taker_buy_quote": 9182794.8168 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 11.01, "high": 11.17, "low": 10.8, "close": 10.99, "volume": 1888754.14, "close_time": 1769716799999, "quote_volume": 20736262.0805, "trades": 55137, "taker_buy_base": 927133.36, "taker_buy_quote": 10184322.5183 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 10.99, "high": 11.07, "low": 10.96, "close": 11.04, "volume": 608650.59, "close_time": 1769731199999, "quote_volume": 6706928.9626, "trades": 13442, "taker_buy_base": 283548.86, "taker_buy_quote": 3124378.4783 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 11.04, "high": 11.09, "low": 10.7, "close": 10.92, "volume": 1316862.86, "close_time": 1769745599999, "quote_volume": 14367766.6113, "trades": 37139, "taker_buy_base": 596020.08, "taker_buy_quote": 6499511.9619 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 10.93, "high": 11.02, "low": 10.72, "close": 10.96, "volume": 381286.47, "close_time": 1769759999999, "quote_volume": 4161532.2286, "trades": 13107, "taker_buy_base": 174038.24, "taker_buy_quote": 1899758.2608 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 10.95, "high": 11.05, "low": 10.8, "close": 11.0, "volume": 426523.15, "close_time": 1769774399999, "quote_volume": 4653448.5825, "trades": 13295, "taker_buy_base": 199211.56, "taker_buy_quote": 2172750.2821 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 11.01, "high": 11.02, "low": 10.8, "close": 10.94, "volume": 742833.4, "close_time": 1769788799999, "quote_volume": 8118285.3188, "trades": 25474, "taker_buy_base": 370662.51, "taker_buy_quote": 4051333.1316 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 10.94, "high": 11.05, "low": 10.63, "close": 10.99, "volume": 932070.09, "close_time": 1769803199999, "quote_volume": 10182546.0812, "trades": 33973, "taker_buy_base": 439519.44, "taker_buy_quote": 4802271.4164 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 11.0, "high": 11.0, "low": 10.82, "close": 10.87, "volume": 576755.92, "close_time": 1769817599999, "quote_volume": 6284979.18, "trades": 17507, "taker_buy_base": 314638.67, "taker_buy_quote": 3429030.4215 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.88, "high": 10.9, "low": 10.82, "close": 10.84, "volume": 206952.44, "close_time": 1769831999999, "quote_volume": 2247860.932, "trades": 5957, "taker_buy_base": 111515.32, "taker_buy_quote": 1211236.8217 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 10.84, "high": 10.87, "low": 10.58, "close": 10.66, "volume": 241872.49, "close_time": 1769846399999, "quote_volume": 2590597.1657, "trades": 8356, "taker_buy_base": 117021.85, "taker_buy_quote": 1253806.0607 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 10.66, "high": 10.69, "low": 10.42, "close": 10.6, "volume": 633549.0, "close_time": 1769860799999, "quote_volume": 6686046.5485, "trades": 19045, "taker_buy_base": 283396.79, "taker_buy_quote": 2991354.826 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 10.6, "high": 10.61, "low": 10.0, "close": 10.16, "volume": 1454086.95, "close_time": 1769875199999, "quote_volume": 14845161.0948, "trades": 50090, "taker_buy_base": 652035.48, "taker_buy_quote": 6657198.7639 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 10.17, "high": 10.29, "low": 9.16, "close": 9.84, "volume": 4987777.1, "close_time": 1769889599999, "quote_volume": 48752804.5583, "trades": 129656, "taker_buy_base": 2361520.89, "taker_buy_quote": 23088930.2264 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 9.84, "high": 10.18, "low": 9.74, "close": 10.12, "volume": 838787.0, "close_time": 1769903999999, "quote_volume": 8329267.576, "trades": 30549, "taker_buy_base": 425169.23, "taker_buy_quote": 4226436.1302 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 10.12, "high": 10.23, "low": 10.1, "close": 10.21, "volume": 428353.74, "close_time": 1769918399999, "quote_volume": 4358986.5595, "trades": 13058, "taker_buy_base": 194993.86, "taker_buy_quote": 1984343.9175 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 10.21, "high": 10.26, "low": 10.13, "close": 10.19, "volume": 345779.42, "close_time": 1769932799999, "quote_volume": 3526495.0361, "trades": 8934, "taker_buy_base": 169100.76, "taker_buy_quote": 1724717.4069 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 10.19, "high": 10.22, "low": 10.02, "close": 10.13, "volume": 373003.35, "close_time": 1769947199999, "quote_volume": 3780851.6388, "trades": 10504, "taker_buy_base": 158684.6, "taker_buy_quote": 1607827.4714 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 10.13, "high": 10.15, "low": 9.73, "close": 9.86, "volume": 732947.62, "close_time": 1769961599999, "quote_volume": 7297568.7396, "trades": 26375, "taker_buy_base": 321301.92, "taker_buy_quote": 3201204.9007 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 9.85, "high": 10.1, "low": 9.75, "close": 9.89, "volume": 587285.77, "close_time": 1769975999999, "quote_volume": 5818300.3523, "trades": 26297, "taker_buy_base": 271567.46, "taker_buy_quote": 2690915.8993 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 9.89, "high": 10.07, "low": 9.67, "close": 9.91, "volume": 902950.39, "close_time": 1769990399999, "quote_volume": 8940246.2178, "trades": 39634, "taker_buy_base": 393134.55, "taker_buy_quote": 3893693.199 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.91, "high": 10.13, "low": 9.53, "close": 9.86, "volume": 862346.7, "close_time": 1770004799999, "quote_volume": 8493721.5685, "trades": 46109, "taker_buy_base": 409611.17, "taker_buy_quote": 4037068.749 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 9.87, "high": 10.0, "low": 9.54, "close": 9.89, "volume": 926918.63, "close_time": 1770019199999, "quote_volume": 9057740.1741, "trades": 51268, "taker_buy_base": 437611.17, "taker_buy_quote": 4277673.3205 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 9.88, "high": 10.07, "low": 9.86, "close": 9.99, "volume": 504826.76, "close_time": 1770033599999, "quote_volume": 5035183.9963, "trades": 21255, "taker_buy_base": 249632.59, "taker_buy_quote": 2489310.7162 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 9.98, "high": 10.32, "low": 9.98, "close": 10.24, "volume": 718010.45, "close_time": 1770047999999, "quote_volume": 7300727.4698, "trades": 27538, "taker_buy_base": 350472.09, "taker_buy_quote": 3562583.1133 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 10.24, "high": 10.28, "low": 10.12, "close": 10.14, "volume": 312041.32, "close_time": 1770062399999, "quote_volume": 3180792.1483, "trades": 11193, "taker_buy_base": 166194.32, "taker_buy_quote": 1693325.5214 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 10.13, "high": 10.2, "low": 10.07, "close": 10.14, "volume": 275539.84, "close_time": 1770076799999, "quote_volume": 2796993.1527, "trades": 8020, "taker_buy_base": 151047.97, "taker_buy_quote": 1533354.1649 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 10.14, "high": 10.16, "low": 9.95, "close": 10.14, "volume": 375765.59, "close_time": 1770091199999, "quote_volume": 3784993.1262, "trades": 11241, "taker_buy_base": 185397.66, "taker_buy_quote": 1868539.0139 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 10.14, "high": 10.21, "low": 10.04, "close": 10.15, "volume": 243130.75, "close_time": 1770105599999, "quote_volume": 2461777.1405, "trades": 8077, "taker_buy_base": 113332.36, "taker_buy_quote": 1147420.141 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 10.15, "high": 10.18, "low": 9.97, "close": 10.08, "volume": 345800.59, "close_time": 1770119999999, "quote_volume": 3481129.2732, "trades": 10499, "taker_buy_base": 158380.97, "taker_buy_quote": 1594408.5958 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 10.08, "high": 10.17, "low": 9.91, "close": 10.15, "volume": 668854.96, "close_time": 1770134399999, "quote_volume": 6741433.1693, "trades": 24203, "taker_buy_base": 331906.62, "taker_buy_quote": 3344486.5336 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 10.16, "high": 10.16, "low": 9.54, "close": 9.97, "volume": 1567918.21, "close_time": 1770148799999, "quote_volume": 15352171.0618, "trades": 44984, "taker_buy_base": 736828.59, "taker_buy_quote": 7212601.7073 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 9.96, "high": 10.34, "low": 9.85, "close": 9.93, "volume": 1157920.15, "close_time": 1770163199999, "quote_volume": 11725865.5217, "trades": 29858, "taker_buy_base": 596345.55, "taker_buy_quote": 6041153.5346 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.92, "high": 10.14, "low": 9.89, "close": 10.11, "volume": 354315.61, "close_time": 1770177599999, "quote_volume": 3558933.9293, "trades": 10401, "taker_buy_base": 184215.76, "taker_buy_quote": 1850543.0396 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 10.1, "high": 10.17, "low": 10.02, "close": 10.16, "volume": 359485.82, "close_time": 1770191999999, "quote_volume": 3635954.1001, "trades": 8046, "taker_buy_base": 199679.39, "taker_buy_quote": 2020430.0015 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 10.15, "high": 10.17, "low": 9.93, "close": 10.02, "volume": 401525.78, "close_time": 1770206399999, "quote_volume": 4039215.5965, "trades": 11607, "taker_buy_base": 188559.0, "taker_buy_quote": 1898016.9927 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 10.02, "high": 10.04, "low": 9.62, "close": 9.73, "volume": 699865.87, "close_time": 1770220799999, "quote_volume": 6879047.5351, "trades": 34717, "taker_buy_base": 349862.37, "taker_buy_quote": 3436677.5801 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 9.73, "high": 9.96, "low": 9.57, "close": 9.93, "volume": 1181268.27, "close_time": 1770235199999, "quote_volume": 11483615.0113, "trades": 56747, "taker_buy_base": 555581.48, "taker_buy_quote": 5403604.177 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 9.94, "high": 9.96, "low": 9.55, "close": 9.72, "volume": 710981.95, "close_time": 1770249599999, "quote_volume": 6927033.0941, "trades": 30179, "taker_buy_base": 347199.89, "taker_buy_quote": 3384229.3083 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.71, "high": 9.85, "low": 9.59, "close": 9.62, "volume": 762348.59, "close_time": 1770263999999, "quote_volume": 7408948.0808, "trades": 32164, "taker_buy_base": 333703.7, "taker_buy_quote": 3242932.6825 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 9.62, "high": 9.67, "low": 9.45, "close": 9.5, "volume": 1035654.34, "close_time": 1770278399999, "quote_volume": 9897715.6129, "trades": 36086, "taker_buy_base": 449918.22, "taker_buy_quote": 4299135.6507 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 9.51, "high": 9.68, "low": 9.18, "close": 9.26, "volume": 970170.23, "close_time": 1770292799999, "quote_volume": 9138439.0954, "trades": 30568, "taker_buy_base": 531213.28, "taker_buy_quote": 5004282.179 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 9.27, "high": 9.45, "low": 8.72, "close": 8.86, "volume": 3215374.52, "close_time": 1770307199999, "quote_volume": 29216044.1001, "trades": 86846, "taker_buy_base": 1354504.67, "taker_buy_quote": 12306359.9707 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 8.86, "high": 9.09, "low": 8.67, "close": 8.69, "volume": 2397643.32, "close_time": 1770321599999, "quote_volume": 21269609.2903, "trades": 82217, "taker_buy_base": 1152338.54, "taker_buy_quote": 10222508.2814 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 8.7, "high": 8.77, "low": 8.24, "close": 8.32, "volume": 2601444.25, "close_time": 1770335999999, "quote_volume": 21922620.1465, "trades": 97991, "taker_buy_base": 1242517.34, "taker_buy_quote": 10471123.8796 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 8.32, "high": 8.53, "low": 7.55, "close": 8.26, "volume": 3272092.52, "close_time": 1770350399999, "quote_volume": 26248139.557, "trades": 129717, "taker_buy_base": 1683093.65, "taker_buy_quote": 13512582.0911 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 8.26, "high": 8.64, "low": 8.23, "close": 8.42, "volume": 774906.41, "close_time": 1770364799999, "quote_volume": 6540150.642, "trades": 35160, "taker_buy_base": 403497.79, "taker_buy_quote": 3406176.0703 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 8.42, "high": 8.74, "low": 8.33, "close": 8.71, "volume": 867581.79, "close_time": 1770379199999, "quote_volume": 7406247.014, "trades": 29780, "taker_buy_base": 426467.02, "taker_buy_quote": 3644539.6726 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 8.71, "high": 9.07, "low": 8.64, "close": 9.04, "volume": 1048914.98, "close_time": 1770393599999, "quote_volume": 9303143.5989, "trades": 42458, "taker_buy_base": 498209.59, "taker_buy_quote": 4420325.556 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 9.03, "high": 9.48, "low": 9.0, "close": 9.24, "volume": 1005956.0, "close_time": 1770407999999, "quote_volume": 9305028.1778, "trades": 43014, "taker_buy_base": 483412.07, "taker_buy_quote": 4471552.0062 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 9.24, "high": 9.38, "low": 9.1, "close": 9.28, "volume": 647180.27, "close_time": 1770422399999, "quote_volume": 5980783.2316, "trades": 21444, "taker_buy_base": 303314.86, "taker_buy_quote": 2803962.4411 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 9.28, "high": 9.32, "low": 9.13, "close": 9.29, "volume": 354872.95, "close_time": 1770436799999, "quote_volume": 3273043.793, "trades": 16801, "taker_buy_base": 158859.99, "taker_buy_quote": 1464898.5944 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 9.28, "high": 9.37, "low": 8.91, "close": 9.0, "volume": 805902.69, "close_time": 1770451199999, "quote_volume": 7388123.2729, "trades": 30315, "taker_buy_base": 379385.01, "taker_buy_quote": 3482108.0979 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 8.99, "high": 9.1, "low": 8.93, "close": 8.99, "volume": 347012.5, "close_time": 1770465599999, "quote_volume": 3124919.2429, "trades": 13833, "taker_buy_base": 152498.35, "taker_buy_quote": 1374349.3288 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 8.98, "high": 9.26, "low": 8.97, "close": 9.17, "volume": 529536.54, "close_time": 1770479999999, "quote_volume": 4836106.2191, "trades": 20954, "taker_buy_base": 244555.69, "taker_buy_quote": 2233213.9266 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 9.18, "high": 9.4, "low": 9.14, "close": 9.26, "volume": 2187027.61, "close_time": 1770494399999, "quote_volume": 20276563.46, "trades": 68282, "taker_buy_base": 1065124.22, "taker_buy_quote": 9875958.0367 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 9.25, "high": 9.33, "low": 9.18, "close": 9.23, "volume": 204936.68, "close_time": 1770508799999, "quote_volume": 1898746.7298, "trades": 7913, "taker_buy_base": 98588.17, "taker_buy_quote": 913540.8253 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 9.22, "high": 9.25, "low": 9.11, "close": 9.13, "volume": 162003.79, "close_time": 1770523199999, "quote_volume": 1488394.0803, "trades": 6868, "taker_buy_base": 80946.31, "taker_buy_quote": 743845.739 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 9.13, "high": 9.18, "low": 9.07, "close": 9.14, "volume": 185594.81, "close_time": 1770537599999, "quote_volume": 1694380.1411, "trades": 5556, "taker_buy_base": 102057.86, "taker_buy_quote": 932023.2442 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 9.15, "high": 9.3, "low": 9.1, "close": 9.27, "volume": 362668.38, "close_time": 1770551999999, "quote_volume": 3341430.2552, "trades": 13875, "taker_buy_base": 184408.5, "taker_buy_quote": 1699365.7598 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 9.28, "high": 9.29, "low": 9.15, "close": 9.17, "volume": 375423.51, "close_time": 1770566399999, "quote_volume": 3468400.7294, "trades": 10582, "taker_buy_base": 180907.7, "taker_buy_quote": 1671290.3083 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 9.18, "high": 9.23, "low": 9.0, "close": 9.2, "volume": 439246.61, "close_time": 1770580799999, "quote_volume": 4008911.551, "trades": 11991, "taker_buy_base": 242858.64, "taker_buy_quote": 2215996.4027 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 9.21, "high": 9.26, "low": 9.01, "close": 9.08, "volume": 427537.03, "close_time": 1770595199999, "quote_volume": 3888760.2199, "trades": 12761, "taker_buy_base": 224460.85, "taker_buy_quote": 2041686.1927 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 9.08, "high": 9.21, "low": 9.03, "close": 9.18, "volume": 262378.59, "close_time": 1770609599999, "quote_volume": 2390370.7584, "trades": 10331, "taker_buy_base": 123430.74, "taker_buy_quote": 1124476.7224 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 9.19, "high": 9.19, "low": 9.02, "close": 9.03, "volume": 203818.65, "close_time": 1770623999999, "quote_volume": 1852949.3772, "trades": 6898, "taker_buy_base": 97674.46, "taker_buy_quote": 887986.1167 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 9.03, "high": 9.05, "low": 8.72, "close": 8.78, "volume": 488152.81, "close_time": 1770638399999, "quote_volume": 4323137.5702, "trades": 15435, "taker_buy_base": 243172.47, "taker_buy_quote": 2152985.5086 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 8.79, "high": 9.0, "low": 8.74, "close": 9.0, "volume": 447728.73, "close_time": 1770652799999, "quote_volume": 3971529.7941, "trades": 19188, "taker_buy_base": 228501.16, "taker_buy_quote": 2024789.1443 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 9.0, "high": 9.19, "low": 8.91, "close": 9.11, "volume": 485300.97, "close_time": 1770667199999, "quote_volume": 4409441.991, "trades": 18314, "taker_buy_base": 199078.37, "taker_buy_quote": 1810367.1784 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 9.11, "high": 9.15, "low": 8.99, "close": 9.06, "volume": 273668.58, "close_time": 1770681599999, "quote_volume": 2482021.9196, "trades": 10339, "taker_buy_base": 125692.89, "taker_buy_quote": 1139874.8358 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 9.06, "high": 9.11, "low": 8.86, "close": 8.91, "volume": 246271.14, "close_time": 1770695999999, "quote_volume": 2215282.4225, "trades": 7028, "taker_buy_base": 115338.28, "taker_buy_quote": 1037776.692 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 8.91, "high": 8.99, "low": 8.74, "close": 8.82, "volume": 334033.48, "close_time": 1770710399999, "quote_volume": 2958995.3597, "trades": 10475, "taker_buy_base": 163889.39, "taker_buy_quote": 1453713.1187 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 8.83, "high": 8.91, "low": 8.78, "close": 8.78, "volume": 266978.88, "close_time": 1770724799999, "quote_volume": 2360883.1502, "trades": 7486, "taker_buy_base": 136477.49, "taker_buy_quote": 1207074.8919 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 8.79, "high": 8.88, "low": 8.71, "close": 8.79, "volume": 419820.42, "close_time": 1770739199999, "quote_volume": 3690895.8442, "trades": 17213, "taker_buy_base": 230738.35, "taker_buy_quote": 2029322.5512 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 8.78, "high": 8.85, "low": 8.67, "close": 8.72, "volume": 423821.41, "close_time": 1770753599999, "quote_volume": 3717924.7556, "trades": 14215, "taker_buy_base": 180215.42, "taker_buy_quote": 1581047.6434 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 8.73, "high": 8.76, "low": 8.65, "close": 8.76, "volume": 464644.73, "close_time": 1770767999999, "quote_volume": 4046491.4604, "trades": 10761, "taker_buy_base": 229113.09, "taker_buy_quote": 1995084.9101 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.76, "high": 8.97, "low": 8.73, "close": 8.88, "volume": 419358.89, "close_time": 1770782399999, "quote_volume": 3703086.4916, "trades": 8691, "taker_buy_base": 246252.21, "taker_buy_quote": 2174858.322 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 8.87, "high": 8.89, "low": 8.55, "close": 8.59, "volume": 591526.08, "close_time": 1770796799999, "quote_volume": 5137277.5541, "trades": 13225, "taker_buy_base": 334640.89, "taker_buy_quote": 2906589.6324 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 8.58, "high": 8.6, "low": 8.48, "close": 8.59, "volume": 373819.14, "close_time": 1770811199999, "quote_volume": 3191332.9064, "trades": 8540, "taker_buy_base": 195897.99, "taker_buy_quote": 1672407.433 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 8.59, "high": 8.9, "low": 8.43, "close": 8.52, "volume": 989469.97, "close_time": 1770825599999, "quote_volume": 8542243.6668, "trades": 32940, "taker_buy_base": 531331.32, "taker_buy_quote": 4582242.3239 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 8.51, "high": 8.76, "low": 8.49, "close": 8.71, "volume": 653763.19, "close_time": 1770839999999, "quote_volume": 5639144.7069, "trades": 18979, "taker_buy_base": 355925.62, "taker_buy_quote": 3069748.0554 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 8.7, "high": 8.81, "low": 8.58, "close": 8.63, "volume": 423122.12, "close_time": 1770854399999, "quote_volume": 3680782.464, "trades": 11622, "taker_buy_base": 238796.44, "taker_buy_quote": 2078630.71 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.63, "high": 8.79, "low": 8.63, "close": 8.75, "volume": 242053.56, "close_time": 1770868799999, "quote_volume": 2113692.0841, "trades": 6586, "taker_buy_base": 130084.34, "taker_buy_quote": 1135666.6349 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 8.75, "high": 8.85, "low": 8.68, "close": 8.82, "volume": 224064.55, "close_time": 1770883199999, "quote_volume": 1967920.4319, "trades": 5636, "taker_buy_base": 95847.5, "taker_buy_quote": 841488.0969 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 8.81, "high": 8.97, "low": 8.78, "close": 8.91, "volume": 359106.32, "close_time": 1770897599999, "quote_volume": 3191157.7668, "trades": 7783, "taker_buy_base": 149898.67, "taker_buy_quote": 1332540.717 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 8.91, "high": 8.97, "low": 8.79, "close": 8.8, "volume": 604502.71, "close_time": 1770911999999, "quote_volume": 5367457.2138, "trades": 15649, "taker_buy_base": 253174.29, "taker_buy_quote": 2248999.6032 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 8.81, "high": 8.86, "low": 8.62, "close": 8.77, "volume": 831486.04, "close_time": 1770926399999, "quote_volume": 7254900.7076, "trades": 24116, "taker_buy_base": 396667.86, "taker_buy_quote": 3458162.4853 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 8.76, "high": 8.91, "low": 8.68, "close": 8.9, "volume": 461099.43, "close_time": 1770940799999, "quote_volume": 4051259.3037, "trades": 7581, "taker_buy_base": 216403.57, "taker_buy_quote": 1898947.7082 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.9, "high": 8.94, "low": 8.82, "close": 8.86, "volume": 343117.55, "close_time": 1770955199999, "quote_volume": 3045103.5539, "trades": 11489, "taker_buy_base": 168278.41, "taker_buy_quote": 1493690.6322 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 8.86, "high": 8.87, "low": 8.74, "close": 8.84, "volume": 204305.94, "close_time": 1770969599999, "quote_volume": 1800269.1133, "trades": 5992, "taker_buy_base": 114139.23, "taker_buy_quote": 1005366.8412 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 8.83, "high": 8.91, "low": 8.81, "close": 8.88, "volume": 280558.87, "close_time": 1770983999999, "quote_volume": 2488877.1096, "trades": 7256, "taker_buy_base": 131806.99, "taker_buy_quote": 1170125.2977 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 8.88, "high": 9.22, "low": 8.82, "close": 9.1, "volume": 711209.63, "close_time": 1770998399999, "quote_volume": 6421542.4569, "trades": 17946, "taker_buy_base": 405516.07, "taker_buy_quote": 3660847.9246 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 9.1, "high": 9.26, "low": 9.1, "close": 9.18, "volume": 412364.9, "close_time": 1771012799999, "quote_volume": 3786572.3717, "trades": 11154, "taker_buy_base": 205522.59, "taker_buy_quote": 1887630.5993 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 9.18, "high": 9.25, "low": 9.14, "close": 9.14, "volume": 365696.16, "close_time": 1771027199999, "quote_volume": 3365199.5941, "trades": 7569, "taker_buy_base": 181833.12, "taker_buy_quote": 1672935.4142 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 9.15, "high": 9.22, "low": 9.12, "close": 9.2, "volume": 184428.73, "close_time": 1771041599999, "quote_volume": 1692543.4159, "trades": 4122, "taker_buy_base": 89797.66, "taker_buy_quote": 824202.0515 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 9.2, "high": 9.21, "low": 9.13, "close": 9.2, "volume": 102741.49, "close_time": 1771055999999, "quote_volume": 943147.4118, "trades": 2914, "taker_buy_base": 49992.83, "taker_buy_quote": 458922.8802 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 9.19, "high": 9.39, "low": 9.19, "close": 9.38, "volume": 400262.29, "close_time": 1771070399999, "quote_volume": 3718191.6456, "trades": 8280, "taker_buy_base": 204368.29, "taker_buy_quote": 1899194.948 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 9.38, "high": 9.4, "low": 9.25, "close": 9.38, "volume": 463225.09, "close_time": 1771084799999, "quote_volume": 4325639.2941, "trades": 9822, "taker_buy_base": 196829.47, "taker_buy_quote": 1837559.2072 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 9.39, "high": 9.64, "low": 9.34, "close": 9.63, "volume": 412264.27, "close_time": 1771099199999, "quote_volume": 3901614.0922, "trades": 13150, "taker_buy_base": 200294.46, "taker_buy_quote": 1897303.8875 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 9.64, "high": 9.72, "low": 9.54, "close": 9.59, "volume": 394278.58, "close_time": 1771113599999, "quote_volume": 3796794.1124, "trades": 10546, "taker_buy_base": 165048.08, "taker_buy_quote": 1589907.1326 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.6, "high": 9.64, "low": 9.47, "close": 9.6, "volume": 318161.4, "close_time": 1771127999999, "quote_volume": 3040516.7731, "trades": 9255, "taker_buy_base": 147476.28, "taker_buy_quote": 1409335.748 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 9.59, "high": 9.75, "low": 9.58, "close": 9.7, "volume": 342931.72, "close_time": 1771142399999, "quote_volume": 3314526.257, "trades": 13540, "taker_buy_base": 139565.94, "taker_buy_quote": 1348749.7832 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 9.7, "high": 9.71, "low": 9.51, "close": 9.52, "volume": 286694.17, "close_time": 1771156799999, "quote_volume": 2747891.6637, "trades": 8445, "taker_buy_base": 145886.3, "taker_buy_quote": 1398490.3208 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 9.52, "high": 9.54, "low": 9.28, "close": 9.38, "volume": 486935.28, "close_time": 1771171199999, "quote_volume": 4569468.7533, "trades": 14269, "taker_buy_base": 281631.48, "taker_buy_quote": 2642166.1836 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 9.38, "high": 9.39, "low": 9.14, "close": 9.18, "volume": 623549.94, "close_time": 1771185599999, "quote_volume": 5764827.7977, "trades": 16476, "taker_buy_base": 339347.35, "taker_buy_quote": 3136513.7358 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 9.18, "high": 9.31, "low": 9.14, "close": 9.29, "volume": 246347.81, "close_time": 1771199999999, "quote_volume": 2275715.9024, "trades": 5947, "taker_buy_base": 136195.13, "taker_buy_quote": 1258458.3587 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 9.29, "high": 9.34, "low": 9.2, "close": 9.24, "volume": 226167.11, "close_time": 1771214399999, "quote_volume": 2094416.993, "trades": 5391, "taker_buy_base": 116600.75, "taker_buy_quote": 1079916.9768 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 9.24, "high": 9.34, "low": 9.18, "close": 9.26, "volume": 199558.33, "close_time": 1771228799999, "quote_volume": 1847045.3444, "trades": 5053, "taker_buy_base": 99898.1, "taker_buy_quote": 924322.8201 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 9.26, "high": 9.35, "low": 9.17, "close": 9.27, "volume": 307127.04, "close_time": 1771243199999, "quote_volume": 2850376.3872, "trades": 7442, "taker_buy_base": 156462.88, "taker_buy_quote": 1451740.0219 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 9.27, "high": 9.42, "low": 9.05, "close": 9.09, "volume": 655215.57, "close_time": 1771257599999, "quote_volume": 6044551.5286, "trades": 20864, "taker_buy_base": 354100.07, "taker_buy_quote": 3267655.8174 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 9.09, "high": 9.19, "low": 9.06, "close": 9.15, "volume": 326060.42, "close_time": 1771271999999, "quote_volume": 2977456.7013, "trades": 8187, "taker_buy_base": 179045.8, "taker_buy_quote": 1634967.9422 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 9.14, "high": 9.31, "low": 9.11, "close": 9.26, "volume": 279468.61, "close_time": 1771286399999, "quote_volume": 2583237.0445, "trades": 8668, "taker_buy_base": 132799.51, "taker_buy_quote": 1226882.0154 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 9.26, "high": 9.3, "low": 9.18, "close": 9.22, "volume": 187786.47, "close_time": 1771300799999, "quote_volume": 1737597.9011, "trades": 5847, "taker_buy_base": 84775.13, "taker_buy_quote": 784271.9929 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 9.23, "high": 9.25, "low": 9.13, "close": 9.2, "volume": 134633.19, "close_time": 1771315199999, "quote_volume": 1236560.994, "trades": 4395, "taker_buy_base": 75160.53, "taker_buy_quote": 690262.8496 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 9.2, "high": 9.22, "low": 9.06, "close": 9.11, "volume": 153120.96, "close_time": 1771329599999, "quote_volume": 1395961.9635, "trades": 5591, "taker_buy_base": 74754.85, "taker_buy_quote": 681527.5449 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 9.11, "high": 9.23, "low": 9.0, "close": 9.08, "volume": 389711.71, "close_time": 1771343999999, "quote_volume": 3544744.5441, "trades": 14649, "taker_buy_base": 207670.98, "taker_buy_quote": 1889230.6494 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 9.08, "high": 9.29, "low": 9.04, "close": 9.18, "volume": 446630.21, "close_time": 1771358399999, "quote_volume": 4097417.8005, "trades": 17483, "taker_buy_base": 234972.6, "taker_buy_quote": 2155066.2903 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 9.17, "high": 9.2, "low": 9.13, "close": 9.14, "volume": 188802.43, "close_time": 1771372799999, "quote_volume": 1728414.9792, "trades": 5865, "taker_buy_base": 74473.52, "taker_buy_quote": 682094.9473 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 9.13, "high": 9.17, "low": 9.06, "close": 9.11, "volume": 145547.05, "close_time": 1771387199999, "quote_volume": 1326987.0806, "trades": 5285, "taker_buy_base": 72811.15, "taker_buy_quote": 663875.7855 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 9.11, "high": 9.15, "low": 9.03, "close": 9.12, "volume": 177610.3, "close_time": 1771401599999, "quote_volume": 1613215.7398, "trades": 4569, "taker_buy_base": 96989.02, "taker_buy_quote": 880931.3255 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 9.13, "high": 9.21, "low": 9.0, "close": 9.05, "volume": 251759.38, "close_time": 1771415999999, "quote_volume": 2295459.9784, "trades": 6757, "taker_buy_base": 131373.34, "taker_buy_quote": 1198564.0419 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 9.05, "high": 9.2, "low": 8.94, "close": 9.12, "volume": 339457.85, "close_time": 1771430399999, "quote_volume": 3072183.853, "trades": 12625, "taker_buy_base": 170140.4, "taker_buy_quote": 1537434.9515 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 9.12, "high": 9.12, "low": 8.82, "close": 8.89, "volume": 448633.93, "close_time": 1771444799999, "quote_volume": 4016115.2971, "trades": 13851, "taker_buy_base": 252963.18, "taker_buy_quote": 2263242.4692 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 8.88, "high": 8.92, "low": 8.8, "close": 8.86, "volume": 282707.33, "close_time": 1771459199999, "quote_volume": 2504495.4068, "trades": 6356, "taker_buy_base": 168666.27, "taker_buy_quote": 1494269.918 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.86, "high": 8.93, "low": 8.83, "close": 8.91, "volume": 203733.9, "close_time": 1771473599999, "quote_volume": 1809098.0297, "trades": 4860, "taker_buy_base": 115379.39, "taker_buy_quote": 1024604.6026 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 8.91, "high": 8.94, "low": 8.84, "close": 8.9, "volume": 170213.04, "close_time": 1771487999999, "quote_volume": 1514495.9848, "trades": 4490, "taker_buy_base": 87813.77, "taker_buy_quote": 781371.3128 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 8.91, "high": 8.91, "low": 8.78, "close": 8.79, "volume": 253257.22, "close_time": 1771502399999, "quote_volume": 2237377.5649, "trades": 6229, "taker_buy_base": 144966.19, "taker_buy_quote": 1280321.6438 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 8.8, "high": 8.86, "low": 8.66, "close": 8.83, "volume": 741285.43, "close_time": 1771516799999, "quote_volume": 6503650.9126, "trades": 17916, "taker_buy_base": 443161.22, "taker_buy_quote": 3888991.18 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 8.83, "high": 8.94, "low": 8.74, "close": 8.89, "volume": 466253.61, "close_time": 1771531199999, "quote_volume": 4125361.9734, "trades": 12108, "taker_buy_base": 276279.22, "taker_buy_quote": 2443398.5391 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 8.88, "high": 8.94, "low": 8.86, "close": 8.91, "volume": 291240.97, "close_time": 1771545599999, "quote_volume": 2590992.7815, "trades": 5803, "taker_buy_base": 143639.06, "taker_buy_quote": 1277976.8428 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.9, "high": 8.98, "low": 8.89, "close": 8.94, "volume": 183324.97, "close_time": 1771559999999, "quote_volume": 1637701.3213, "trades": 3743, "taker_buy_base": 91156.9, "taker_buy_quote": 814376.8508 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 8.95, "high": 9.29, "low": 8.88, "close": 9.19, "volume": 765280.51, "close_time": 1771574399999, "quote_volume": 6990805.9659, "trades": 16045, "taker_buy_base": 388998.35, "taker_buy_quote": 3558579.4624 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 9.19, "high": 9.36, "low": 9.1, "close": 9.12, "volume": 685848.14, "close_time": 1771588799999, "quote_volume": 6340075.1075, "trades": 15980, "taker_buy_base": 309195.12, "taker_buy_quote": 2857466.65 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 9.12, "high": 9.2, "low": 8.93, "close": 9.18, "volume": 739319.54, "close_time": 1771603199999, "quote_volume": 6703825.4378, "trades": 24076, "taker_buy_base": 402598.92, "taker_buy_quote": 3651853.7903 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 9.18, "high": 9.25, "low": 9.0, "close": 9.14, "volume": 551463.31, "close_time": 1771617599999, "quote_volume": 5030035.3986, "trades": 18483, "taker_buy_base": 276927.29, "taker_buy_quote": 2524780.4041 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 9.15, "high": 9.18, "low": 9.1, "close": 9.17, "volume": 245078.37, "close_time": 1771631999999, "quote_volume": 2240566.242, "trades": 6958, "taker_buy_base": 102703.62, "taker_buy_quote": 939184.4136 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 9.17, "high": 9.2, "low": 9.12, "close": 9.16, "volume": 126915.48, "close_time": 1771646399999, "quote_volume": 1161735.1916, "trades": 4225, "taker_buy_base": 70213.87, "taker_buy_quote": 642492.0957 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 9.17, "high": 9.21, "low": 9.13, "close": 9.15, "volume": 82049.36, "close_time": 1771660799999, "quote_volume": 752447.5357, "trades": 3150, "taker_buy_base": 30967.51, "taker_buy_quote": 284000.6765 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 9.15, "high": 9.3, "low": 9.14, "close": 9.27, "volume": 320261.38, "close_time": 1771675199999, "quote_volume": 2958157.6216, "trades": 10817, "taker_buy_base": 177160.64, "taker_buy_quote": 1636536.6164 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 9.28, "high": 9.45, "low": 9.25, "close": 9.29, "volume": 494797.17, "close_time": 1771689599999, "quote_volume": 4622087.3622, "trades": 13136, "taker_buy_base": 283687.19, "taker_buy_quote": 2651876.8613 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 9.28, "high": 9.31, "low": 9.2, "close": 9.27, "volume": 246718.91, "close_time": 1771703999999, "quote_volume": 2283054.1403, "trades": 5990, "taker_buy_base": 145741.82, "taker_buy_quote": 1348220.6154 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 9.26, "high": 9.28, "low": 9.11, "close": 9.12, "volume": 250078.99, "close_time": 1771718399999, "quote_volume": 2292951.883, "trades": 6290, "taker_buy_base": 115103.22, "taker_buy_quote": 1055706.9514 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 9.12, "high": 9.12, "low": 9.01, "close": 9.05, "volume": 322774.31, "close_time": 1771732799999, "quote_volume": 2924744.4388, "trades": 7709, "taker_buy_base": 181295.96, "taker_buy_quote": 1642861.0329 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 9.05, "high": 9.07, "low": 8.96, "close": 9.02, "volume": 251468.51, "close_time": 1771747199999, "quote_volume": 2265147.6564, "trades": 5115, "taker_buy_base": 144924.56, "taker_buy_quote": 1305494.9474 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 9.01, "high": 9.06, "low": 8.97, "close": 9.01, "volume": 214420.53, "close_time": 1771761599999, "quote_volume": 1932415.4062, "trades": 4526, "taker_buy_base": 110365.96, "taker_buy_quote": 994479.0483 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 9.0, "high": 9.01, "low": 8.82, "close": 8.88, "volume": 651932.97, "close_time": 1771775999999, "quote_volume": 5804947.8682, "trades": 15677, "taker_buy_base": 307889.27, "taker_buy_quote": 2741213.8896 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 8.89, "high": 8.89, "low": 8.8, "close": 8.83, "volume": 227887.26, "close_time": 1771790399999, "quote_volume": 2012141.7692, "trades": 4812, "taker_buy_base": 128618.57, "taker_buy_quote": 1135579.8685 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 8.82, "high": 8.89, "low": 8.79, "close": 8.87, "volume": 225665.95, "close_time": 1771804799999, "quote_volume": 1991902.6962, "trades": 4762, "taker_buy_base": 139832.74, "taker_buy_quote": 1234626.9928 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.87, "high": 8.9, "low": 8.33, "close": 8.41, "volume": 1554137.78, "close_time": 1771819199999, "quote_volume": 13211148.3897, "trades": 46958, "taker_buy_base": 842210.42, "taker_buy_quote": 7155248.3214 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 8.42, "high": 8.61, "low": 8.33, "close": 8.57, "volume": 405193.57, "close_time": 1771833599999, "quote_volume": 3423915.349, "trades": 10832, "taker_buy_base": 225695.28, "taker_buy_quote": 1908262.4861 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 8.56, "high": 8.72, "low": 8.5, "close": 8.65, "volume": 282992.03, "close_time": 1771847999999, "quote_volume": 2442792.3297, "trades": 8440, "taker_buy_base": 124858.36, "taker_buy_quote": 1076962.212 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 8.65, "high": 8.78, "low": 8.55, "close": 8.57, "volume": 269037.22, "close_time": 1771862399999, "quote_volume": 2331807.692, "trades": 14821, "taker_buy_base": 119565.12, "taker_buy_quote": 1036046.7896 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 8.57, "high": 8.62, "low": 8.34, "close": 8.37, "volume": 450700.24, "close_time": 1771876799999, "quote_volume": 3822695.0524, "trades": 17926, "taker_buy_base": 254427.49, "taker_buy_quote": 2157543.4313 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 8.37, "high": 8.45, "low": 8.27, "close": 8.36, "volume": 557738.68, "close_time": 1771891199999, "quote_volume": 4663639.3745, "trades": 10914, "taker_buy_base": 275275.26, "taker_buy_quote": 2303129.4232 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.37, "high": 8.45, "low": 8.21, "close": 8.31, "volume": 449274.03, "close_time": 1771905599999, "quote_volume": 3749350.5161, "trades": 16146, "taker_buy_base": 220037.59, "taker_buy_quote": 1837325.8842 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 8.31, "high": 8.32, "low": 8.21, "close": 8.26, "volume": 263878.57, "close_time": 1771919999999, "quote_volume": 2180987.6869, "trades": 9564, "taker_buy_base": 132464.5, "taker_buy_quote": 1094893.9639 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 8.26, "high": 8.34, "low": 8.23, "close": 8.32, "volume": 407570.42, "close_time": 1771934399999, "quote_volume": 3381048.2593, "trades": 8806, "taker_buy_base": 263481.04, "taker_buy_quote": 2186393.2777 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 8.32, "high": 8.38, "low": 8.18, "close": 8.34, "volume": 472099.67, "close_time": 1771948799999, "quote_volume": 3912706.6433, "trades": 17523, "taker_buy_base": 239965.63, "taker_buy_quote": 1989440.0227 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 8.33, "high": 8.43, "low": 8.32, "close": 8.35, "volume": 277441.83, "close_time": 1771963199999, "quote_volume": 2322904.2083, "trades": 10341, "taker_buy_base": 148934.11, "taker_buy_quote": 1246943.0158 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 8.35, "high": 8.38, "low": 8.25, "close": 8.29, "volume": 199078.85, "close_time": 1771977599999, "quote_volume": 1655493.3486, "trades": 5639, "taker_buy_base": 98052.39, "taker_buy_quote": 815612.6111 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.28, "high": 8.71, "low": 8.26, "close": 8.51, "volume": 739682.83, "close_time": 1771991999999, "quote_volume": 6335800.4862, "trades": 23186, "taker_buy_base": 375421.98, "taker_buy_quote": 3213902.882 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 8.51, "high": 8.59, "low": 8.41, "close": 8.57, "volume": 504943.17, "close_time": 1772006399999, "quote_volume": 4301726.4137, "trades": 10124, "taker_buy_base": 270378.38, "taker_buy_quote": 2304346.6915 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 8.58, "high": 8.99, "low": 8.54, "close": 8.97, "volume": 925934.15, "close_time": 1772020799999, "quote_volume": 8162885.8433, "trades": 17981, "taker_buy_base": 441689.28, "taker_buy_quote": 3895162.0088 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 8.97, "high": 9.6, "low": 8.95, "close": 9.52, "volume": 3309390.76, "close_time": 1772035199999, "quote_volume": 30876786.7895, "trades": 105761, "taker_buy_base": 1812236.57, "taker_buy_quote": 16914644.9987 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 9.53, "high": 9.82, "low": 9.53, "close": 9.74, "volume": 1562878.97, "close_time": 1772049599999, "quote_volume": 15146767.3267, "trades": 38812, "taker_buy_base": 823737.32, "taker_buy_quote": 7985077.0098 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 9.75, "high": 9.84, "low": 9.41, "close": 9.51, "volume": 1164377.54, "close_time": 1772063999999, "quote_volume": 11228319.6638, "trades": 28292, "taker_buy_base": 594214.71, "taker_buy_quote": 5734232.8726 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.51, "high": 9.64, "low": 9.43, "close": 9.45, "volume": 1086030.41, "close_time": 1772078399999, "quote_volume": 10345689.8125, "trades": 31410, "taker_buy_base": 605229.18, "taker_buy_quote": 5765960.7537 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 9.45, "high": 9.57, "low": 9.32, "close": 9.32, "volume": 942625.5, "close_time": 1772092799999, "quote_volume": 8867824.967, "trades": 20424, "taker_buy_base": 438022.42, "taker_buy_quote": 4127738.1817 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 9.32, "high": 9.41, "low": 9.24, "close": 9.24, "volume": 755050.28, "close_time": 1772107199999, "quote_volume": 7051433.0871, "trades": 14759, "taker_buy_base": 443772.54, "taker_buy_quote": 4145710.0106 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 9.24, "high": 9.39, "low": 9.21, "close": 9.31, "volume": 651935.79, "close_time": 1772121599999, "quote_volume": 6069179.8604, "trades": 19574, "taker_buy_base": 315056.52, "taker_buy_quote": 2932217.4632 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 9.31, "high": 9.35, "low": 9.09, "close": 9.31, "volume": 705007.97, "close_time": 1772135999999, "quote_volume": 6491829.1558, "trades": 20468, "taker_buy_base": 373839.13, "taker_buy_quote": 3444478.2294 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 9.3, "high": 9.34, "low": 9.23, "close": 9.31, "volume": 226687.4, "close_time": 1772150399999, "quote_volume": 2105362.0384, "trades": 6214, "taker_buy_base": 105893.95, "taker_buy_quote": 983284.3077 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 9.31, "high": 9.43, "low": 9.25, "close": 9.41, "volume": 347864.04, "close_time": 1772164799999, "quote_volume": 3244410.7174, "trades": 8486, "taker_buy_base": 145059.74, "taker_buy_quote": 1353238.03 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 9.41, "high": 9.48, "low": 9.34, "close": 9.38, "volume": 421493.17, "close_time": 1772179199999, "quote_volume": 3966635.3152, "trades": 10253, "taker_buy_base": 163991.44, "taker_buy_quote": 1543448.1135 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 9.38, "high": 9.43, "low": 8.99, "close": 9.04, "volume": 728787.99, "close_time": 1772193599999, "quote_volume": 6686462.4762, "trades": 19576, "taker_buy_base": 360915.46, "taker_buy_quote": 3312784.764 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 9.03, "high": 9.06, "low": 8.92, "close": 9.02, "volume": 883563.37, "close_time": 1772207999999, "quote_volume": 7946552.0738, "trades": 32787, "taker_buy_base": 405334.08, "taker_buy_quote": 3646074.0603 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 9.01, "high": 9.02, "low": 8.85, "close": 8.9, "volume": 466929.41, "close_time": 1772222399999, "quote_volume": 4166415.4152, "trades": 16884, "taker_buy_base": 222729.23, "taker_buy_quote": 1987619.7621 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 8.89, "high": 8.97, "low": 8.78, "close": 8.95, "volume": 393191.59, "close_time": 1772236799999, "quote_volume": 3495752.6746, "trades": 10427, "taker_buy_base": 201927.25, "taker_buy_quote": 1796620.2557 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.95, "high": 8.98, "low": 8.87, "close": 8.89, "volume": 237805.98, "close_time": 1772251199999, "quote_volume": 2124359.866, "trades": 5022, "taker_buy_base": 122967.29, "taker_buy_quote": 1099066.9605 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 8.89, "high": 8.91, "low": 8.49, "close": 8.63, "volume": 968750.5, "close_time": 1772265599999, "quote_volume": 8417891.3772, "trades": 34356, "taker_buy_base": 476069.08, "taker_buy_quote": 4136400.5686 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 8.62, "high": 8.63, "low": 8.42, "close": 8.47, "volume": 517074.3, "close_time": 1772279999999, "quote_volume": 4398057.5741, "trades": 17756, "taker_buy_base": 295761.9, "taker_buy_quote": 2516632.9537 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 8.47, "high": 8.75, "low": 8.46, "close": 8.64, "volume": 855844.8, "close_time": 1772294399999, "quote_volume": 7363807.1828, "trades": 25863, "taker_buy_base": 410549.79, "taker_buy_quote": 3536915.2217 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 8.63, "high": 8.99, "low": 8.61, "close": 8.94, "volume": 684315.31, "close_time": 1772308799999, "quote_volume": 6032640.5744, "trades": 16632, "taker_buy_base": 353062.96, "taker_buy_quote": 3112164.3075 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 8.93, "high": 9.27, "low": 8.91, "close": 9.16, "volume": 1207211.07, "close_time": 1772323199999, "quote_volume": 11020404.069, "trades": 27180, "taker_buy_base": 610246.12, "taker_buy_quote": 5568764.0785 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 9.17, "high": 9.43, "low": 9.05, "close": 9.26, "volume": 877048.0, "close_time": 1772337599999, "quote_volume": 8126319.8475, "trades": 28902, "taker_buy_base": 416812.9, "taker_buy_quote": 3863100.7459 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 9.26, "high": 9.31, "low": 9.16, "close": 9.22, "volume": 286963.52, "close_time": 1772351999999, "quote_volume": 2647910.7107, "trades": 9591, "taker_buy_base": 139560.89, "taker_buy_quote": 1287527.5705 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 9.22, "high": 9.26, "low": 9.1, "close": 9.12, "volume": 551511.05, "close_time": 1772366399999, "quote_volume": 5062578.0592, "trades": 17112, "taker_buy_base": 296742.69, "taker_buy_quote": 2724039.9663 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 9.12, "high": 9.24, "low": 9.03, "close": 9.13, "volume": 552625.97, "close_time": 1772380799999, "quote_volume": 5053997.7423, "trades": 18999, "taker_buy_base": 308306.36, "taker_buy_quote": 2819594.3357 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 9.13, "high": 9.17, "low": 8.94, "close": 8.96, "volume": 537002.49, "close_time": 1772395199999, "quote_volume": 4853963.2218, "trades": 15674, "taker_buy_base": 290392.93, "taker_buy_quote": 2624917.4811 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 8.95, "high": 9.08, "low": 8.85, "close": 9.04, "volume": 712425.42, "close_time": 1772409599999, "quote_volume": 6386444.9678, "trades": 19163, "taker_buy_base": 379441.9, "taker_buy_quote": 3399896.329 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 9.03, "high": 9.2, "low": 9.0, "close": 9.12, "volume": 562711.22, "close_time": 1772423999999, "quote_volume": 5114394.7028, "trades": 17434, "taker_buy_base": 281609.51, "taker_buy_quote": 2558929.3807 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 9.12, "high": 9.14, "low": 8.88, "close": 8.93, "volume": 327076.29, "close_time": 1772438399999, "quote_volume": 2945524.2841, "trades": 9690, "taker_buy_base": 183652.11, "taker_buy_quote": 1652022.0413 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 8.93, "high": 9.04, "low": 8.86, "close": 8.98, "volume": 415209.74, "close_time": 1772452799999, "quote_volume": 3718925.7518, "trades": 13586, "taker_buy_base": 224914.76, "taker_buy_quote": 2014175.5165 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 8.98, "high": 9.4, "low": 8.9, "close": 9.3, "volume": 868593.35, "close_time": 1772467199999, "quote_volume": 7980313.7768, "trades": 29729, "taker_buy_base": 442502.24, "taker_buy_quote": 4069325.9894 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 9.31, "high": 9.48, "low": 9.19, "close": 9.23, "volume": 960957.29, "close_time": 1772481599999, "quote_volume": 8949966.1179, "trades": 28718, "taker_buy_base": 507191.89, "taker_buy_quote": 4726164.3451 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 9.24, "high": 9.29, "low": 9.15, "close": 9.17, "volume": 473073.66, "close_time": 1772495999999, "quote_volume": 4361456.8707, "trades": 12281, "taker_buy_base": 268227.44, "taker_buy_quote": 2472941.9527 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 9.18, "high": 9.26, "low": 9.08, "close": 9.16, "volume": 443484.43, "close_time": 1772510399999, "quote_volume": 4067024.7581, "trades": 12499, "taker_buy_base": 236111.36, "taker_buy_quote": 2164594.4295 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 9.15, "high": 9.2, "low": 9.07, "close": 9.12, "volume": 288786.32, "close_time": 1772524799999, "quote_volume": 2634854.1392, "trades": 7901, "taker_buy_base": 152101.87, "taker_buy_quote": 1387474.5416 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 9.11, "high": 9.13, "low": 8.94, "close": 9.01, "volume": 592771.89, "close_time": 1772539199999, "quote_volume": 5340871.063, "trades": 16700, "taker_buy_base": 297353.5, "taker_buy_quote": 2680109.8922 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 9.02, "high": 9.19, "low": 8.9, "close": 9.17, "volume": 538432.02, "close_time": 1772553599999, "quote_volume": 4858207.4326, "trades": 21808, "taker_buy_base": 291829.23, "taker_buy_quote": 2635121.6071 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 9.16, "high": 9.34, "low": 9.09, "close": 9.18, "volume": 706880.74, "close_time": 1772567999999, "quote_volume": 6517883.9608, "trades": 25351, "taker_buy_base": 324561.46, "taker_buy_quote": 2991177.2232 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 9.18, "high": 9.25, "low": 9.07, "close": 9.18, "volume": 379956.87, "close_time": 1772582399999, "quote_volume": 3477656.4367, "trades": 8939, "taker_buy_base": 200432.78, "taker_buy_quote": 1834694.1852 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 9.18, "high": 9.25, "low": 9.1, "close": 9.18, "volume": 364967.96, "close_time": 1772596799999, "quote_volume": 3348737.5302, "trades": 9812, "taker_buy_base": 174802.82, "taker_buy_quote": 1603880.842 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 9.18, "high": 9.2, "low": 9.0, "close": 9.18, "volume": 946582.93, "close_time": 1772611199999, "quote_volume": 8581533.997, "trades": 16447, "taker_buy_base": 393145.47, "taker_buy_quote": 3565044.3469 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 9.18, "high": 9.5, "low": 9.16, "close": 9.3, "volume": 1069335.33, "close_time": 1772625599999, "quote_volume": 10005249.1224, "trades": 25211, "taker_buy_base": 550322.08, "taker_buy_quote": 5151098.0623 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 9.3, "high": 9.73, "low": 9.24, "close": 9.72, "volume": 1022704.86, "close_time": 1772639999999, "quote_volume": 9656836.8916, "trades": 27897, "taker_buy_base": 484878.13, "taker_buy_quote": 4575469.627 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 9.71, "high": 9.78, "low": 9.51, "close": 9.67, "volume": 1043461.52, "close_time": 1772654399999, "quote_volume": 10053569.919, "trades": 25564, "taker_buy_base": 488286.96, "taker_buy_quote": 4703009.2798 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 9.66, "high": 9.68, "low": 9.43, "close": 9.5, "volume": 671877.34, "close_time": 1772668799999, "quote_volume": 6410548.4121, "trades": 14156, "taker_buy_base": 251856.09, "taker_buy_quote": 2402864.4061 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 9.49, "high": 9.54, "low": 9.41, "close": 9.45, "volume": 349378.68, "close_time": 1772683199999, "quote_volume": 3307644.3715, "trades": 10692, "taker_buy_base": 171037.7, "taker_buy_quote": 1619892.2964 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 9.46, "high": 9.51, "low": 9.34, "close": 9.38, "volume": 279370.52, "close_time": 1772697599999, "quote_volume": 2632260.2944, "trades": 8637, "taker_buy_base": 152005.45, "taker_buy_quote": 1432063.7324 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 9.39, "high": 9.58, "low": 9.36, "close": 9.46, "volume": 269163.03, "close_time": 1772711999999, "quote_volume": 2552589.6857, "trades": 11142, "taker_buy_base": 142480.7, "taker_buy_quote": 1351003.3482 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 9.45, "high": 9.53, "low": 9.34, "close": 9.41, "volume": 449681.89, "close_time": 1772726399999, "quote_volume": 4243360.1933, "trades": 18939, "taker_buy_base": 241813.82, "taker_buy_quote": 2280652.8077 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 9.41, "high": 9.46, "low": 9.26, "close": 9.39, "volume": 477150.03, "close_time": 1772740799999, "quote_volume": 4454995.6562, "trades": 19028, "taker_buy_base": 218141.55, "taker_buy_quote": 2037171.0302 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 9.39, "high": 9.51, "low": 9.37, "close": 9.39, "volume": 282367.98, "close_time": 1772755199999, "quote_volume": 2666971.8402, "trades": 8248, "taker_buy_base": 122446.51, "taker_buy_quote": 1155936.9594 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 9.38, "high": 9.45, "low": 9.33, "close": 9.42, "volume": 200688.79, "close_time": 1772769599999, "quote_volume": 1886030.7463, "trades": 6737, "taker_buy_base": 93415.38, "taker_buy_quote": 877835.3466 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 9.42, "high": 9.46, "low": 9.31, "close": 9.46, "volume": 175832.98, "close_time": 1772783999999, "quote_volume": 1649592.9649, "trades": 7010, "taker_buy_base": 103757.04, "taker_buy_quote": 973087.2368 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 9.46, "high": 9.46, "low": 9.24, "close": 9.26, "volume": 300995.49, "close_time": 1772798399999, "quote_volume": 2805261.5905, "trades": 10054, "taker_buy_base": 150185.18, "taker_buy_quote": 1399218.375 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 9.25, "high": 9.26, "low": 8.92, "close": 8.98, "volume": 1292738.54, "close_time": 1772812799999, "quote_volume": 11746390.1083, "trades": 38564, "taker_buy_base": 627155.55, "taker_buy_quote": 5698765.184 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 8.97, "high": 9.01, "low": 8.88, "close": 8.96, "volume": 648762.78, "close_time": 1772827199999, "quote_volume": 5806666.1287, "trades": 16968, "taker_buy_base": 282686.96, "taker_buy_quote": 2531326.7029 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 8.97, "high": 9.07, "low": 8.92, "close": 9.01, "volume": 435513.27, "close_time": 1772841599999, "quote_volume": 3921210.871, "trades": 9254, "taker_buy_base": 195590.67, "taker_buy_quote": 1761412.0503 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 9.01, "high": 9.08, "low": 9.0, "close": 9.03, "volume": 143806.68, "close_time": 1772855999999, "quote_volume": 1299374.964, "trades": 4201, "taker_buy_base": 80633.29, "taker_buy_quote": 728801.6298 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 9.03, "high": 9.03, "low": 8.96, "close": 9.01, "volume": 212232.92, "close_time": 1772870399999, "quote_volume": 1910308.2618, "trades": 5009, "taker_buy_base": 106902.02, "taker_buy_quote": 962312.7181 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 9.01, "high": 9.06, "low": 8.98, "close": 9.02, "volume": 81542.61, "close_time": 1772884799999, "quote_volume": 735285.3769, "trades": 2756, "taker_buy_base": 48711.46, "taker_buy_quote": 439106.3684 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 9.01, "high": 9.03, "low": 8.94, "close": 8.97, "volume": 247459.9, "close_time": 1772899199999, "quote_volume": 2222878.4583, "trades": 6188, "taker_buy_base": 136475.07, "taker_buy_quote": 1225977.1764 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 8.96, "high": 9.02, "low": 8.87, "close": 8.89, "volume": 269439.2, "close_time": 1772913599999, "quote_volume": 2408176.11, "trades": 6633, "taker_buy_base": 115301.8, "taker_buy_quote": 1030793.2211 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 8.89, "high": 8.94, "low": 8.87, "close": 8.91, "volume": 164447.54, "close_time": 1772927999999, "quote_volume": 1465291.2826, "trades": 4069, "taker_buy_base": 87825.43, "taker_buy_quote": 782520.447 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.91, "high": 8.92, "low": 8.81, "close": 8.85, "volume": 247160.74, "close_time": 1772942399999, "quote_volume": 2191650.1815, "trades": 5788, "taker_buy_base": 149737.93, "taker_buy_quote": 1328471.9602 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 8.86, "high": 8.91, "low": 8.79, "close": 8.89, "volume": 138323.66, "close_time": 1772956799999, "quote_volume": 1224313.5076, "trades": 4294, "taker_buy_base": 72895.82, "taker_buy_quote": 645251.8303 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 8.89, "high": 9.02, "low": 8.84, "close": 8.91, "volume": 196802.87, "close_time": 1772971199999, "quote_volume": 1755078.6443, "trades": 6218, "taker_buy_base": 105994.11, "taker_buy_quote": 945288.1204 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 8.92, "high": 9.02, "low": 8.84, "close": 8.88, "volume": 281257.36, "close_time": 1772985599999, "quote_volume": 2506653.5672, "trades": 9609, "taker_buy_base": 149562.82, "taker_buy_quote": 1332302.9878 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 8.87, "high": 8.98, "low": 8.82, "close": 8.96, "volume": 173461.86, "close_time": 1772999999999, "quote_volume": 1540913.3651, "trades": 6580, "taker_buy_base": 86850.28, "taker_buy_quote": 771145.4439 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 8.96, "high": 8.99, "low": 8.69, "close": 8.82, "volume": 576409.99, "close_time": 1773014399999, "quote_volume": 5076149.6523, "trades": 17743, "taker_buy_base": 266168.27, "taker_buy_quote": 2344070.3253 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 8.82, "high": 9.09, "low": 8.81, "close": 8.97, "volume": 369513.85, "close_time": 1773028799999, "quote_volume": 3307441.5796, "trades": 19244, "taker_buy_base": 190747.2, "taker_buy_quote": 1707468.3576 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 8.98, "high": 9.29, "low": 8.97, "close": 9.08, "volume": 830949.9, "close_time": 1773043199999, "quote_volume": 7613935.0294, "trades": 28576, "taker_buy_base": 423697.95, "taker_buy_quote": 3886240.7512 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 9.08, "high": 9.18, "low": 9.02, "close": 9.09, "volume": 353305.57, "close_time": 1773057599999, "quote_volume": 3215738.4801, "trades": 12133, "taker_buy_base": 173260.91, "taker_buy_quote": 1576217.8436 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 9.08, "high": 9.33, "low": 9.08, "close": 9.28, "volume": 615842.79, "close_time": 1773071999999, "quote_volume": 5691989.4611, "trades": 22845, "taker_buy_base": 312150.34, "taker_buy_quote": 2883907.1399 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 9.27, "high": 9.53, "low": 9.21, "close": 9.39, "volume": 637956.97, "close_time": 1773086399999, "quote_volume": 5963205.762, "trades": 23069, "taker_buy_base": 320907.49, "taker_buy_quote": 3001482.4268 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 9.39, "high": 9.43, "low": 9.23, "close": 9.26, "volume": 364620.16, "close_time": 1773100799999, "quote_volume": 3405839.49, "trades": 10471, "taker_buy_base": 155071.84, "taker_buy_quote": 1448919.1294 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 9.26, "high": 9.51, "low": 9.25, "close": 9.33, "volume": 365645.58, "close_time": 1773115199999, "quote_volume": 3428864.5769, "trades": 14015, "taker_buy_base": 164102.4, "taker_buy_quote": 1538638.1494 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 9.33, "high": 9.48, "low": 9.33, "close": 9.41, "volume": 210454.4, "close_time": 1773129599999, "quote_volume": 1976017.2127, "trades": 7470, "taker_buy_base": 98965.64, "taker_buy_quote": 928934.079 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 9.41, "high": 9.6, "low": 9.4, "close": 9.5, "volume": 358109.29, "close_time": 1773143999999, "quote_volume": 3406561.9659, "trades": 13549, "taker_buy_base": 149100.07, "taker_buy_quote": 1418231.4929 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 9.49, "high": 9.81, "low": 9.31, "close": 9.77, "volume": 1030932.53, "close_time": 1773158399999, "quote_volume": 9930030.0102, "trades": 33998, "taker_buy_base": 493003.21, "taker_buy_quote": 4749003.1722 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 9.77, "high": 9.96, "low": 9.55, "close": 9.6, "volume": 1168767.48, "close_time": 1773172799999, "quote_volume": 11471325.5521, "trades": 36018, "taker_buy_base": 552719.32, "taker_buy_quote": 5424712.6337 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 9.6, "high": 9.66, "low": 9.49, "close": 9.53, "volume": 273022.93, "close_time": 1773187199999, "quote_volume": 2611335.0093, "trades": 8850, "taker_buy_base": 145954.71, "taker_buy_quote": 1395254.8647 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 9.53, "high": 9.6, "low": 9.48, "close": 9.54, "volume": 260087.53, "close_time": 1773201599999, "quote_volume": 2481029.7129, "trades": 9159, "taker_buy_base": 142605.18, "taker_buy_quote": 1360294.372 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 9.55, "high": 9.74, "low": 9.49, "close": 9.51, "volume": 276281.69, "close_time": 1773215999999, "quote_volume": 2650268.0811, "trades": 9405, "taker_buy_base": 130656.98, "taker_buy_quote": 1252996.1683 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 9.51, "high": 9.62, "low": 9.49, "close": 9.55, "volume": 176297.21, "close_time": 1773230399999, "quote_volume": 1683381.5261, "trades": 7201, "taker_buy_base": 91355.0, "taker_buy_quote": 872068.8598 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 9.56, "high": 9.86, "low": 9.51, "close": 9.6, "volume": 539051.01, "close_time": 1773244799999, "quote_volume": 5212733.6573, "trades": 24239, "taker_buy_base": 271386.48, "taker_buy_quote": 2623348.9003 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 9.6, "high": 9.76, "low": 9.57, "close": 9.7, "volume": 431770.54, "close_time": 1773259199999, "quote_volume": 4180663.8162, "trades": 16168, "taker_buy_base": 248175.34, "taker_buy_quote": 2403812.8909 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 9.7, "high": 9.71, "low": 9.53, "close": 9.55, "volume": 257196.55, "close_time": 1773273599999, "quote_volume": 2475881.8822, "trades": 7476, "taker_buy_base": 107300.92, "taker_buy_quote": 1032851.473 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 9.56, "high": 9.57, "low": 9.43, "close": 9.49, "volume": 262801.71, "close_time": 1773287999999, "quote_volume": 2498017.5892, "trades": 7696, "taker_buy_base": 137564.71, "taker_buy_quote": 1307468.3141 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 9.49, "high": 9.59, "low": 9.45, "close": 9.59, "volume": 176773.96, "close_time": 1773302399999, "quote_volume": 1681736.3775, "trades": 4864, "taker_buy_base": 91911.36, "taker_buy_quote": 874708.177 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 9.58, "high": 9.66, "low": 9.51, "close": 9.57, "volume": 255346.09, "close_time": 1773316799999, "quote_volume": 2449428.4571, "trades": 8409, "taker_buy_base": 132507.03, "taker_buy_quote": 1270608.655 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 9.58, "high": 9.65, "low": 9.44, "close": 9.59, "volume": 405864.35, "close_time": 1773331199999, "quote_volume": 3882712.8736, "trades": 16768, "taker_buy_base": 211381.72, "taker_buy_quote": 2022135.0101 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 9.59, "high": 9.62, "low": 9.52, "close": 9.61, "volume": 196741.1, "close_time": 1773345599999, "quote_volume": 1885254.448, "trades": 10166, "taker_buy_base": 88534.03, "taker_buy_quote": 848346.3564 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 9.6, "high": 9.74, "low": 9.59, "close": 9.67, "volume": 285521.25, "close_time": 1773359999999, "quote_volume": 2760219.5085, "trades": 8392, "taker_buy_base": 142414.38, "taker_buy_quote": 1377961.7554 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 9.67, "high": 10.01, "low": 9.65, "close": 9.95, "volume": 894533.5, "close_time": 1773374399999, "quote_volume": 8846517.4324, "trades": 27062, "taker_buy_base": 394683.81, "taker_buy_quote": 3904420.7798 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 9.95, "high": 10.0, "low": 9.82, "close": 9.85, "volume": 302882.43, "close_time": 1773388799999, "quote_volume": 2999382.8111, "trades": 11585, "taker_buy_base": 146052.74, "taker_buy_quote": 1446089.7396 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 9.86, "high": 10.04, "low": 9.8, "close": 10.01, "volume": 342633.74, "close_time": 1773403199999, "quote_volume": 3407263.8965, "trades": 11831, "taker_buy_base": 157731.92, "taker_buy_quote": 1568962.5508 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 10.01, "high": 10.29, "low": 9.87, "close": 9.89, "volume": 1357899.93, "close_time": 1773417599999, "quote_volume": 13713717.0655, "trades": 34424, "taker_buy_base": 734468.06, "taker_buy_quote": 7420623.2108 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 9.89, "high": 9.93, "low": 9.73, "close": 9.77, "volume": 438625.96, "close_time": 1773431999999, "quote_volume": 4307052.9773, "trades": 15638, "taker_buy_base": 232847.95, "taker_buy_quote": 2285962.9493 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 9.78, "high": 9.83, "low": 9.67, "close": 9.72, "volume": 270055.7, "close_time": 1773446399999, "quote_volume": 2630386.8642, "trades": 8237, "taker_buy_base": 131288.98, "taker_buy_quote": 1278897.801 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 9.72, "high": 9.76, "low": 9.63, "close": 9.74, "volume": 289401.23, "close_time": 1773460799999, "quote_volume": 2806012.5366, "trades": 8903, "taker_buy_base": 124971.51, "taker_buy_quote": 1211585.8581 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 9.74, "high": 9.78, "low": 9.58, "close": 9.59, "volume": 283466.19, "close_time": 1773475199999, "quote_volume": 2743215.0698, "trades": 8075, "taker_buy_base": 114984.4, "taker_buy_quote": 1111732.4325 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 9.59, "high": 9.62, "low": 9.52, "close": 9.58, "volume": 281089.69, "close_time": 1773489599999, "quote_volume": 2687592.0191, "trades": 8248, "taker_buy_base": 149225.64, "taker_buy_quote": 1427351.5495 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 9.57, "high": 9.59, "low": 9.54, "close": 9.56, "volume": 139282.04, "close_time": 1773503999999, "quote_volume": 1331887.7592, "trades": 4554, "taker_buy_base": 81820.93, "taker_buy_quote": 782404.5908 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 9.56, "high": 9.61, "low": 9.55, "close": 9.57, "volume": 74568.69, "close_time": 1773518399999, "quote_volume": 714117.172, "trades": 3065, "taker_buy_base": 41509.57, "taker_buy_quote": 397628.3899 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 9.57, "high": 9.73, "low": 9.56, "close": 9.73, "volume": 167567.04, "close_time": 1773532799999, "quote_volume": 1615582.9114, "trades": 5299, "taker_buy_base": 95719.0, "taker_buy_quote": 922979.1482 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 9.73, "high": 9.81, "low": 9.65, "close": 9.71, "volume": 236932.85, "close_time": 1773547199999, "quote_volume": 2306050.342, "trades": 7820, "taker_buy_base": 100197.73, "taker_buy_quote": 975506.9515 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 9.71, "high": 9.76, "low": 9.66, "close": 9.72, "volume": 113449.97, "close_time": 1773561599999, "quote_volume": 1101770.7032, "trades": 4910, "taker_buy_base": 52125.1, "taker_buy_quote": 506342.4219 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 9.72, "high": 9.87, "low": 9.71, "close": 9.8, "volume": 199981.83, "close_time": 1773575999999, "quote_volume": 1960426.8087, "trades": 6669, "taker_buy_base": 93803.54, "taker_buy_quote": 919490.3626 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 9.8, "high": 9.88, "low": 9.7, "close": 9.71, "volume": 177285.08, "close_time": 1773590399999, "quote_volume": 1731983.8329, "trades": 7921, "taker_buy_base": 82831.29, "taker_buy_quote": 809256.6419 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 9.71, "high": 9.8, "low": 9.67, "close": 9.77, "volume": 167939.33, "close_time": 1773604799999, "quote_volume": 1635242.9234, "trades": 7253, "taker_buy_base": 82636.89, "taker_buy_quote": 805071.2668 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 9.76, "high": 10.04, "low": 9.73, "close": 9.95, "volume": 529783.75, "close_time": 1773619199999, "quote_volume": 5251412.544, "trades": 16953, "taker_buy_base": 278926.88, "taker_buy_quote": 2764634.1352 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 9.94, "high": 10.41, "low": 9.88, "close": 10.26, "volume": 840839.18, "close_time": 1773633599999, "quote_volume": 8542872.2607, "trades": 29446, "taker_buy_base": 394294.39, "taker_buy_quote": 4008779.3143 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 10.27, "high": 10.52, "low": 10.26, "close": 10.37, "volume": 905231.9, "close_time": 1773647999999, "quote_volume": 9420169.8386, "trades": 26697, "taker_buy_base": 403068.27, "taker_buy_quote": 4194895.5552 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 10.37, "high": 10.45, "low": 10.18, "close": 10.22, "volume": 487365.28, "close_time": 1773662399999, "quote_volume": 5014008.9228, "trades": 14534, "taker_buy_base": 239394.34, "taker_buy_quote": 2461386.5335 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 10.21, "high": 10.28, "low": 10.04, "close": 10.08, "volume": 1088628.53, "close_time": 1773676799999, "quote_volume": 11074710.8436, "trades": 27427, "taker_buy_base": 564433.67, "taker_buy_quote": 5746390.1553 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 10.08, "high": 10.34, "low": 10.07, "close": 10.27, "volume": 622984.81, "close_time": 1773691199999, "quote_volume": 6388593.966, "trades": 19538, "taker_buy_base": 373081.25, "taker_buy_quote": 3825926.434 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 10.28, "high": 10.51, "low": 10.26, "close": 10.49, "volume": 621908.19, "close_time": 1773705599999, "quote_volume": 6472805.9924, "trades": 15213, "taker_buy_base": 305131.23, "taker_buy_quote": 3176536.689 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 10.48, "high": 10.55, "low": 10.28, "close": 10.35, "volume": 828785.96, "close_time": 1773719999999, "quote_volume": 8668308.1782, "trades": 18961, "taker_buy_base": 457798.57, "taker_buy_quote": 4789092.5735 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 10.35, "high": 10.39, "low": 10.24, "close": 10.31, "volume": 421487.26, "close_time": 1773734399999, "quote_volume": 4347640.1109, "trades": 10387, "taker_buy_base": 208267.7, "taker_buy_quote": 2148163.3958 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 10.32, "high": 10.36, "low": 10.23, "close": 10.26, "volume": 525183.86, "close_time": 1773748799999, "quote_volume": 5398377.1664, "trades": 11089, "taker_buy_base": 260632.99, "taker_buy_quote": 2679653.6108 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 10.26, "high": 10.34, "low": 10.21, "close": 10.27, "volume": 641611.64, "close_time": 1773763199999, "quote_volume": 6581232.4197, "trades": 14491, "taker_buy_base": 328157.12, "taker_buy_quote": 3365751.3575 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 10.27, "high": 10.33, "low": 10.24, "close": 10.25, "volume": 252758.99, "close_time": 1773777599999, "quote_volume": 2599592.7184, "trades": 7083, "taker_buy_base": 121409.21, "taker_buy_quote": 1248823.0759 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 10.25, "high": 10.34, "low": 10.18, "close": 10.2, "volume": 290226.44, "close_time": 1773791999999, "quote_volume": 2975229.4582, "trades": 6471, "taker_buy_base": 133652.54, "taker_buy_quote": 1370683.8486 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 10.2, "high": 10.36, "low": 10.16, "close": 10.32, "volume": 337107.18, "close_time": 1773806399999, "quote_volume": 3450676.3461, "trades": 7695, "taker_buy_base": 166048.03, "taker_buy_quote": 1700158.8372 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 10.32, "high": 10.33, "low": 10.22, "close": 10.25, "volume": 155808.95, "close_time": 1773820799999, "quote_volume": 1599561.8285, "trades": 5936, "taker_buy_base": 75854.32, "taker_buy_quote": 778844.3195 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 10.25, "high": 10.29, "low": 9.93, "close": 9.98, "volume": 510691.81, "close_time": 1773835199999, "quote_volume": 5162267.1818, "trades": 14121, "taker_buy_base": 258963.85, "taker_buy_quote": 2617511.0277 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 9.98, "high": 9.98, "low": 9.48, "close": 9.57, "volume": 1274179.12, "close_time": 1773849599999, "quote_volume": 12398793.6689, "trades": 35107, "taker_buy_base": 725662.1, "taker_buy_quote": 7065587.7157 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 9.56, "high": 9.72, "low": 9.49, "close": 9.62, "volume": 720188.46, "close_time": 1773863999999, "quote_volume": 6919429.8162, "trades": 18372, "taker_buy_base": 372077.24, "taker_buy_quote": 3575357.9161 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 9.62, "high": 9.74, "low": 9.54, "close": 9.69, "volume": 289775.9, "close_time": 1773878399999, "quote_volume": 2800253.7874, "trades": 7819, "taker_buy_base": 136004.16, "taker_buy_quote": 1313927.2829 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 9.68, "high": 9.75, "low": 9.61, "close": 9.67, "volume": 222971.83, "close_time": 1773892799999, "quote_volume": 2155906.518, "trades": 6935, "taker_buy_base": 120577.34, "taker_buy_quote": 1165722.4855 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 9.66, "high": 9.67, "low": 9.44, "close": 9.51, "volume": 248431.8, "close_time": 1773907199999, "quote_volume": 2375502.9604, "trades": 8985, "taker_buy_base": 125758.23, "taker_buy_quote": 1203472.9649 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 9.52, "high": 9.62, "low": 9.48, "close": 9.54, "volume": 176135.34, "close_time": 1773921599999, "quote_volume": 1681600.4313, "trades": 6940, "taker_buy_base": 106598.88, "taker_buy_quote": 1017778.1991 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 9.55, "high": 9.55, "low": 9.33, "close": 9.4, "volume": 356279.95, "close_time": 1773935999999, "quote_volume": 3357753.9487, "trades": 15628, "taker_buy_base": 175395.99, "taker_buy_quote": 1653184.2369 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 9.41, "high": 9.58, "low": 9.33, "close": 9.51, "volume": 211891.82, "close_time": 1773950399999, "quote_volume": 2003030.008, "trades": 9621, "taker_buy_base": 114662.04, "taker_buy_quote": 1084136.1603 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 9.51, "high": 9.55, "low": 9.42, "close": 9.48, "volume": 146213.06, "close_time": 1773964799999, "quote_volume": 1387930.9576, "trades": 4587, "taker_buy_base": 74709.94, "taker_buy_quote": 709343.595 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 9.48, "high": 9.6, "low": 9.46, "close": 9.57, "volume": 124167.68, "close_time": 1773979199999, "quote_volume": 1184328.1026, "trades": 5223, "taker_buy_base": 69218.48, "taker_buy_quote": 660192.526 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 9.57, "high": 9.6, "low": 9.45, "close": 9.53, "volume": 115252.34, "close_time": 1773993599999, "quote_volume": 1099346.1256, "trades": 4616, "taker_buy_base": 48282.33, "taker_buy_quote": 460718.7784 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 9.53, "high": 9.61, "low": 9.49, "close": 9.52, "volume": 204949.97, "close_time": 1774007999999, "quote_volume": 1955939.8132, "trades": 7760, "taker_buy_base": 87934.55, "taker_buy_quote": 839279.4599 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 9.52, "high": 9.55, "low": 9.42, "close": 9.49, "volume": 243699.67, "close_time": 1774022399999, "quote_volume": 2311029.0183, "trades": 11191, "taker_buy_base": 108580.61, "taker_buy_quote": 1029632.8306 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 9.49, "high": 9.54, "low": 9.41, "close": 9.53, "volume": 366997.49, "close_time": 1774036799999, "quote_volume": 3481696.3415, "trades": 11726, "taker_buy_base": 205994.25, "taker_buy_quote": 1954690.6363 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 9.54, "high": 9.65, "low": 9.45, "close": 9.56, "volume": 314117.5, "close_time": 1774051199999, "quote_volume": 3004394.7521, "trades": 7682, "taker_buy_base": 157819.71, "taker_buy_quote": 1509571.5273 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 9.57, "high": 9.62, "low": 9.53, "close": 9.59, "volume": 140945.78, "close_time": 1774065599999, "quote_volume": 1349579.2142, "trades": 5082, "taker_buy_base": 67450.8, "taker_buy_quote": 645964.1788 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 9.59, "high": 9.64, "low": 9.55, "close": 9.59, "volume": 118840.87, "close_time": 1774079999999, "quote_volume": 1140925.4232, "trades": 3336, "taker_buy_base": 49837.81, "taker_buy_quote": 478351.1238 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 9.59, "high": 9.6, "low": 9.49, "close": 9.51, "volume": 237398.5, "close_time": 1774094399999, "quote_volume": 2267184.083, "trades": 5649, "taker_buy_base": 98126.13, "taker_buy_quote": 937068.1075 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 9.5, "high": 9.55, "low": 9.46, "close": 9.54, "volume": 120689.92, "close_time": 1774108799999, "quote_volume": 1146898.4383, "trades": 3765, "taker_buy_base": 59643.6, "taker_buy_quote": 566865.4593 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 9.54, "high": 9.57, "low": 9.47, "close": 9.5, "volume": 103017.27, "close_time": 1774123199999, "quote_volume": 979393.2072, "trades": 3201, "taker_buy_base": 51102.46, "taker_buy_quote": 485903.4135 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 9.5, "high": 9.53, "low": 9.15, "close": 9.21, "volume": 322930.62, "close_time": 1774137599999, "quote_volume": 3012317.9514, "trades": 11460, "taker_buy_base": 159864.68, "taker_buy_quote": 1490517.272 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 9.21, "high": 9.36, "low": 9.05, "close": 9.28, "volume": 349358.59, "close_time": 1774151999999, "quote_volume": 3214082.1963, "trades": 16666, "taker_buy_base": 187962.41, "taker_buy_quote": 1730699.8724 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 9.28, "high": 9.32, "low": 9.19, "close": 9.19, "volume": 161737.17, "close_time": 1774166399999, "quote_volume": 1497948.1955, "trades": 5747, "taker_buy_base": 88710.2, "taker_buy_quote": 821703.7032 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 9.19, "high": 9.19, "low": 9.06, "close": 9.07, "volume": 225423.69, "close_time": 1774180799999, "quote_volume": 2057459.5864, "trades": 7245, "taker_buy_base": 120148.46, "taker_buy_quote": 1096672.6395 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 9.06, "high": 9.14, "low": 9.06, "close": 9.1, "volume": 190815.34, "close_time": 1774195199999, "quote_volume": 1737457.5361, "trades": 6042, "taker_buy_base": 116036.7, "taker_buy_quote": 1056775.8183 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 9.1, "high": 9.11, "low": 8.95, "close": 8.98, "volume": 263792.34, "close_time": 1774209599999, "quote_volume": 2383451.7242, "trades": 8199, "taker_buy_base": 135426.26, "taker_buy_quote": 1224165.1205 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 8.98, "high": 9.09, "low": 8.87, "close": 9.03, "volume": 416910.43, "close_time": 1774223999999, "quote_volume": 3750766.206, "trades": 11947, "taker_buy_base": 201191.49, "taker_buy_quote": 1809415.5937 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 9.03, "high": 9.19, "low": 8.99, "close": 9.1, "volume": 181286.93, "close_time": 1774238399999, "quote_volume": 1646230.9786, "trades": 7797, "taker_buy_base": 93491.18, "taker_buy_quote": 848952.3377 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 9.11, "high": 9.18, "low": 8.95, "close": 9.02, "volume": 189837.67, "close_time": 1774252799999, "quote_volume": 1720820.4696, "trades": 7952, "taker_buy_base": 90791.6, "taker_buy_quote": 823325.0989 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 9.03, "high": 9.59, "low": 8.92, "close": 9.38, "volume": 1201070.28, "close_time": 1774267199999, "quote_volume": 11195421.1569, "trades": 41703, "taker_buy_base": 662622.3, "taker_buy_quote": 6175822.3669 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 9.39, "high": 9.76, "low": 9.34, "close": 9.42, "volume": 887627.85, "close_time": 1774281599999, "quote_volume": 8480625.7105, "trades": 32401, "taker_buy_base": 437565.34, "taker_buy_quote": 4182474.3006 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 9.42, "high": 9.58, "low": 9.36, "close": 9.47, "volume": 323017.61, "close_time": 1774295999999, "quote_volume": 3062054.8703, "trades": 13510, "taker_buy_base": 161222.03, "taker_buy_quote": 1528653.8252 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 9.46, "high": 9.58, "low": 9.44, "close": 9.56, "volume": 222118.35, "close_time": 1774310399999, "quote_volume": 2117314.4663, "trades": 6580, "taker_buy_base": 112486.99, "taker_buy_quote": 1072324.9441 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 9.56, "high": 9.6, "low": 9.45, "close": 9.57, "volume": 267347.77, "close_time": 1774324799999, "quote_volume": 2548865.322, "trades": 8733, "taker_buy_base": 122494.88, "taker_buy_quote": 1167786.7287 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 9.58, "high": 9.62, "low": 9.47, "close": 9.6, "volume": 216320.55, "close_time": 1774339199999, "quote_volume": 2066121.3528, "trades": 9868, "taker_buy_base": 109328.75, "taker_buy_quote": 1044264.933 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 9.61, "high": 9.64, "low": 9.51, "close": 9.55, "volume": 205314.0, "close_time": 1774353599999, "quote_volume": 1965606.3521, "trades": 7255, "taker_buy_base": 110225.33, "taker_buy_quote": 1055122.7517 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 9.55, "high": 9.56, "low": 9.39, "close": 9.44, "volume": 357697.9, "close_time": 1774367999999, "quote_volume": 3387492.0393, "trades": 14570, "taker_buy_base": 175116.22, "taker_buy_quote": 1657791.721 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 9.44, "high": 9.48, "low": 9.35, "close": 9.39, "volume": 172298.43, "close_time": 1774382399999, "quote_volume": 1620437.5481, "trades": 7393, "taker_buy_base": 85075.92, "taker_buy_quote": 800453.8375 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 9.39, "high": 9.65, "low": 9.38, "close": 9.62, "volume": 351044.58, "close_time": 1774396799999, "quote_volume": 3355315.4532, "trades": 10664, "taker_buy_base": 134020.61, "taker_buy_quote": 1281214.7479 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 9.63, "high": 9.66, "low": 9.56, "close": 9.62, "volume": 244503.39, "close_time": 1774411199999, "quote_volume": 2350687.0285, "trades": 6011, "taker_buy_base": 101488.82, "taker_buy_quote": 975738.1064 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 9.62, "high": 9.71, "low": 9.6, "close": 9.64, "volume": 301778.91, "close_time": 1774425599999, "quote_volume": 2913578.8269, "trades": 6385, "taker_buy_base": 123840.18, "taker_buy_quote": 1195509.2231 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 9.65, "high": 9.78, "low": 9.62, "close": 9.75, "volume": 399275.22, "close_time": 1774439999999, "quote_volume": 3877598.9127, "trades": 8686, "taker_buy_base": 188288.98, "taker_buy_quote": 1829337.6721 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 9.75, "high": 9.8, "low": 9.59, "close": 9.67, "volume": 425409.22, "close_time": 1774454399999, "quote_volume": 4133380.0837, "trades": 12404, "taker_buy_base": 170727.33, "taker_buy_quote": 1658565.5349 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 9.67, "high": 9.76, "low": 9.63, "close": 9.68, "volume": 298298.3, "close_time": 1774468799999, "quote_volume": 2890579.7619, "trades": 7926, "taker_buy_base": 145369.97, "taker_buy_quote": 1408764.575 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 9.68, "high": 9.73, "low": 9.61, "close": 9.68, "volume": 146243.9, "close_time": 1774483199999, "quote_volume": 1413381.0184, "trades": 4420, "taker_buy_base": 65226.24, "taker_buy_quote": 630436.9359 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 9.69, "high": 9.69, "low": 9.54, "close": 9.57, "volume": 152210.78, "close_time": 1774497599999, "quote_volume": 1465093.1065, "trades": 5093, "taker_buy_base": 67689.41, "taker_buy_quote": 651555.2534 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 9.57, "high": 9.57, "low": 9.41, "close": 9.44, "volume": 272908.31, "close_time": 1774511999999, "quote_volume": 2586460.3438, "trades": 7430, "taker_buy_base": 153130.26, "taker_buy_quote": 1450398.7569 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 9.45, "high": 9.45, "low": 9.23, "close": 9.23, "volume": 426057.5, "close_time": 1774526399999, "quote_volume": 3968777.4657, "trades": 10367, "taker_buy_base": 211198.96, "taker_buy_quote": 1968175.569 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 9.23, "high": 9.34, "low": 9.13, "close": 9.18, "volume": 370618.76, "close_time": 1774540799999, "quote_volume": 3422371.5367, "trades": 11231, "taker_buy_base": 189939.45, "taker_buy_quote": 1754035.8192 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 9.19, "high": 9.21, "low": 8.99, "close": 9.02, "volume": 468148.89, "close_time": 1774555199999, "quote_volume": 4244449.7072, "trades": 11055, "taker_buy_base": 221930.56, "taker_buy_quote": 2011584.5202 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 9.01, "high": 9.15, "low": 9.0, "close": 9.11, "volume": 373761.33, "close_time": 1774569599999, "quote_volume": 3401090.8642, "trades": 8295, "taker_buy_base": 222094.49, "taker_buy_quote": 2020603.4423 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 9.1, "high": 9.15, "low": 9.07, "close": 9.08, "volume": 158354.0, "close_time": 1774583999999, "quote_volume": 1441461.3419, "trades": 3939, "taker_buy_base": 83663.28, "taker_buy_quote": 761665.4709 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 9.07, "high": 9.1, "low": 9.0, "close": 9.07, "volume": 197343.69, "close_time": 1774598399999, "quote_volume": 1787928.6921, "trades": 4994, "taker_buy_base": 115044.27, "taker_buy_quote": 1042426.0347 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 9.07, "high": 9.08, "low": 8.66, "close": 8.76, "volume": 809870.87, "close_time": 1774612799999, "quote_volume": 7160565.5259, "trades": 18946, "taker_buy_base": 410558.28, "taker_buy_quote": 3626791.3008 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 8.76, "high": 8.89, "low": 8.73, "close": 8.8, "volume": 508115.12, "close_time": 1774627199999, "quote_volume": 4464223.2866, "trades": 13835, "taker_buy_base": 262829.54, "taker_buy_quote": 2309872.9722 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 8.81, "high": 8.82, "low": 8.66, "close": 8.77, "volume": 296492.54, "close_time": 1774641599999, "quote_volume": 2593743.1851, "trades": 8358, "taker_buy_base": 157651.62, "taker_buy_quote": 1379195.6737 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 8.77, "high": 8.81, "low": 8.72, "close": 8.79, "volume": 131014.78, "close_time": 1774655999999, "quote_volume": 1148522.9049, "trades": 3765, "taker_buy_base": 72755.68, "taker_buy_quote": 637727.9437 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.79, "high": 8.79, "low": 8.7, "close": 8.74, "volume": 139417.37, "close_time": 1774670399999, "quote_volume": 1220126.4783, "trades": 3904, "taker_buy_base": 82095.11, "taker_buy_quote": 718555.0565 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 8.74, "high": 8.83, "low": 8.71, "close": 8.83, "volume": 95241.03, "close_time": 1774684799999, "quote_volume": 835290.0847, "trades": 3245, "taker_buy_base": 56546.79, "taker_buy_quote": 496061.539 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 8.84, "high": 8.85, "low": 8.77, "close": 8.82, "volume": 108660.94, "close_time": 1774699199999, "quote_volume": 957103.6145, "trades": 3232, "taker_buy_base": 54632.05, "taker_buy_quote": 481300.7914 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 8.82, "high": 8.99, "low": 8.77, "close": 8.94, "volume": 339442.38, "close_time": 1774713599999, "quote_volume": 3016611.2147, "trades": 9454, "taker_buy_base": 172964.56, "taker_buy_quote": 1536880.1555 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 8.94, "high": 8.95, "low": 8.86, "close": 8.89, "volume": 110279.69, "close_time": 1774727999999, "quote_volume": 981575.9522, "trades": 4098, "taker_buy_base": 47218.78, "taker_buy_quote": 420231.8773 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 8.88, "high": 8.91, "low": 8.73, "close": 8.75, "volume": 156810.79, "close_time": 1774742399999, "quote_volume": 1382828.6663, "trades": 5421, "taker_buy_base": 76371.38, "taker_buy_quote": 673672.9007 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.76, "high": 8.82, "low": 8.73, "close": 8.8, "volume": 142707.13, "close_time": 1774756799999, "quote_volume": 1251091.3305, "trades": 4270, "taker_buy_base": 75927.17, "taker_buy_quote": 665736.8891 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 8.79, "high": 8.81, "low": 8.72, "close": 8.75, "volume": 101906.48, "close_time": 1774771199999, "quote_volume": 892703.5881, "trades": 3215, "taker_buy_base": 53551.54, "taker_buy_quote": 469203.6934 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 8.75, "high": 8.76, "low": 8.67, "close": 8.73, "volume": 94536.31, "close_time": 1774785599999, "quote_volume": 824574.7155, "trades": 3605, "taker_buy_base": 51335.0, "taker_buy_quote": 447840.9921 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 8.72, "high": 8.73, "low": 8.62, "close": 8.66, "volume": 216006.39, "close_time": 1774799999999, "quote_volume": 1872769.7613, "trades": 6023, "taker_buy_base": 128004.54, "taker_buy_quote": 1109937.8619 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 8.66, "high": 8.68, "low": 8.57, "close": 8.61, "volume": 150444.74, "close_time": 1774814399999, "quote_volume": 1296886.8568, "trades": 4553, "taker_buy_base": 90736.48, "taker_buy_quote": 782012.8256 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 8.61, "high": 8.68, "low": 8.37, "close": 8.6, "volume": 411124.03, "close_time": 1774828799999, "quote_volume": 3510554.3493, "trades": 14031, "taker_buy_base": 204770.36, "taker_buy_quote": 1748183.3186 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 8.6, "high": 8.86, "low": 8.56, "close": 8.81, "volume": 312908.8, "close_time": 1774843199999, "quote_volume": 2733954.2957, "trades": 13978, "taker_buy_base": 177850.48, "taker_buy_quote": 1553667.4431 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 8.81, "high": 8.92, "low": 8.8, "close": 8.92, "volume": 183467.23, "close_time": 1774857599999, "quote_volume": 1624015.1255, "trades": 8007, "taker_buy_base": 92804.94, "taker_buy_quote": 821861.8482 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 8.92, "high": 9.08, "low": 8.89, "close": 8.99, "volume": 430031.23, "close_time": 1774871999999, "quote_volume": 3865711.3351, "trades": 11940, "taker_buy_base": 195145.14, "taker_buy_quote": 1755019.0434 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 8.99, "high": 9.03, "low": 8.87, "close": 8.94, "volume": 258326.03, "close_time": 1774886399999, "quote_volume": 2314752.9564, "trades": 11259, "taker_buy_base": 124484.61, "taker_buy_quote": 1115692.2413 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 8.95, "high": 8.96, "low": 8.74, "close": 8.8, "volume": 298087.02, "close_time": 1774900799999, "quote_volume": 2639193.6609, "trades": 10230, "taker_buy_base": 129818.86, "taker_buy_quote": 1148335.0566 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 8.8, "high": 8.88, "low": 8.76, "close": 8.81, "volume": 130481.61, "close_time": 1774915199999, "quote_volume": 1150071.1923, "trades": 5903, "taker_buy_base": 63988.34, "taker_buy_quote": 563898.1721 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.81, "high": 9.07, "low": 8.79, "close": 8.97, "volume": 220616.23, "close_time": 1774929599999, "quote_volume": 1974392.3524, "trades": 10095, "taker_buy_base": 120436.57, "taker_buy_quote": 1077526.1481 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 8.98, "high": 9.0, "low": 8.88, "close": 8.92, "volume": 109997.78, "close_time": 1774943999999, "quote_volume": 982865.544, "trades": 5312, "taker_buy_base": 46117.02, "taker_buy_quote": 412111.334 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 8.92, "high": 8.92, "low": 8.69, "close": 8.77, "volume": 259982.48, "close_time": 1774958399999, "quote_volume": 2280960.052, "trades": 10191, "taker_buy_base": 123897.08, "taker_buy_quote": 1086570.9081 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 8.77, "high": 8.96, "low": 8.74, "close": 8.74, "volume": 370883.58, "close_time": 1774972799999, "quote_volume": 3271391.6014, "trades": 13406, "taker_buy_base": 203899.58, "taker_buy_quote": 1799138.776 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 8.75, "high": 8.96, "low": 8.72, "close": 8.91, "volume": 368726.03, "close_time": 1774987199999, "quote_volume": 3267196.5455, "trades": 14578, "taker_buy_base": 202076.07, "taker_buy_quote": 1790307.2505 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 8.9, "high": 8.96, "low": 8.85, "close": 8.91, "volume": 306731.42, "close_time": 1775001599999, "quote_volume": 2732244.7912, "trades": 6747, "taker_buy_base": 158656.23, "taker_buy_quote": 1413314.9173 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.91, "high": 8.99, "low": 8.87, "close": 8.96, "volume": 175486.34, "close_time": 1775015999999, "quote_volume": 1567298.5516, "trades": 6541, "taker_buy_base": 86184.82, "taker_buy_quote": 769911.1371 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 8.96, "high": 9.48, "low": 8.95, "close": 9.34, "volume": 1414735.22, "close_time": 1775030399999, "quote_volume": 13150212.0324, "trades": 25294, "taker_buy_base": 719003.06, "taker_buy_quote": 6679833.1079 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 9.34, "high": 9.36, "low": 9.15, "close": 9.21, "volume": 353903.02, "close_time": 1775044799999, "quote_volume": 3267180.8222, "trades": 8619, "taker_buy_base": 179445.81, "taker_buy_quote": 1655369.5314 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 9.2, "high": 9.31, "low": 9.14, "close": 9.22, "volume": 465770.03, "close_time": 1775059199999, "quote_volume": 4293670.8397, "trades": 14146, "taker_buy_base": 250493.53, "taker_buy_quote": 2309065.9291 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 9.22, "high": 9.31, "low": 9.12, "close": 9.16, "volume": 268581.08, "close_time": 1775073599999, "quote_volume": 2474384.7227, "trades": 9176, "taker_buy_base": 134316.52, "taker_buy_quote": 1236960.2972 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 9.17, "high": 9.21, "low": 9.09, "close": 9.13, "volume": 218345.78, "close_time": 1775087999999, "quote_volume": 1996865.8406, "trades": 6666, "taker_buy_base": 132542.23, "taker_buy_quote": 1212511.5035 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 9.13, "high": 9.19, "low": 8.73, "close": 8.78, "volume": 815152.59, "close_time": 1775102399999, "quote_volume": 7278384.96, "trades": 24424, "taker_buy_base": 435541.34, "taker_buy_quote": 3889551.7263 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 8.77, "high": 8.79, "low": 8.66, "close": 8.75, "volume": 487526.3, "close_time": 1775116799999, "quote_volume": 4243107.103, "trades": 11588, "taker_buy_base": 273548.11, "taker_buy_quote": 2381400.4622 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 8.74, "high": 8.74, "low": 8.63, "close": 8.69, "volume": 280003.77, "close_time": 1775131199999, "quote_volume": 2429059.5035, "trades": 7533, "taker_buy_base": 143542.46, "taker_buy_quote": 1245300.3707 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 8.68, "high": 8.85, "low": 8.62, "close": 8.73, "volume": 514744.75, "close_time": 1775145599999, "quote_volume": 4486122.8553, "trades": 17215, "taker_buy_base": 267768.74, "taker_buy_quote": 2334842.0711 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 8.74, "high": 8.79, "low": 8.64, "close": 8.71, "volume": 313364.88, "close_time": 1775159999999, "quote_volume": 2728236.5534, "trades": 9460, "taker_buy_base": 182237.98, "taker_buy_quote": 1586886.202 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 8.7, "high": 8.77, "low": 8.67, "close": 8.75, "volume": 201192.92, "close_time": 1775174399999, "quote_volume": 1755190.0105, "trades": 5289, "taker_buy_base": 103684.2, "taker_buy_quote": 904435.4671 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 8.75, "high": 8.82, "low": 8.73, "close": 8.81, "volume": 182514.28, "close_time": 1775188799999, "quote_volume": 1601197.3458, "trades": 5624, "taker_buy_base": 97112.07, "taker_buy_quote": 851972.977 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 8.81, "high": 8.95, "low": 8.77, "close": 8.9, "volume": 287451.42, "close_time": 1775203199999, "quote_volume": 2551707.804, "trades": 8443, "taker_buy_base": 101033.72, "taker_buy_quote": 897071.2528 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 8.9, "high": 8.97, "low": 8.88, "close": 8.96, "volume": 151930.94, "close_time": 1775217599999, "quote_volume": 1356088.9406, "trades": 5132, "taker_buy_base": 67824.48, "taker_buy_quote": 605365.4223 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 8.96, "high": 9.07, "low": 8.93, "close": 9.01, "volume": 400006.12, "close_time": 1775231999999, "quote_volume": 3599924.3806, "trades": 11088, "taker_buy_base": 175139.29, "taker_buy_quote": 1577374.9026 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 9.01, "high": 9.15, "low": 8.93, "close": 8.96, "volume": 364487.15, "close_time": 1775246399999, "quote_volume": 3298477.9733, "trades": 9993, "taker_buy_base": 161922.69, "taker_buy_quote": 1465731.3864 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 8.96, "high": 8.99, "low": 8.87, "close": 8.91, "volume": 153311.0, "close_time": 1775260799999, "quote_volume": 1368935.9184, "trades": 4055, "taker_buy_base": 79547.65, "taker_buy_quote": 710308.4348 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.91, "high": 8.92, "low": 8.85, "close": 8.9, "volume": 73967.31, "close_time": 1775275199999, "quote_volume": 657553.2945, "trades": 3017, "taker_buy_base": 44917.43, "taker_buy_quote": 399345.8546 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 8.9, "high": 8.92, "low": 8.85, "close": 8.87, "volume": 65163.05, "close_time": 1775289599999, "quote_volume": 579077.2461, "trades": 2318, "taker_buy_base": 37280.54, "taker_buy_quote": 331309.5244 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 8.88, "high": 8.91, "low": 8.84, "close": 8.89, "volume": 74634.64, "close_time": 1775303999999, "quote_volume": 662343.8073, "trades": 2762, "taker_buy_base": 40883.26, "taker_buy_quote": 362909.9467 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 8.89, "high": 8.97, "low": 8.83, "close": 8.95, "volume": 148991.15, "close_time": 1775318399999, "quote_volume": 1327454.0638, "trades": 4625, "taker_buy_base": 85806.46, "taker_buy_quote": 764695.7741 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 8.95, "high": 9.11, "low": 8.92, "close": 9.02, "volume": 233010.91, "close_time": 1775332799999, "quote_volume": 2099128.0375, "trades": 7314, "taker_buy_base": 98579.93, "taker_buy_quote": 887970.3753 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 9.02, "high": 9.04, "low": 8.96, "close": 8.99, "volume": 123287.64, "close_time": 1775347199999, "quote_volume": 1109627.7621, "trades": 3488, "taker_buy_base": 56157.31, "taker_buy_quote": 505588.2676 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.99, "high": 9.03, "low": 8.94, "close": 8.95, "volume": 103428.93, "close_time": 1775361599999, "quote_volume": 928733.546, "trades": 3470, "taker_buy_base": 40608.9, "taker_buy_quote": 364805.5271 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 8.95, "high": 8.96, "low": 8.78, "close": 8.8, "volume": 123161.62, "close_time": 1775375999999, "quote_volume": 1089493.1986, "trades": 4624, "taker_buy_base": 60215.4, "taker_buy_quote": 532524.6719 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 8.8, "high": 8.86, "low": 8.79, "close": 8.82, "volume": 86323.56, "close_time": 1775390399999, "quote_volume": 761105.2789, "trades": 2909, "taker_buy_base": 49916.21, "taker_buy_quote": 440249.5674 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 8.82, "high": 8.95, "low": 8.74, "close": 8.87, "volume": 194121.44, "close_time": 1775404799999, "quote_volume": 1716558.7818, "trades": 7157, "taker_buy_base": 113222.86, "taker_buy_quote": 1001941.3769 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 8.88, "high": 8.89, "low": 8.81, "close": 8.85, "volume": 109088.22, "close_time": 1775419199999, "quote_volume": 965833.8802, "trades": 3964, "taker_buy_base": 65447.18, "taker_buy_quote": 579482.7296 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 8.85, "high": 9.09, "low": 8.81, "close": 9.06, "volume": 241752.24, "close_time": 1775433599999, "quote_volume": 2163682.8741, "trades": 10217, "taker_buy_base": 115473.71, "taker_buy_quote": 1034054.1827 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 9.07, "high": 9.66, "low": 9.07, "close": 9.45, "volume": 1631821.22, "close_time": 1775447999999, "quote_volume": 15430527.8729, "trades": 49960, "taker_buy_base": 768701.69, "taker_buy_quote": 7264892.8794 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 9.45, "high": 9.54, "low": 9.37, "close": 9.39, "volume": 490773.03, "close_time": 1775462399999, "quote_volume": 4639195.9418, "trades": 14984, "taker_buy_base": 206223.27, "taker_buy_quote": 1949466.7308 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 9.39, "high": 9.51, "low": 9.38, "close": 9.44, "volume": 296235.21, "close_time": 1775476799999, "quote_volume": 2797649.4987, "trades": 9279, "taker_buy_base": 142958.93, "taker_buy_quote": 1350460.3301 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 9.45, "high": 9.46, "low": 9.33, "close": 9.39, "volume": 288616.19, "close_time": 1775491199999, "quote_volume": 2705516.0442, "trades": 9248, "taker_buy_base": 147592.64, "taker_buy_quote": 1383412.885 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 9.38, "high": 9.4, "low": 9.27, "close": 9.32, "volume": 248263.88, "close_time": 1775505599999, "quote_volume": 2315850.0017, "trades": 6414, "taker_buy_base": 152648.37, "taker_buy_quote": 1423960.1389 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 9.32, "high": 9.36, "low": 8.81, "close": 8.91, "volume": 888120.44, "close_time": 1775519999999, "quote_volume": 7999602.6423, "trades": 24601, "taker_buy_base": 461988.95, "taker_buy_quote": 4166555.8146 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.9, "high": 8.93, "low": 8.63, "close": 8.69, "volume": 1178503.58, "close_time": 1775534399999, "quote_volume": 10292481.9598, "trades": 28656, "taker_buy_base": 716751.54, "taker_buy_quote": 6259406.9318 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 8.68, "high": 8.73, "low": 8.46, "close": 8.65, "volume": 1608365.47, "close_time": 1775548799999, "quote_volume": 13828356.2497, "trades": 27488, "taker_buy_base": 854064.93, "taker_buy_quote": 7342370.3971 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 8.65, "high": 8.73, "low": 8.58, "close": 8.62, "volume": 721608.06, "close_time": 1775563199999, "quote_volume": 6247756.9062, "trades": 14474, "taker_buy_base": 398147.03, "taker_buy_quote": 3448058.0313 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 8.61, "high": 8.69, "low": 8.52, "close": 8.59, "volume": 799392.33, "close_time": 1775577599999, "quote_volume": 6879605.383, "trades": 17450, "taker_buy_base": 447090.74, "taker_buy_quote": 3848573.7241 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.59, "high": 8.81, "low": 8.56, "close": 8.79, "volume": 682295.89, "close_time": 1775591999999, "quote_volume": 5911114.2705, "trades": 14123, "taker_buy_base": 386316.86, "taker_buy_quote": 3346392.2438 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.8, "high": 9.62, "low": 8.74, "close": 9.43, "volume": 1892303.88, "close_time": 1775606399999, "quote_volume": 17412349.877, "trades": 75351, "taker_buy_base": 981043.19, "taker_buy_quote": 9024762.7572 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 9.43, "high": 9.52, "low": 9.32, "close": 9.44, "volume": 720446.45, "close_time": 1775620799999, "quote_volume": 6790282.0552, "trades": 37603, "taker_buy_base": 342980.9, "taker_buy_quote": 3233821.9012 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 9.43, "high": 9.56, "low": 9.37, "close": 9.39, "volume": 756279.55, "close_time": 1775635199999, "quote_volume": 7156364.6046, "trades": 25146, "taker_buy_base": 383434.34, "taker_buy_quote": 3629428.1299 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 9.4, "high": 9.41, "low": 9.28, "close": 9.3, "volume": 360795.11, "close_time": 1775649599999, "quote_volume": 3375406.3857, "trades": 9106, "taker_buy_base": 164487.51, "taker_buy_quote": 1539304.854 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 9.3, "high": 9.44, "low": 9.14, "close": 9.22, "volume": 744451.88, "close_time": 1775663999999, "quote_volume": 6911956.9712, "trades": 18112, "taker_buy_base": 354375.86, "taker_buy_quote": 3289824.9574 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 9.21, "high": 9.29, "low": 9.12, "close": 9.19, "volume": 319119.38, "close_time": 1775678399999, "quote_volume": 2938738.0087, "trades": 9056, "taker_buy_base": 165428.04, "taker_buy_quote": 1524246.85 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 9.19, "high": 9.22, "low": 9.04, "close": 9.05, "volume": 385201.3, "close_time": 1775692799999, "quote_volume": 3516454.6397, "trades": 9141, "taker_buy_base": 181736.85, "taker_buy_quote": 1658635.6108 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 9.05, "high": 9.06, "low": 8.92, "close": 9.03, "volume": 413744.66, "close_time": 1775707199999, "quote_volume": 3720415.125, "trades": 13734, "taker_buy_base": 241528.29, "taker_buy_quote": 2171391.5917 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 9.02, "high": 9.09, "low": 9.0, "close": 9.08, "volume": 117495.47, "close_time": 1775721599999, "quote_volume": 1063004.1402, "trades": 4530, "taker_buy_base": 54701.89, "taker_buy_quote": 494888.3816 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 9.08, "high": 9.17, "low": 9.04, "close": 9.08, "volume": 289502.48, "close_time": 1775735999999, "quote_volume": 2637170.2847, "trades": 9349, "taker_buy_base": 126424.62, "taker_buy_quote": 1151617.9634 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 9.09, "high": 9.37, "low": 9.06, "close": 9.34, "volume": 472121.93, "close_time": 1775750399999, "quote_volume": 4338055.9251, "trades": 17672, "taker_buy_base": 233656.96, "taker_buy_quote": 2146774.546 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 9.34, "high": 9.39, "low": 9.24, "close": 9.31, "volume": 563440.52, "close_time": 1775764799999, "quote_volume": 5248470.4374, "trades": 19461, "taker_buy_base": 264808.63, "taker_buy_quote": 2466683.7924 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 9.31, "high": 9.7, "low": 9.28, "close": 9.37, "volume": 1064413.14, "close_time": 1775779199999, "quote_volume": 10082939.0913, "trades": 24778, "taker_buy_base": 530686.2, "taker_buy_quote": 5025344.593 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 9.37, "high": 9.42, "low": 9.27, "close": 9.31, "volume": 333980.39, "close_time": 1775793599999, "quote_volume": 3119627.3937, "trades": 9810, "taker_buy_base": 170205.63, "taker_buy_quote": 1589924.3767 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 9.31, "high": 9.42, "low": 9.27, "close": 9.28, "volume": 321270.11, "close_time": 1775807999999, "quote_volume": 3000108.2323, "trades": 9525, "taker_buy_base": 169267.25, "taker_buy_quote": 1579807.7685 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 9.28, "high": 9.34, "low": 9.25, "close": 9.3, "volume": 249269.81, "close_time": 1775822399999, "quote_volume": 2316485.2528, "trades": 6905, "taker_buy_base": 140318.43, "taker_buy_quote": 1304122.3389 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 9.31, "high": 9.51, "low": 9.3, "close": 9.42, "volume": 446743.14, "close_time": 1775836799999, "quote_volume": 4199001.758, "trades": 14123, "taker_buy_base": 242438.84, "taker_buy_quote": 2278314.4843 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 9.42, "high": 9.56, "low": 9.35, "close": 9.53, "volume": 378626.86, "close_time": 1775851199999, "quote_volume": 3583417.5547, "trades": 10198, "taker_buy_base": 200106.41, "taker_buy_quote": 1893386.8404 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 9.53, "high": 9.56, "low": 9.38, "close": 9.39, "volume": 267911.78, "close_time": 1775865599999, "quote_volume": 2533162.4153, "trades": 6905, "taker_buy_base": 119892.43, "taker_buy_quote": 1133354.7745 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 9.39, "high": 9.4, "low": 9.31, "close": 9.33, "volume": 250533.95, "close_time": 1775879999999, "quote_volume": 2342756.724, "trades": 5049, "taker_buy_base": 108745.84, "taker_buy_quote": 1016967.2063 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 9.32, "high": 9.35, "low": 9.23, "close": 9.28, "volume": 193060.85, "close_time": 1775894399999, "quote_volume": 1792498.4119, "trades": 5399, "taker_buy_base": 108330.46, "taker_buy_quote": 1005909.1809 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 9.29, "high": 9.32, "low": 9.25, "close": 9.28, "volume": 157725.75, "close_time": 1775908799999, "quote_volume": 1463948.339, "trades": 4731, "taker_buy_base": 85404.94, "taker_buy_quote": 792773.4218 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 9.28, "high": 9.34, "low": 9.19, "close": 9.34, "volume": 199810.72, "close_time": 1775923199999, "quote_volume": 1851414.1736, "trades": 5581, "taker_buy_base": 111768.9, "taker_buy_quote": 1036001.5485 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 9.33, "high": 9.61, "low": 9.33, "close": 9.58, "volume": 452810.06, "close_time": 1775937599999, "quote_volume": 4287060.2574, "trades": 12619, "taker_buy_base": 233247.15, "taker_buy_quote": 2206492.4825 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 9.58, "high": 9.61, "low": 9.33, "close": 9.38, "volume": 385310.39, "close_time": 1775951999999, "quote_volume": 3647293.824, "trades": 9728, "taker_buy_base": 165381.15, "taker_buy_quote": 1564448.7301 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 9.37, "high": 9.39, "low": 9.03, "close": 9.09, "volume": 700182.39, "close_time": 1775966399999, "quote_volume": 6405404.6366, "trades": 20017, "taker_buy_base": 379535.58, "taker_buy_quote": 3471969.7771 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 9.08, "high": 9.1, "low": 9.0, "close": 9.02, "volume": 343283.86, "close_time": 1775980799999, "quote_volume": 3109668.5478, "trades": 7552, "taker_buy_base": 184092.19, "taker_buy_quote": 1668470.197 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 9.02, "high": 9.05, "low": 8.98, "close": 9.03, "volume": 235652.4, "close_time": 1775995199999, "quote_volume": 2126626.3127, "trades": 5329, "taker_buy_base": 133156.25, "taker_buy_quote": 1202155.9563 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 9.03, "high": 9.06, "low": 8.92, "close": 8.96, "volume": 344430.67, "close_time": 1776009599999, "quote_volume": 3100031.3988, "trades": 8591, "taker_buy_base": 177889.95, "taker_buy_quote": 1601234.7467 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 8.96, "high": 9.17, "low": 8.95, "close": 9.08, "volume": 294484.16, "close_time": 1776023999999, "quote_volume": 2671321.7192, "trades": 6422, "taker_buy_base": 157218.25, "taker_buy_quote": 1425723.2712 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 9.09, "high": 9.17, "low": 9.01, "close": 9.03, "volume": 323033.74, "close_time": 1776038399999, "quote_volume": 2933745.7951, "trades": 8443, "taker_buy_base": 157152.06, "taker_buy_quote": 1427368.1607 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 9.04, "high": 9.17, "low": 9.02, "close": 9.07, "volume": 250185.98, "close_time": 1776052799999, "quote_volume": 2274082.2483, "trades": 5939, "taker_buy_base": 121325.92, "taker_buy_quote": 1102833.7602 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 9.07, "high": 9.2, "low": 9.01, "close": 9.06, "volume": 291813.04, "close_time": 1776067199999, "quote_volume": 2657551.3509, "trades": 7052, "taker_buy_base": 159940.9, "taker_buy_quote": 1456706.7382 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 9.06, "high": 9.09, "low": 8.97, "close": 9.07, "volume": 332606.55, "close_time": 1776081599999, "quote_volume": 3005319.1477, "trades": 7223, "taker_buy_base": 154654.97, "taker_buy_quote": 1397019.9603 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 9.06, "high": 9.33, "low": 9.03, "close": 9.21, "volume": 786335.12, "close_time": 1776095999999, "quote_volume": 7237922.7551, "trades": 18090, "taker_buy_base": 388573.53, "taker_buy_quote": 3577630.603 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 9.21, "high": 9.42, "low": 9.15, "close": 9.4, "volume": 613361.25, "close_time": 1776110399999, "quote_volume": 5698234.6422, "trades": 18456, "taker_buy_base": 300754.17, "taker_buy_quote": 2793151.9671 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 9.41, "high": 9.71, "low": 9.25, "close": 9.66, "volume": 1144922.26, "close_time": 1776124799999, "quote_volume": 10909263.0318, "trades": 30468, "taker_buy_base": 530468.32, "taker_buy_quote": 5056546.298 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 9.66, "high": 9.71, "low": 9.43, "close": 9.46, "volume": 518676.07, "close_time": 1776139199999, "quote_volume": 4939992.3406, "trades": 10732, "taker_buy_base": 233278.38, "taker_buy_quote": 2219484.6419 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 9.45, "high": 9.47, "low": 9.37, "close": 9.42, "volume": 344368.96, "close_time": 1776153599999, "quote_volume": 3244668.3863, "trades": 7166, "taker_buy_base": 185461.12, "taker_buy_quote": 1747544.1649 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 9.42, "high": 9.46, "low": 9.38, "close": 9.39, "volume": 332601.21, "close_time": 1776167999999, "quote_volume": 3131192.4782, "trades": 6757, "taker_buy_base": 190225.72, "taker_buy_quote": 1791104.5174 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 9.39, "high": 9.54, "low": 9.28, "close": 9.42, "volume": 767516.98, "close_time": 1776182399999, "quote_volume": 7224806.355, "trades": 18112, "taker_buy_base": 446384.88, "taker_buy_quote": 4202151.7385 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 9.42, "high": 9.49, "low": 9.21, "close": 9.35, "volume": 647498.07, "close_time": 1776196799999, "quote_volume": 6056470.161, "trades": 15148, "taker_buy_base": 317553.74, "taker_buy_quote": 2967458.3104 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 9.36, "high": 9.39, "low": 9.27, "close": 9.31, "volume": 665379.69, "close_time": 1776211199999, "quote_volume": 6221978.3419, "trades": 14727, "taker_buy_base": 382670.72, "taker_buy_quote": 3578305.4325 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 9.3, "high": 9.39, "low": 9.28, "close": 9.35, "volume": 268306.2, "close_time": 1776225599999, "quote_volume": 2505556.0104, "trades": 6066, "taker_buy_base": 132337.02, "taker_buy_quote": 1235898.7519 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 9.35, "high": 9.45, "low": 9.26, "close": 9.27, "volume": 468143.65, "close_time": 1776239999999, "quote_volume": 4380433.9485, "trades": 9376, "taker_buy_base": 233045.54, "taker_buy_quote": 2180482.4702 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 9.27, "high": 9.46, "low": 9.26, "close": 9.43, "volume": 308514.05, "close_time": 1776254399999, "quote_volume": 2890338.6828, "trades": 8416, "taker_buy_base": 164828.97, "taker_buy_quote": 1544806.0478 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 9.42, "high": 9.47, "low": 9.33, "close": 9.37, "volume": 389826.17, "close_time": 1776268799999, "quote_volume": 3666027.0652, "trades": 12202, "taker_buy_base": 179807.31, "taker_buy_quote": 1690987.2442 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 9.36, "high": 9.57, "low": 9.36, "close": 9.53, "volume": 424386.39, "close_time": 1776283199999, "quote_volume": 4021464.2186, "trades": 11410, "taker_buy_base": 221924.29, "taker_buy_quote": 2103414.9846 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 9.53, "high": 9.56, "low": 9.39, "close": 9.43, "volume": 321269.91, "close_time": 1776297599999, "quote_volume": 3045049.8783, "trades": 8551, "taker_buy_base": 138511.42, "taker_buy_quote": 1312505.3499 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 9.44, "high": 9.51, "low": 9.35, "close": 9.49, "volume": 391935.22, "close_time": 1776311999999, "quote_volume": 3694444.0613, "trades": 8992, "taker_buy_base": 180515.44, "taker_buy_quote": 1701803.5172 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 9.49, "high": 9.62, "low": 9.46, "close": 9.51, "volume": 427036.45, "close_time": 1776326399999, "quote_volume": 4071855.9621, "trades": 11378, "taker_buy_base": 187728.13, "taker_buy_quote": 1789906.5056 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 9.51, "high": 9.52, "low": 9.35, "close": 9.46, "volume": 335396.37, "close_time": 1776340799999, "quote_volume": 3164543.0979, "trades": 8538, "taker_buy_base": 174168.51, "taker_buy_quote": 1642814.2843 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 9.47, "high": 9.62, "low": 9.26, "close": 9.58, "volume": 1006594.01, "close_time": 1776355199999, "quote_volume": 9531652.7028, "trades": 26395, "taker_buy_base": 430587.95, "taker_buy_quote": 4077058.9854 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 9.59, "high": 9.87, "low": 9.41, "close": 9.86, "volume": 1254077.65, "close_time": 1776369599999, "quote_volume": 12106117.7769, "trades": 34139, "taker_buy_base": 663308.9, "taker_buy_quote": 6406918.2622 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 9.85, "high": 9.89, "low": 9.65, "close": 9.73, "volume": 496573.2, "close_time": 1776383999999, "quote_volume": 4835133.6991, "trades": 13553, "taker_buy_base": 250153.32, "taker_buy_quote": 2436210.8319 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 9.72, "high": 9.75, "low": 9.54, "close": 9.55, "volume": 367478.56, "close_time": 1776398399999, "quote_volume": 3540778.8534, "trades": 9672, "taker_buy_base": 178614.02, "taker_buy_quote": 1721002.3614 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 9.55, "high": 9.63, "low": 9.45, "close": 9.62, "volume": 346042.75, "close_time": 1776412799999, "quote_volume": 3297964.8857, "trades": 9416, "taker_buy_base": 191943.09, "taker_buy_quote": 1829036.9902 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 9.63, "high": 9.74, "low": 9.5, "close": 9.65, "volume": 491752.14, "close_time": 1776427199999, "quote_volume": 4736972.0096, "trades": 14072, "taker_buy_base": 258579.94, "taker_buy_quote": 2491956.1045 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 9.66, "high": 10.01, "low": 9.61, "close": 9.82, "volume": 1133632.78, "close_time": 1776441599999, "quote_volume": 11162474.4037, "trades": 30230, "taker_buy_base": 522870.19, "taker_buy_quote": 5150026.7869 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 9.81, "high": 9.95, "low": 9.74, "close": 9.79, "volume": 614139.08, "close_time": 1776455999999, "quote_volume": 6040483.9324, "trades": 15043, "taker_buy_base": 308502.89, "taker_buy_quote": 3033836.9294 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 9.79, "high": 9.85, "low": 9.69, "close": 9.72, "volume": 284445.79, "close_time": 1776470399999, "quote_volume": 2780608.0008, "trades": 7454, "taker_buy_base": 156506.64, "taker_buy_quote": 1529981.0701 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 9.72, "high": 9.79, "low": 9.63, "close": 9.64, "volume": 221051.26, "close_time": 1776484799999, "quote_volume": 2146119.8564, "trades": 7226, "taker_buy_base": 112234.55, "taker_buy_quote": 1090144.842 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 9.65, "high": 9.74, "low": 9.62, "close": 9.7, "volume": 257884.09, "close_time": 1776499199999, "quote_volume": 2496629.6871, "trades": 6079, "taker_buy_base": 146419.31, "taker_buy_quote": 1417338.0524 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 9.7, "high": 9.71, "low": 9.35, "close": 9.4, "volume": 599938.24, "close_time": 1776513599999, "quote_volume": 5693783.7747, "trades": 18181, "taker_buy_base": 297937.58, "taker_buy_quote": 2827510.9752 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 9.39, "high": 9.45, "low": 9.33, "close": 9.4, "volume": 324438.68, "close_time": 1776527999999, "quote_volume": 3050807.6805, "trades": 8115, "taker_buy_base": 190512.92, "taker_buy_quote": 1791927.5189 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 9.41, "high": 9.44, "low": 9.3, "close": 9.38, "volume": 355516.75, "close_time": 1776542399999, "quote_volume": 3332183.6946, "trades": 9289, "taker_buy_base": 210395.87, "taker_buy_quote": 1972116.0657 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 9.38, "high": 9.42, "low": 9.32, "close": 9.33, "volume": 226597.99, "close_time": 1776556799999, "quote_volume": 2124563.5757, "trades": 4318, "taker_buy_base": 119634.09, "taker_buy_quote": 1121750.7508 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 9.33, "high": 9.34, "low": 9.21, "close": 9.3, "volume": 370155.38, "close_time": 1776571199999, "quote_volume": 3433860.2939, "trades": 7619, "taker_buy_base": 202145.37, "taker_buy_quote": 1875364.0932 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 9.29, "high": 9.33, "low": 9.13, "close": 9.22, "volume": 409467.66, "close_time": 1776585599999, "quote_volume": 3777461.0612, "trades": 7924, "taker_buy_base": 227676.34, "taker_buy_quote": 2099609.088 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 9.21, "high": 9.28, "low": 9.15, "close": 9.25, "volume": 312096.34, "close_time": 1776599999999, "quote_volume": 2873299.0534, "trades": 6319, "taker_buy_base": 170801.75, "taker_buy_quote": 1572391.4427 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 9.25, "high": 9.36, "low": 9.2, "close": 9.28, "volume": 409424.84, "close_time": 1776614399999, "quote_volume": 3802170.6041, "trades": 9825, "taker_buy_base": 201696.04, "taker_buy_quote": 1873225.3628 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 9.29, "high": 9.29, "low": 9.13, "close": 9.2, "volume": 475932.32, "close_time": 1776628799999, "quote_volume": 4379643.6789, "trades": 10099, "taker_buy_base": 244663.84, "taker_buy_quote": 2251619.1955 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 9.19, "high": 9.2, "low": 8.96, "close": 9.0, "volume": 804856.23, "close_time": 1776643199999, "quote_volume": 7281805.1208, "trades": 14205, "taker_buy_base": 406387.85, "taker_buy_quote": 3676039.2689 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 9.0, "high": 9.17, "low": 8.98, "close": 9.15, "volume": 432640.99, "close_time": 1776657599999, "quote_volume": 3930328.9549, "trades": 6427, "taker_buy_base": 224691.48, "taker_buy_quote": 2041358.1314 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 9.16, "high": 9.33, "low": 9.05, "close": 9.22, "volume": 503836.21, "close_time": 1776671999999, "quote_volume": 4621465.7895, "trades": 8312, "taker_buy_base": 275201.39, "taker_buy_quote": 2524620.0249 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 9.23, "high": 9.28, "low": 9.16, "close": 9.22, "volume": 549074.85, "close_time": 1776686399999, "quote_volume": 5058068.9856, "trades": 7140, "taker_buy_base": 266445.55, "taker_buy_quote": 2454513.9028 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 9.22, "high": 9.3, "low": 9.15, "close": 9.23, "volume": 871272.06, "close_time": 1776700799999, "quote_volume": 8037103.8827, "trades": 15769, "taker_buy_base": 433015.97, "taker_buy_quote": 3996152.3281 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 9.23, "high": 9.36, "low": 9.16, "close": 9.31, "volume": 489265.34, "close_time": 1776715199999, "quote_volume": 4537238.3015, "trades": 8505, "taker_buy_base": 227130.18, "taker_buy_quote": 2106862.3653 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 9.32, "high": 9.44, "low": 9.26, "close": 9.27, "volume": 494824.39, "close_time": 1776729599999, "quote_volume": 4633718.395, "trades": 8758, "taker_buy_base": 221459.39, "taker_buy_quote": 2073940.9957 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 9.27, "high": 9.37, "low": 9.25, "close": 9.29, "volume": 245479.09, "close_time": 1776743999999, "quote_volume": 2283591.6442, "trades": 4987, "taker_buy_base": 109499.34, "taker_buy_quote": 1018657.2557 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 9.28, "high": 9.38, "low": 9.26, "close": 9.34, "volume": 308898.57, "close_time": 1776758399999, "quote_volume": 2884290.7879, "trades": 6024, "taker_buy_base": 154816.35, "taker_buy_quote": 1445737.0844 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 9.34, "high": 9.53, "low": 9.33, "close": 9.44, "volume": 500829.88, "close_time": 1776772799999, "quote_volume": 4717233.4829, "trades": 9986, "taker_buy_base": 246359.62, "taker_buy_quote": 2321334.8026 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 9.44, "high": 9.47, "low": 9.32, "close": 9.39, "volume": 602384.68, "close_time": 1776787199999, "quote_volume": 5652612.8903, "trades": 14111, "taker_buy_base": 286923.23, "taker_buy_quote": 2692314.503 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 9.39, "high": 9.44, "low": 9.17, "close": 9.2, "volume": 539748.05, "close_time": 1776801599999, "quote_volume": 5020307.8348, "trades": 15066, "taker_buy_base": 237024.23, "taker_buy_quote": 2205555.0265 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 9.21, "high": 9.4, "low": 9.2, "close": 9.39, "volume": 328827.58, "close_time": 1776815999999, "quote_volume": 3060021.335, "trades": 8090, "taker_buy_base": 182387.33, "taker_buy_quote": 1696439.076 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 9.4, "high": 9.61, "low": 9.36, "close": 9.56, "volume": 663438.17, "close_time": 1776830399999, "quote_volume": 6298172.8597, "trades": 15339, "taker_buy_base": 403568.24, "taker_buy_quote": 3830838.454 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 9.57, "high": 9.68, "low": 9.53, "close": 9.57, "volume": 547261.25, "close_time": 1776844799999, "quote_volume": 5255507.5526, "trades": 10158, "taker_buy_base": 264156.65, "taker_buy_quote": 2537504.6256 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 9.58, "high": 9.64, "low": 9.53, "close": 9.58, "volume": 467621.74, "close_time": 1776859199999, "quote_volume": 4485384.2176, "trades": 7733, "taker_buy_base": 213313.63, "taker_buy_quote": 2047050.2557 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 9.57, "high": 9.6, "low": 9.49, "close": 9.54, "volume": 406560.64, "close_time": 1776873599999, "quote_volume": 3884153.2203, "trades": 9191, "taker_buy_base": 201111.58, "taker_buy_quote": 1921556.2422 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 9.55, "high": 9.58, "low": 9.43, "close": 9.48, "volume": 249218.82, "close_time": 1776887999999, "quote_volume": 2369734.5744, "trades": 5833, "taker_buy_base": 98404.2, "taker_buy_quote": 936455.5774 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 9.48, "high": 9.49, "low": 9.33, "close": 9.33, "volume": 298601.21, "close_time": 1776902399999, "quote_volume": 2815508.8523, "trades": 5450, "taker_buy_base": 133459.84, "taker_buy_quote": 1259377.3062 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.33, "high": 9.36, "low": 9.21, "close": 9.27, "volume": 585427.0, "close_time": 1776916799999, "quote_volume": 5441847.9654, "trades": 11912, "taker_buy_base": 265620.3, "taker_buy_quote": 2469754.5768 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 9.27, "high": 9.35, "low": 9.25, "close": 9.28, "volume": 452555.9, "close_time": 1776931199999, "quote_volume": 4209375.9873, "trades": 7065, "taker_buy_base": 226397.18, "taker_buy_quote": 2106906.7737 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 9.29, "high": 9.3, "low": 9.19, "close": 9.27, "volume": 285609.05, "close_time": 1776945599999, "quote_volume": 2641698.5225, "trades": 6700, "taker_buy_base": 147202.96, "taker_buy_quote": 1362116.1759 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 9.28, "high": 9.45, "low": 9.24, "close": 9.4, "volume": 374832.24, "close_time": 1776959999999, "quote_volume": 3499064.0691, "trades": 8693, "taker_buy_base": 194152.41, "taker_buy_quote": 1813106.9836 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 9.4, "high": 9.41, "low": 9.16, "close": 9.28, "volume": 527311.06, "close_time": 1776974399999, "quote_volume": 4891924.5761, "trades": 13687, "taker_buy_base": 244946.19, "taker_buy_quote": 2272025.3842 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 9.27, "high": 9.41, "low": 9.27, "close": 9.38, "volume": 216182.98, "close_time": 1776988799999, "quote_volume": 2019728.9618, "trades": 4166, "taker_buy_base": 114146.97, "taker_buy_quote": 1066343.9615 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 9.39, "high": 9.44, "low": 9.28, "close": 9.33, "volume": 213378.12, "close_time": 1777003199999, "quote_volume": 2002759.1083, "trades": 4698, "taker_buy_base": 103973.74, "taker_buy_quote": 976146.0895 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 9.33, "high": 9.41, "low": 9.3, "close": 9.37, "volume": 205156.89, "close_time": 1777017599999, "quote_volume": 1918979.2227, "trades": 4350, "taker_buy_base": 88373.3, "taker_buy_quote": 826707.9382 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 9.37, "high": 9.47, "low": 9.32, "close": 9.44, "volume": 231740.45, "close_time": 1777031999999, "quote_volume": 2176939.7693, "trades": 5677, "taker_buy_base": 120498.21, "taker_buy_quote": 1132519.9852 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 9.44, "high": 9.47, "low": 9.34, "close": 9.46, "volume": 218063.62, "close_time": 1777046399999, "quote_volume": 2053302.8003, "trades": 6683, "taker_buy_base": 102172.57, "taker_buy_quote": 962757.9412 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 9.46, "high": 9.48, "low": 9.38, "close": 9.44, "volume": 187387.22, "close_time": 1777060799999, "quote_volume": 1766287.8684, "trades": 4834, "taker_buy_base": 87178.84, "taker_buy_quote": 821763.8749 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 9.44, "high": 9.48, "low": 9.37, "close": 9.4, "volume": 230005.71, "close_time": 1777075199999, "quote_volume": 2167768.2742, "trades": 4355, "taker_buy_base": 109415.91, "taker_buy_quote": 1031056.4682 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 9.4, "high": 9.46, "low": 9.38, "close": 9.44, "volume": 136271.12, "close_time": 1777089599999, "quote_volume": 1283728.447, "trades": 3212, "taker_buy_base": 67902.65, "taker_buy_quote": 639877.002 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 9.44, "high": 9.5, "low": 9.39, "close": 9.45, "volume": 262005.3, "close_time": 1777103999999, "quote_volume": 2474704.0553, "trades": 4129, "taker_buy_base": 140977.69, "taker_buy_quote": 1332755.2069 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 9.45, "high": 9.49, "low": 9.38, "close": 9.4, "volume": 207881.36, "close_time": 1777118399999, "quote_volume": 1966759.6372, "trades": 3757, "taker_buy_base": 102833.99, "taker_buy_quote": 973430.2876 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 9.4, "high": 9.44, "low": 9.37, "close": 9.42, "volume": 56324.43, "close_time": 1777132799999, "quote_volume": 529465.7099, "trades": 2013, "taker_buy_base": 27874.54, "taker_buy_quote": 262064.7796 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 9.34, "high": 9.37, "low": 9.3, "close": 9.34, "volume": 60325.79, "close_time": 1777147199999, "quote_volume": 563310.3571, "trades": 1195, "taker_buy_base": 25682.03, "taker_buy_quote": 239847.855 } ] }, "1d": { "count": 730, "start_date": "2024-04-26T00:00:00", "end_date": "2026-04-25T00:00:00", "klines": [ { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 35.59, "high": 35.88, "low": 34.27, "close": 34.42, "volume": 1641347.49, "close_time": 1714175999999, "quote_volume": 57796224.8962, "trades": 90854, "taker_buy_base": 808051.7, "taker_buy_quote": 28466361.6301 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 34.43, "high": 35.13, "low": 33.08, "close": 34.47, "volume": 1810409.95, "close_time": 1714262399999, "quote_volume": 61815567.0287, "trades": 98299, "taker_buy_base": 877044.98, "taker_buy_quote": 29973097.3587 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 34.47, "high": 35.39, "low": 33.8, "close": 33.95, "volume": 1251390.9, "close_time": 1714348799999, "quote_volume": 43507285.116, "trades": 67524, "taker_buy_base": 627482.68, "taker_buy_quote": 21824892.4389 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 33.95, "high": 35.88, "low": 32.84, "close": 35.28, "volume": 2258794.34, "close_time": 1714435199999, "quote_volume": 77198606.2464, "trades": 127634, "taker_buy_base": 1129140.4, "taker_buy_quote": 38603629.8903 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 35.29, "high": 35.73, "low": 31.92, "close": 32.71, "volume": 2815332.3, "close_time": 1714521599999, "quote_volume": 93852030.7949, "trades": 153960, "taker_buy_base": 1336131.05, "taker_buy_quote": 44529564.0643 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 32.71, "high": 34.0, "low": 30.26, "close": 33.33, "volume": 3380517.89, "close_time": 1714607999999, "quote_volume": 108925079.8347, "trades": 186008, "taker_buy_base": 1671798.88, "taker_buy_quote": 53899730.1303 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 33.33, "high": 34.13, "low": 32.3, "close": 33.58, "volume": 1703436.21, "close_time": 1714694399999, "quote_volume": 56848906.0451, "trades": 97831, "taker_buy_base": 858483.95, "taker_buy_quote": 28653083.2456 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 33.57, "high": 36.13, "low": 33.3, "close": 35.54, "volume": 1553343.97, "close_time": 1714780799999, "quote_volume": 53837533.6925, "trades": 91459, "taker_buy_base": 794088.62, "taker_buy_quote": 27550528.1599 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 35.55, "high": 37.68, "low": 35.18, "close": 37.36, "volume": 1920904.84, "close_time": 1714867199999, "quote_volume": 69719212.2234, "trades": 116976, "taker_buy_base": 973573.43, "taker_buy_quote": 35359827.1871 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 37.36, "high": 38.01, "low": 36.6, "close": 37.35, "volume": 1760586.91, "close_time": 1714953599999, "quote_volume": 65537437.8577, "trades": 117502, "taker_buy_base": 834738.63, "taker_buy_quote": 31090510.2546 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 37.35, "high": 39.87, "low": 36.78, "close": 37.11, "volume": 2933511.56, "close_time": 1715039999999, "quote_volume": 111834033.5109, "trades": 184111, "taker_buy_base": 1412437.34, "taker_buy_quote": 53859328.9707 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 37.12, "high": 37.6, "low": 35.27, "close": 35.31, "volume": 1852417.36, "close_time": 1715126399999, "quote_volume": 67921942.2224, "trades": 110319, "taker_buy_base": 884483.75, "taker_buy_quote": 32457134.1001 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 35.31, "high": 35.5, "low": 33.62, "close": 34.02, "volume": 2157691.01, "close_time": 1715212799999, "quote_volume": 74538366.5002, "trades": 126565, "taker_buy_base": 1036091.52, "taker_buy_quote": 35824694.2011 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 34.02, "high": 35.38, "low": 33.73, "close": 35.07, "volume": 1576030.39, "close_time": 1715299199999, "quote_volume": 54170713.069, "trades": 96262, "taker_buy_base": 799069.25, "taker_buy_quote": 27474577.1115 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 35.07, "high": 36.12, "low": 33.23, "close": 33.71, "volume": 2261922.59, "close_time": 1715385599999, "quote_volume": 78617666.3908, "trades": 127159, "taker_buy_base": 1082307.38, "taker_buy_quote": 37623490.1939 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 33.71, "high": 34.04, "low": 33.06, "close": 33.49, "volume": 1182903.0, "close_time": 1715471999999, "quote_volume": 39737059.9758, "trades": 64666, "taker_buy_base": 575860.54, "taker_buy_quote": 19341594.5534 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 33.49, "high": 34.0, "low": 32.78, "close": 33.14, "volume": 688258.16, "close_time": 1715558399999, "quote_volume": 23080898.4686, "trades": 46622, "taker_buy_base": 335170.84, "taker_buy_quote": 11245607.3046 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 33.14, "high": 33.82, "low": 31.93, "close": 32.46, "volume": 2038043.28, "close_time": 1715644799999, "quote_volume": 67252363.288, "trades": 104801, "taker_buy_base": 1050480.28, "taker_buy_quote": 34682551.95 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 32.46, "high": 33.34, "low": 31.48, "close": 31.58, "volume": 1769809.13, "close_time": 1715731199999, "quote_volume": 57193264.9023, "trades": 88674, "taker_buy_base": 853511.56, "taker_buy_quote": 27593117.5698 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 31.58, "high": 34.79, "low": 31.35, "close": 34.66, "volume": 2196525.74, "close_time": 1715817599999, "quote_volume": 73696952.4486, "trades": 111021, "taker_buy_base": 1111289.71, "taker_buy_quote": 37297580.6265 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 34.66, "high": 35.01, "low": 33.75, "close": 34.46, "volume": 1449092.77, "close_time": 1715903999999, "quote_volume": 49891095.6522, "trades": 77062, "taker_buy_base": 711930.69, "taker_buy_quote": 24516156.7381 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 34.45, "high": 37.59, "low": 34.26, "close": 36.43, "volume": 2207393.25, "close_time": 1715990399999, "quote_volume": 80374559.8983, "trades": 118166, "taker_buy_base": 1140811.93, "taker_buy_quote": 41510637.173 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 36.43, "high": 37.66, "low": 36.34, "close": 37.24, "volume": 1211992.75, "close_time": 1716076799999, "quote_volume": 45083811.8269, "trades": 83473, "taker_buy_base": 601927.57, "taker_buy_quote": 22391685.3952 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 37.23, "high": 37.76, "low": 35.37, "close": 35.6, "volume": 1108974.49, "close_time": 1716163199999, "quote_volume": 40393050.1641, "trades": 71979, "taker_buy_base": 514475.59, "taker_buy_quote": 18772235.225 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 35.6, "high": 40.35, "low": 35.15, "close": 40.13, "volume": 2853777.98, "close_time": 1716249599999, "quote_volume": 107147027.4022, "trades": 169707, "taker_buy_base": 1504119.13, "taker_buy_quote": 56601558.6419 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 40.13, "high": 41.42, "low": 39.66, "close": 41.2, "volume": 3039403.61, "close_time": 1716335999999, "quote_volume": 123442698.7488, "trades": 186669, "taker_buy_base": 1499219.98, "taker_buy_quote": 60906577.8206 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 41.19, "high": 41.8, "low": 39.19, "close": 40.0, "volume": 2116832.47, "close_time": 1716422399999, "quote_volume": 85499874.053, "trades": 133765, "taker_buy_base": 1028108.19, "taker_buy_quote": 41542151.0615 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 40.01, "high": 40.47, "low": 36.37, "close": 38.52, "volume": 3125908.9, "close_time": 1716508799999, "quote_volume": 120639334.9263, "trades": 204625, "taker_buy_base": 1483007.49, "taker_buy_quote": 57203581.3793 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 38.52, "high": 39.0, "low": 36.91, "close": 38.01, "volume": 1363527.65, "close_time": 1716595199999, "quote_volume": 51852303.8384, "trades": 85102, "taker_buy_base": 620923.27, "taker_buy_quote": 23615851.9388 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 38.01, "high": 38.72, "low": 37.71, "close": 38.28, "volume": 735441.75, "close_time": 1716681599999, "quote_volume": 28064975.9783, "trades": 55470, "taker_buy_base": 347839.12, "taker_buy_quote": 13281823.7044 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 38.28, "high": 38.31, "low": 36.46, "close": 36.76, "volume": 892477.39, "close_time": 1716767999999, "quote_volume": 33232783.77, "trades": 60033, "taker_buy_base": 431364.16, "taker_buy_quote": 16060396.661 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 36.76, "high": 38.95, "low": 36.65, "close": 38.26, "volume": 1355234.36, "close_time": 1716854399999, "quote_volume": 51245768.0804, "trades": 84190, "taker_buy_base": 677451.28, "taker_buy_quote": 25613809.3197 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 38.27, "high": 38.4, "low": 36.53, "close": 37.02, "volume": 1944227.48, "close_time": 1716940799999, "quote_volume": 72192289.8009, "trades": 116033, "taker_buy_base": 948902.97, "taker_buy_quote": 35223650.1772 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 37.02, "high": 37.5, "low": 36.14, "close": 36.2, "volume": 1410140.99, "close_time": 1717027199999, "quote_volume": 51945591.1298, "trades": 80252, "taker_buy_base": 679106.55, "taker_buy_quote": 25024647.3714 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 36.2, "high": 37.09, "low": 35.3, "close": 35.98, "volume": 1589093.3, "close_time": 1717113599999, "quote_volume": 57807071.2783, "trades": 91372, "taker_buy_base": 759037.46, "taker_buy_quote": 27615755.1033 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 35.98, "high": 36.79, "low": 35.2, "close": 36.02, "volume": 1109882.27, "close_time": 1717199999999, "quote_volume": 39991001.9967, "trades": 66256, "taker_buy_base": 513120.29, "taker_buy_quote": 18500314.832 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 36.04, "high": 36.22, "low": 35.7, "close": 35.76, "volume": 480351.19, "close_time": 1717286399999, "quote_volume": 17298006.5376, "trades": 39651, "taker_buy_base": 217694.98, "taker_buy_quote": 7839601.3409 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 35.76, "high": 36.18, "low": 34.77, "close": 34.91, "volume": 948549.12, "close_time": 1717372799999, "quote_volume": 33668426.9407, "trades": 61891, "taker_buy_base": 404973.38, "taker_buy_quote": 14382598.7369 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 34.91, "high": 36.27, "low": 34.56, "close": 35.03, "volume": 1502543.1, "close_time": 1717459199999, "quote_volume": 53465616.5972, "trades": 72442, "taker_buy_base": 721470.58, "taker_buy_quote": 25676761.6996 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 35.03, "high": 36.29, "low": 34.41, "close": 36.06, "volume": 1295062.99, "close_time": 1717545599999, "quote_volume": 45713111.8379, "trades": 69977, "taker_buy_base": 661327.43, "taker_buy_quote": 23354588.8203 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 36.07, "high": 36.91, "low": 35.93, "close": 36.57, "volume": 1320551.18, "close_time": 1717631999999, "quote_volume": 48026610.5066, "trades": 67320, "taker_buy_base": 660188.77, "taker_buy_quote": 24008727.2041 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 36.58, "high": 37.2, "low": 35.72, "close": 35.89, "volume": 1130097.72, "close_time": 1717718399999, "quote_volume": 41245262.0184, "trades": 61706, "taker_buy_base": 516468.74, "taker_buy_quote": 18866348.1039 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 35.89, "high": 36.89, "low": 30.9, "close": 33.51, "volume": 2946397.48, "close_time": 1717804799999, "quote_volume": 100663704.7375, "trades": 192205, "taker_buy_base": 1438378.71, "taker_buy_quote": 49122567.2571 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 33.51, "high": 33.73, "low": 31.92, "close": 32.27, "volume": 1168309.91, "close_time": 1717891199999, "quote_volume": 38304804.5855, "trades": 70890, "taker_buy_base": 588486.9, "taker_buy_quote": 19296471.5977 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 32.27, "high": 33.02, "low": 32.04, "close": 32.98, "volume": 601496.64, "close_time": 1717977599999, "quote_volume": 19536741.6705, "trades": 38266, "taker_buy_base": 302827.72, "taker_buy_quote": 9838231.0155 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 32.99, "high": 33.47, "low": 32.02, "close": 32.28, "volume": 1131273.21, "close_time": 1718063999999, "quote_volume": 36937712.1557, "trades": 54310, "taker_buy_base": 543954.4, "taker_buy_quote": 17772365.1494 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 32.28, "high": 32.38, "low": 30.59, "close": 31.55, "volume": 1847318.93, "close_time": 1718150399999, "quote_volume": 58507811.9831, "trades": 93585, "taker_buy_base": 860500.68, "taker_buy_quote": 27257770.9318 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 31.56, "high": 33.99, "low": 30.79, "close": 33.27, "volume": 1877715.47, "close_time": 1718236799999, "quote_volume": 61655997.157, "trades": 114337, "taker_buy_base": 918089.06, "taker_buy_quote": 30142671.0725 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 33.27, "high": 33.44, "low": 30.92, "close": 30.99, "volume": 1377426.4, "close_time": 1718323199999, "quote_volume": 44157110.4107, "trades": 81703, "taker_buy_base": 657257.84, "taker_buy_quote": 21078470.6277 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 31.0, "high": 32.21, "low": 29.29, "close": 30.29, "volume": 2200667.62, "close_time": 1718409599999, "quote_volume": 67446270.9129, "trades": 124209, "taker_buy_base": 1042361.84, "taker_buy_quote": 31963666.4092 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 30.29, "high": 30.65, "low": 29.91, "close": 30.01, "volume": 647613.47, "close_time": 1718495999999, "quote_volume": 19579437.5271, "trades": 38864, "taker_buy_base": 300963.26, "taker_buy_quote": 9103877.2605 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 30.01, "high": 30.48, "low": 29.66, "close": 30.08, "volume": 951476.4, "close_time": 1718582399999, "quote_volume": 28573651.3726, "trades": 59103, "taker_buy_base": 444201.76, "taker_buy_quote": 13342488.0847 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 30.07, "high": 30.35, "low": 27.29, "close": 28.47, "volume": 1975971.78, "close_time": 1718668799999, "quote_volume": 56802836.1104, "trades": 104131, "taker_buy_base": 942317.46, "taker_buy_quote": 27069670.5243 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 28.47, "high": 28.54, "low": 24.94, "close": 26.6, "volume": 2809030.18, "close_time": 1718755199999, "quote_volume": 73954733.2437, "trades": 155571, "taker_buy_base": 1346203.19, "taker_buy_quote": 35421242.0534 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 26.6, "high": 27.67, "low": 26.38, "close": 26.94, "volume": 1296859.97, "close_time": 1718841599999, "quote_volume": 35174949.1602, "trades": 69756, "taker_buy_base": 639962.06, "taker_buy_quote": 17363547.39 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 26.95, "high": 28.89, "low": 26.67, "close": 27.58, "volume": 1873349.75, "close_time": 1718927999999, "quote_volume": 51810644.1732, "trades": 93877, "taker_buy_base": 962713.02, "taker_buy_quote": 26659394.1164 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 27.58, "high": 28.03, "low": 26.93, "close": 27.48, "volume": 1411878.18, "close_time": 1719014399999, "quote_volume": 38909264.3193, "trades": 74118, "taker_buy_base": 671862.13, "taker_buy_quote": 18511061.4293 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 27.48, "high": 27.5, "low": 24.52, "close": 25.61, "volume": 3754180.61, "close_time": 1719100799999, "quote_volume": 96219307.8166, "trades": 233449, "taker_buy_base": 1790174.48, "taker_buy_quote": 45778181.0913 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 25.62, "high": 26.15, "low": 24.12, "close": 25.09, "volume": 2992605.46, "close_time": 1719187199999, "quote_volume": 74742374.2028, "trades": 148185, "taker_buy_base": 1530885.27, "taker_buy_quote": 38247571.5395 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 25.08, "high": 25.25, "low": 23.51, "close": 24.8, "volume": 3210819.75, "close_time": 1719273599999, "quote_volume": 78337741.2475, "trades": 151050, "taker_buy_base": 1584825.33, "taker_buy_quote": 38669342.9573 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 24.79, "high": 25.79, "low": 24.58, "close": 25.4, "volume": 1484143.35, "close_time": 1719359999999, "quote_volume": 37456242.4556, "trades": 73693, "taker_buy_base": 699720.23, "taker_buy_quote": 17673015.777 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 25.4, "high": 26.66, "low": 25.28, "close": 25.82, "volume": 2304629.01, "close_time": 1719446399999, "quote_volume": 59795467.941, "trades": 99211, "taker_buy_base": 1069494.98, "taker_buy_quote": 27760034.9782 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 25.82, "high": 28.38, "low": 25.36, "close": 27.91, "volume": 2306236.79, "close_time": 1719532799999, "quote_volume": 62280204.565, "trades": 111616, "taker_buy_base": 1171635.33, "taker_buy_quote": 31628232.4709 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 27.91, "high": 29.09, "low": 27.66, "close": 27.96, "volume": 2075840.6, "close_time": 1719619199999, "quote_volume": 58730860.7456, "trades": 111704, "taker_buy_base": 1016336.09, "taker_buy_quote": 28769144.2719 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 27.96, "high": 28.68, "low": 27.57, "close": 27.76, "volume": 1083357.0, "close_time": 1719705599999, "quote_volume": 30477482.7618, "trades": 56658, "taker_buy_base": 522363.49, "taker_buy_quote": 14702793.9761 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 27.77, "high": 29.57, "low": 27.4, "close": 29.36, "volume": 1537329.37, "close_time": 1719791999999, "quote_volume": 43687945.3238, "trades": 91155, "taker_buy_base": 769373.12, "taker_buy_quote": 21874583.7825 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 29.36, "high": 30.12, "low": 28.81, "close": 28.83, "volume": 1691942.47, "close_time": 1719878399999, "quote_volume": 50168618.6036, "trades": 106466, "taker_buy_base": 811788.72, "taker_buy_quote": 24078917.4238 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 28.83, "high": 28.91, "low": 28.09, "close": 28.71, "volume": 1535912.34, "close_time": 1719964799999, "quote_volume": 43714512.6025, "trades": 82902, "taker_buy_base": 778978.7, "taker_buy_quote": 22173470.1468 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 28.72, "high": 28.97, "low": 26.43, "close": 26.51, "volume": 2084008.75, "close_time": 1720051199999, "quote_volume": 57083893.4253, "trades": 116249, "taker_buy_base": 954397.12, "taker_buy_quote": 26128302.2747 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 26.51, "high": 26.7, "low": 24.28, "close": 24.44, "volume": 2122362.53, "close_time": 1720137599999, "quote_volume": 54238577.7526, "trades": 116464, "taker_buy_base": 996752.56, "taker_buy_quote": 25476160.4775 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 24.43, "high": 25.44, "low": 21.8, "close": 25.13, "volume": 4416833.2, "close_time": 1720223999999, "quote_volume": 104088829.6159, "trades": 235885, "taker_buy_base": 2160570.45, "taker_buy_quote": 50932330.3709 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 25.13, "high": 27.61, "low": 24.84, "close": 27.41, "volume": 1273710.29, "close_time": 1720310399999, "quote_volume": 33193537.6349, "trades": 85481, "taker_buy_base": 640946.15, "taker_buy_quote": 16734697.1733 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 27.41, "high": 27.49, "low": 25.46, "close": 25.75, "volume": 1523225.99, "close_time": 1720396799999, "quote_volume": 40061548.5345, "trades": 100515, "taker_buy_base": 689389.73, "taker_buy_quote": 18128955.8153 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 25.75, "high": 27.21, "low": 24.53, "close": 25.21, "volume": 3013924.84, "close_time": 1720483199999, "quote_volume": 78064237.4912, "trades": 174853, "taker_buy_base": 1451678.94, "taker_buy_quote": 37588476.6461 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 25.21, "high": 26.5, "low": 24.71, "close": 26.43, "volume": 2301249.16, "close_time": 1720569599999, "quote_volume": 58903183.4973, "trades": 120415, "taker_buy_base": 1168620.26, "taker_buy_quote": 29911302.3719 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 26.43, "high": 27.42, "low": 25.63, "close": 25.75, "volume": 1444884.87, "close_time": 1720655999999, "quote_volume": 38399327.9763, "trades": 97645, "taker_buy_base": 664993.35, "taker_buy_quote": 17665831.6824 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 25.75, "high": 26.38, "low": 25.01, "close": 25.21, "volume": 2064310.7, "close_time": 1720742399999, "quote_volume": 52941820.6821, "trades": 125177, "taker_buy_base": 1054953.63, "taker_buy_quote": 27060659.0309 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 25.19, "high": 26.1, "low": 24.82, "close": 25.96, "volume": 1236543.8, "close_time": 1720828799999, "quote_volume": 31475282.6795, "trades": 79061, "taker_buy_base": 591828.98, "taker_buy_quote": 15068770.8648 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 25.97, "high": 26.34, "low": 25.53, "close": 25.86, "volume": 1755388.94, "close_time": 1720915199999, "quote_volume": 45491281.9359, "trades": 107690, "taker_buy_base": 725042.17, "taker_buy_quote": 18804375.7467 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 25.85, "high": 26.67, "low": 25.6, "close": 26.35, "volume": 1493849.24, "close_time": 1721001599999, "quote_volume": 38925850.4996, "trades": 91034, "taker_buy_base": 715102.07, "taker_buy_quote": 18637093.3306 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 26.35, "high": 27.89, "low": 26.27, "close": 27.82, "volume": 2252819.9, "close_time": 1721087999999, "quote_volume": 60995475.2153, "trades": 146787, "taker_buy_base": 1113813.63, "taker_buy_quote": 30165977.5068 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 27.83, "high": 29.25, "low": 26.47, "close": 28.01, "volume": 2956440.06, "close_time": 1721174399999, "quote_volume": 82273401.7024, "trades": 203215, "taker_buy_base": 1409941.35, "taker_buy_quote": 39232750.8797 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 28.01, "high": 29.03, "low": 27.21, "close": 27.24, "volume": 2275728.47, "close_time": 1721260799999, "quote_volume": 64203078.292, "trades": 146080, "taker_buy_base": 1153908.87, "taker_buy_quote": 32573283.9 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 27.24, "high": 27.94, "low": 26.59, "close": 27.14, "volume": 1688798.14, "close_time": 1721347199999, "quote_volume": 46231790.1961, "trades": 101322, "taker_buy_base": 831636.71, "taker_buy_quote": 22766430.9776 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 27.13, "high": 28.41, "low": 26.65, "close": 28.16, "volume": 2176432.94, "close_time": 1721433599999, "quote_volume": 59868083.9465, "trades": 112146, "taker_buy_base": 1086456.83, "taker_buy_quote": 29881730.2161 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 28.17, "high": 29.18, "low": 27.78, "close": 29.11, "volume": 1467397.44, "close_time": 1721519999999, "quote_volume": 41756067.0432, "trades": 81374, "taker_buy_base": 698702.02, "taker_buy_quote": 19888790.1774 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 29.1, "high": 33.0, "low": 28.54, "close": 32.64, "volume": 4881628.18, "close_time": 1721606399999, "quote_volume": 149864559.6375, "trades": 322402, "taker_buy_base": 2511655.9, "taker_buy_quote": 77171331.5459 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 32.64, "high": 32.95, "low": 31.32, "close": 31.87, "volume": 2823413.4, "close_time": 1721692799999, "quote_volume": 90737040.3786, "trades": 207046, "taker_buy_base": 1356369.94, "taker_buy_quote": 43601608.0372 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 31.87, "high": 32.63, "low": 29.43, "close": 29.82, "volume": 2989620.04, "close_time": 1721779199999, "quote_volume": 91559187.202, "trades": 199956, "taker_buy_base": 1563351.0, "taker_buy_quote": 47841332.0107 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 29.82, "high": 30.55, "low": 28.26, "close": 28.38, "volume": 2813233.19, "close_time": 1721865599999, "quote_volume": 82729476.2732, "trades": 198571, "taker_buy_base": 1411721.73, "taker_buy_quote": 41507376.5054 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 28.37, "high": 28.59, "low": 26.26, "close": 27.24, "volume": 2457846.44, "close_time": 1721951999999, "quote_volume": 67018304.0481, "trades": 170650, "taker_buy_base": 1201998.49, "taker_buy_quote": 32752175.3474 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 27.23, "high": 28.93, "low": 27.17, "close": 28.72, "volume": 2103180.06, "close_time": 1722038399999, "quote_volume": 59215084.0221, "trades": 131944, "taker_buy_base": 1129337.27, "taker_buy_quote": 31819329.9333 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 28.73, "high": 29.52, "low": 27.59, "close": 28.04, "volume": 1595083.64, "close_time": 1722124799999, "quote_volume": 45551954.8035, "trades": 113472, "taker_buy_base": 727720.35, "taker_buy_quote": 20768041.7619 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 28.04, "high": 28.17, "low": 27.1, "close": 27.4, "volume": 955992.62, "close_time": 1722211199999, "quote_volume": 26343950.0845, "trades": 73432, "taker_buy_base": 468402.18, "taker_buy_quote": 12910530.0453 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 27.39, "high": 28.86, "low": 26.96, "close": 27.01, "volume": 2335986.83, "close_time": 1722297599999, "quote_volume": 65430675.0145, "trades": 144348, "taker_buy_base": 1097644.86, "taker_buy_quote": 30773346.7529 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 27.01, "high": 27.32, "low": 26.03, "close": 26.33, "volume": 1375203.85, "close_time": 1722383999999, "quote_volume": 36860292.9684, "trades": 94873, "taker_buy_base": 704562.13, "taker_buy_quote": 18889035.379 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 26.32, "high": 26.87, "low": 25.44, "close": 25.7, "volume": 1930480.93, "close_time": 1722470399999, "quote_volume": 50588227.541, "trades": 128138, "taker_buy_base": 836133.23, "taker_buy_quote": 21922993.0672 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 25.7, "high": 25.92, "low": 24.01, "close": 25.71, "volume": 1979230.94, "close_time": 1722556799999, "quote_volume": 49488078.4528, "trades": 137581, "taker_buy_base": 971815.82, "taker_buy_quote": 24280662.6976 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 25.71, "high": 25.91, "low": 23.35, "close": 23.6, "volume": 2234805.73, "close_time": 1722643199999, "quote_volume": 54604667.8436, "trades": 170351, "taker_buy_base": 1059208.51, "taker_buy_quote": 25887664.4014 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 23.6, "high": 24.15, "low": 22.2, "close": 22.67, "volume": 1850832.83, "close_time": 1722729599999, "quote_volume": 42969793.9417, "trades": 123914, "taker_buy_base": 870544.04, "taker_buy_quote": 20219670.4336 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 22.68, "high": 22.96, "low": 20.58, "close": 21.25, "volume": 2081859.37, "close_time": 1722815999999, "quote_volume": 45338300.7548, "trades": 116384, "taker_buy_base": 967229.6, "taker_buy_quote": 21074330.7277 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 21.26, "high": 21.38, "low": 17.29, "close": 19.54, "volume": 9670531.58, "close_time": 1722902399999, "quote_volume": 182450243.8281, "trades": 471497, "taker_buy_base": 4682465.97, "taker_buy_quote": 88295807.9083 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 19.54, "high": 21.46, "low": 19.51, "close": 20.89, "volume": 2687249.82, "close_time": 1722988799999, "quote_volume": 55749283.5702, "trades": 148054, "taker_buy_base": 1354594.25, "taker_buy_quote": 28084585.7191 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 20.88, "high": 21.7, "low": 19.71, "close": 19.85, "volume": 2185632.53, "close_time": 1723075199999, "quote_volume": 45248760.4547, "trades": 130283, "taker_buy_base": 1081939.63, "taker_buy_quote": 22433403.4334 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 19.86, "high": 22.8, "low": 19.52, "close": 22.73, "volume": 2398279.56, "close_time": 1723161599999, "quote_volume": 51022188.497, "trades": 133218, "taker_buy_base": 1198726.83, "taker_buy_quote": 25486305.6567 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 22.73, "high": 22.8, "low": 21.29, "close": 21.74, "volume": 1708499.52, "close_time": 1723247999999, "quote_volume": 37226098.6635, "trades": 110759, "taker_buy_base": 784707.29, "taker_buy_quote": 17087385.3019 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 21.75, "high": 22.05, "low": 21.4, "close": 21.59, "volume": 829812.48, "close_time": 1723334399999, "quote_volume": 17996461.1832, "trades": 54711, "taker_buy_base": 412185.23, "taker_buy_quote": 8941088.0049 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 21.59, "high": 22.37, "low": 20.39, "close": 20.4, "volume": 1316532.04, "close_time": 1723420799999, "quote_volume": 28180519.506, "trades": 90996, "taker_buy_base": 655363.24, "taker_buy_quote": 14031714.5497 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 20.4, "high": 21.71, "low": 20.3, "close": 21.26, "volume": 1828261.75, "close_time": 1723507199999, "quote_volume": 38548924.1, "trades": 128574, "taker_buy_base": 869169.84, "taker_buy_quote": 18341720.1952 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 21.27, "high": 21.62, "low": 20.6, "close": 21.37, "volume": 1369820.3, "close_time": 1723593599999, "quote_volume": 28945587.8375, "trades": 98570, "taker_buy_base": 677215.16, "taker_buy_quote": 14295084.829 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 21.38, "high": 21.87, "low": 20.77, "close": 20.95, "volume": 1239087.66, "close_time": 1723679999999, "quote_volume": 26415235.1138, "trades": 100440, "taker_buy_base": 604846.1, "taker_buy_quote": 12897423.6336 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 20.95, "high": 21.15, "low": 19.83, "close": 20.14, "volume": 1891885.5, "close_time": 1723766399999, "quote_volume": 38908034.2839, "trades": 155579, "taker_buy_base": 1013884.06, "taker_buy_quote": 20852899.9325 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 20.14, "high": 20.72, "low": 19.78, "close": 20.36, "volume": 1292955.85, "close_time": 1723852799999, "quote_volume": 26208595.5055, "trades": 120230, "taker_buy_base": 630553.22, "taker_buy_quote": 12788996.909 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 20.36, "high": 20.71, "low": 20.23, "close": 20.7, "volume": 594996.7, "close_time": 1723939199999, "quote_volume": 12200550.1588, "trades": 55110, "taker_buy_base": 286039.2, "taker_buy_quote": 5869471.7929 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 20.7, "high": 21.51, "low": 20.55, "close": 20.82, "volume": 1080288.16, "close_time": 1724025599999, "quote_volume": 22734942.9213, "trades": 101615, "taker_buy_base": 505895.46, "taker_buy_quote": 10646286.4499 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 20.83, "high": 21.25, "low": 20.38, "close": 21.21, "volume": 1079897.76, "close_time": 1724111999999, "quote_volume": 22393421.5361, "trades": 102366, "taker_buy_base": 572221.77, "taker_buy_quote": 11865684.6602 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 21.22, "high": 22.79, "low": 21.16, "close": 22.26, "volume": 2257515.64, "close_time": 1724198399999, "quote_volume": 49753996.6191, "trades": 187686, "taker_buy_base": 1005401.05, "taker_buy_quote": 22163077.7644 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 22.26, "high": 23.8, "low": 22.25, "close": 23.53, "volume": 2113314.06, "close_time": 1724284799999, "quote_volume": 48983823.4056, "trades": 232617, "taker_buy_base": 1077767.75, "taker_buy_quote": 24981957.003 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 23.53, "high": 25.35, "low": 23.05, "close": 25.22, "volume": 2451735.12, "close_time": 1724371199999, "quote_volume": 59655170.6904, "trades": 250052, "taker_buy_base": 1244499.76, "taker_buy_quote": 30289140.0976 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 25.22, "high": 27.01, "low": 25.22, "close": 26.49, "volume": 3388980.56, "close_time": 1724457599999, "quote_volume": 89076545.4562, "trades": 407714, "taker_buy_base": 1681781.59, "taker_buy_quote": 44218587.9539 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 26.5, "high": 28.0, "low": 26.19, "close": 27.11, "volume": 2329717.63, "close_time": 1724543999999, "quote_volume": 63305812.6052, "trades": 226125, "taker_buy_base": 1086930.29, "taker_buy_quote": 29529928.2275 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 27.12, "high": 27.68, "low": 26.13, "close": 26.92, "volume": 2020535.79, "close_time": 1724630399999, "quote_volume": 54288884.5478, "trades": 184807, "taker_buy_base": 988163.83, "taker_buy_quote": 26580168.8422 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 26.93, "high": 27.2, "low": 25.89, "close": 25.94, "volume": 1936106.29, "close_time": 1724716799999, "quote_volume": 51492936.0162, "trades": 191108, "taker_buy_base": 944439.37, "taker_buy_quote": 25126147.2708 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 25.94, "high": 26.81, "low": 23.66, "close": 24.09, "volume": 2200225.1, "close_time": 1724803199999, "quote_volume": 55812661.7586, "trades": 239678, "taker_buy_base": 1084696.29, "taker_buy_quote": 27513798.1718 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 24.08, "high": 24.84, "low": 23.19, "close": 23.45, "volume": 2427017.83, "close_time": 1724889599999, "quote_volume": 58124609.6399, "trades": 278901, "taker_buy_base": 1281043.0, "taker_buy_quote": 30677369.8667 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 23.44, "high": 24.68, "low": 22.78, "close": 22.89, "volume": 1881922.74, "close_time": 1724975999999, "quote_volume": 44603570.2641, "trades": 194850, "taker_buy_base": 1027332.08, "taker_buy_quote": 24343985.6932 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 22.9, "high": 23.64, "low": 22.18, "close": 23.29, "volume": 1640828.47, "close_time": 1725062399999, "quote_volume": 37662456.7693, "trades": 169262, "taker_buy_base": 835950.28, "taker_buy_quote": 19196108.1842 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 23.29, "high": 23.4, "low": 22.47, "close": 22.81, "volume": 731034.89, "close_time": 1725148799999, "quote_volume": 16773810.8913, "trades": 73223, "taker_buy_base": 306731.69, "taker_buy_quote": 7037071.0779 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 22.8, "high": 22.84, "low": 21.09, "close": 21.42, "volume": 1701717.55, "close_time": 1725235199999, "quote_volume": 37609773.4716, "trades": 157166, "taker_buy_base": 834852.77, "taker_buy_quote": 18452514.5914 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 21.42, "high": 22.57, "low": 21.37, "close": 22.37, "volume": 1213729.2, "close_time": 1725321599999, "quote_volume": 26745482.6414, "trades": 120149, "taker_buy_base": 639433.74, "taker_buy_quote": 14092411.9821 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 22.37, "high": 22.73, "low": 21.33, "close": 21.38, "volume": 1165499.01, "close_time": 1725407999999, "quote_volume": 25694253.9313, "trades": 123463, "taker_buy_base": 601752.15, "taker_buy_quote": 13265714.4627 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 21.38, "high": 22.32, "low": 20.48, "close": 21.9, "volume": 1783124.44, "close_time": 1725494399999, "quote_volume": 38361489.1873, "trades": 167192, "taker_buy_base": 841569.13, "taker_buy_quote": 18122863.5728 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 21.91, "high": 22.19, "low": 21.23, "close": 21.38, "volume": 1130561.49, "close_time": 1725580799999, "quote_volume": 24485822.0076, "trades": 132169, "taker_buy_base": 544665.78, "taker_buy_quote": 11800379.2664 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 21.38, "high": 22.19, "low": 20.48, "close": 21.17, "volume": 2491055.66, "close_time": 1725667199999, "quote_volume": 53194424.167, "trades": 230492, "taker_buy_base": 1241519.14, "taker_buy_quote": 26512567.2903 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 21.16, "high": 22.0, "low": 21.05, "close": 21.8, "volume": 951544.49, "close_time": 1725753599999, "quote_volume": 20542367.1707, "trades": 78843, "taker_buy_base": 447200.04, "taker_buy_quote": 9651761.9265 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 21.8, "high": 23.52, "low": 21.71, "close": 23.25, "volume": 1913376.33, "close_time": 1725839999999, "quote_volume": 43646473.907, "trades": 170187, "taker_buy_base": 925113.57, "taker_buy_quote": 21106459.6894 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 23.25, "high": 24.44, "low": 23.14, "close": 23.84, "volume": 2082195.37, "close_time": 1725926399999, "quote_volume": 49599865.701, "trades": 206587, "taker_buy_base": 1069756.59, "taker_buy_quote": 25500578.193 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 23.85, "high": 24.59, "low": 23.57, "close": 24.36, "volume": 1441227.33, "close_time": 1726012799999, "quote_volume": 34584566.5462, "trades": 140635, "taker_buy_base": 752721.19, "taker_buy_quote": 18059747.6677 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 24.36, "high": 24.52, "low": 22.87, "close": 23.28, "volume": 1685272.65, "close_time": 1726099199999, "quote_volume": 39700927.9164, "trades": 176030, "taker_buy_base": 781373.38, "taker_buy_quote": 18399313.5073 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 23.28, "high": 24.1, "low": 23.27, "close": 24.02, "volume": 1532687.18, "close_time": 1726185599999, "quote_volume": 36335837.1531, "trades": 147872, "taker_buy_base": 803518.62, "taker_buy_quote": 19049424.8807 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 24.02, "high": 25.1, "low": 23.66, "close": 24.91, "volume": 1883781.59, "close_time": 1726271999999, "quote_volume": 45713745.9191, "trades": 178658, "taker_buy_base": 918539.83, "taker_buy_quote": 22302494.4142 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 24.91, "high": 25.66, "low": 24.61, "close": 25.32, "volume": 1199130.86, "close_time": 1726358399999, "quote_volume": 30153730.3833, "trades": 127713, "taker_buy_base": 557860.87, "taker_buy_quote": 14035882.3503 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 25.33, "high": 25.38, "low": 23.64, "close": 23.8, "volume": 1451892.29, "close_time": 1726444799999, "quote_volume": 35627441.5368, "trades": 147059, "taker_buy_base": 731951.59, "taker_buy_quote": 17959265.8248 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 23.8, "high": 24.24, "low": 23.22, "close": 23.52, "volume": 1751162.34, "close_time": 1726531199999, "quote_volume": 41392391.9152, "trades": 171860, "taker_buy_base": 893716.66, "taker_buy_quote": 21127350.1493 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 23.52, "high": 24.49, "low": 23.16, "close": 23.77, "volume": 1583225.8, "close_time": 1726617599999, "quote_volume": 37959235.7743, "trades": 157061, "taker_buy_base": 770883.14, "taker_buy_quote": 18485271.9711 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 23.78, "high": 24.73, "low": 22.79, "close": 24.68, "volume": 2073720.9, "close_time": 1726703999999, "quote_volume": 48753644.3984, "trades": 176396, "taker_buy_base": 1055940.89, "taker_buy_quote": 24829795.1555 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 24.7, "high": 26.79, "low": 24.69, "close": 26.66, "volume": 2927349.19, "close_time": 1726790399999, "quote_volume": 76311005.4693, "trades": 307410, "taker_buy_base": 1369678.6, "taker_buy_quote": 35700975.5227 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 26.67, "high": 28.8, "low": 26.48, "close": 27.67, "volume": 3375743.3, "close_time": 1726876799999, "quote_volume": 93413291.5339, "trades": 362098, "taker_buy_base": 1680248.93, "taker_buy_quote": 46409747.3789 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 27.67, "high": 28.13, "low": 26.99, "close": 27.79, "volume": 1074371.17, "close_time": 1726963199999, "quote_volume": 29561950.865, "trades": 152517, "taker_buy_base": 513006.42, "taker_buy_quote": 14129363.805 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 27.79, "high": 27.8, "low": 26.45, "close": 27.29, "volume": 1232505.34, "close_time": 1727049599999, "quote_volume": 33432679.6909, "trades": 163349, "taker_buy_base": 574454.78, "taker_buy_quote": 15586171.3068 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 27.3, "high": 28.18, "low": 26.56, "close": 27.39, "volume": 2044240.42, "close_time": 1727135999999, "quote_volume": 56175373.3908, "trades": 221767, "taker_buy_base": 1050221.79, "taker_buy_quote": 28858257.3444 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 27.39, "high": 28.55, "low": 26.84, "close": 28.46, "volume": 1891613.31, "close_time": 1727222399999, "quote_volume": 52064639.4076, "trades": 236954, "taker_buy_base": 954220.5, "taker_buy_quote": 26267970.5463 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 28.46, "high": 28.5, "low": 27.15, "close": 27.28, "volume": 2136050.42, "close_time": 1727308799999, "quote_volume": 59288278.1376, "trades": 263190, "taker_buy_base": 1039527.02, "taker_buy_quote": 28854947.3051 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 27.29, "high": 29.42, "low": 26.96, "close": 29.16, "volume": 2834148.82, "close_time": 1727395199999, "quote_volume": 80954044.9618, "trades": 311542, "taker_buy_base": 1358168.51, "taker_buy_quote": 38819813.2506 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 29.15, "high": 30.85, "low": 28.93, "close": 30.43, "volume": 2216838.14, "close_time": 1727481599999, "quote_volume": 66390948.5937, "trades": 338523, "taker_buy_base": 1122154.28, "taker_buy_quote": 33622447.7658 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 30.44, "high": 30.76, "low": 29.03, "close": 29.28, "volume": 1265112.67, "close_time": 1727567999999, "quote_volume": 37547068.6622, "trades": 190218, "taker_buy_base": 565040.39, "taker_buy_quote": 16772224.8316 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 29.29, "high": 29.47, "low": 28.24, "close": 29.04, "volume": 1309575.5, "close_time": 1727654399999, "quote_volume": 37840831.3986, "trades": 205543, "taker_buy_base": 675574.36, "taker_buy_quote": 19520930.3059 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 29.04, "high": 29.12, "low": 27.56, "close": 27.71, "volume": 2118117.74, "close_time": 1727740799999, "quote_volume": 59979330.2505, "trades": 241966, "taker_buy_base": 1005317.37, "taker_buy_quote": 28468693.4105 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 27.71, "high": 28.89, "low": 25.0, "close": 25.82, "volume": 3528601.75, "close_time": 1727827199999, "quote_volume": 94507403.5353, "trades": 403276, "taker_buy_base": 1746901.22, "taker_buy_quote": 46827390.0103 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 25.82, "high": 26.78, "low": 25.03, "close": 25.33, "volume": 2104510.83, "close_time": 1727913599999, "quote_volume": 54444077.2651, "trades": 245103, "taker_buy_base": 1035781.94, "taker_buy_quote": 26786970.8317 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 25.33, "high": 25.67, "low": 23.9, "close": 24.66, "volume": 2257868.51, "close_time": 1727999999999, "quote_volume": 55724653.9427, "trades": 258293, "taker_buy_base": 1079637.7, "taker_buy_quote": 26654057.8583 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 24.66, "high": 26.5, "low": 24.44, "close": 26.27, "volume": 1804442.66, "close_time": 1728086399999, "quote_volume": 46297749.9978, "trades": 207850, "taker_buy_base": 848888.68, "taker_buy_quote": 21767008.3577 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 26.27, "high": 26.45, "low": 25.1, "close": 25.67, "volume": 1054363.46, "close_time": 1728172799999, "quote_volume": 27258996.9185, "trades": 129497, "taker_buy_base": 418174.41, "taker_buy_quote": 10816920.0791 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 25.67, "high": 27.08, "low": 25.49, "close": 26.94, "volume": 1233938.51, "close_time": 1728259199999, "quote_volume": 32687088.2107, "trades": 160985, "taker_buy_base": 570680.04, "taker_buy_quote": 15116862.9439 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 26.93, "high": 27.74, "low": 26.51, "close": 26.56, "volume": 1779576.78, "close_time": 1728345599999, "quote_volume": 48317380.6145, "trades": 215829, "taker_buy_base": 868214.01, "taker_buy_quote": 23576469.2686 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 26.57, "high": 27.19, "low": 26.03, "close": 26.34, "volume": 1316635.28, "close_time": 1728431999999, "quote_volume": 34934854.7237, "trades": 178196, "taker_buy_base": 615899.26, "taker_buy_quote": 16332069.2582 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 26.34, "high": 26.7, "low": 25.68, "close": 25.76, "volume": 1612088.05, "close_time": 1728518399999, "quote_volume": 42119019.9567, "trades": 194597, "taker_buy_base": 742443.99, "taker_buy_quote": 19407708.958 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 25.76, "high": 26.37, "low": 25.06, "close": 25.86, "volume": 1305991.34, "close_time": 1728604799999, "quote_volume": 33682369.1492, "trades": 171184, "taker_buy_base": 660511.65, "taker_buy_quote": 17040365.7694 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 25.85, "high": 27.6, "low": 25.75, "close": 27.45, "volume": 1356314.72, "close_time": 1728691199999, "quote_volume": 36241553.5428, "trades": 162260, "taker_buy_base": 655057.45, "taker_buy_quote": 17518075.4396 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 27.46, "high": 29.37, "low": 27.39, "close": 28.64, "volume": 2063826.88, "close_time": 1728777599999, "quote_volume": 59088021.3294, "trades": 261282, "taker_buy_base": 992798.5, "taker_buy_quote": 28411831.8961 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 28.63, "high": 29.36, "low": 28.3, "close": 29.06, "volume": 1605213.5, "close_time": 1728863999999, "quote_volume": 46283905.1046, "trades": 192854, "taker_buy_base": 822766.17, "taker_buy_quote": 23731996.5466 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 29.05, "high": 29.87, "low": 28.65, "close": 29.07, "volume": 2007570.41, "close_time": 1728950399999, "quote_volume": 58934697.3877, "trades": 276167, "taker_buy_base": 1023709.52, "taker_buy_quote": 30063465.9878 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 29.07, "high": 29.62, "low": 27.45, "close": 28.21, "volume": 2806768.34, "close_time": 1729036799999, "quote_volume": 80098151.2386, "trades": 367975, "taker_buy_base": 1371781.84, "taker_buy_quote": 39162028.7013 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 28.21, "high": 28.22, "low": 27.25, "close": 28.02, "volume": 1952738.95, "close_time": 1729123199999, "quote_volume": 54092851.6123, "trades": 178468, "taker_buy_base": 1005002.93, "taker_buy_quote": 27844811.772 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 28.03, "high": 28.27, "low": 26.82, "close": 27.31, "volume": 1321790.89, "close_time": 1729209599999, "quote_volume": 36337925.1313, "trades": 129401, "taker_buy_base": 638059.24, "taker_buy_quote": 17523073.3095 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 27.31, "high": 28.17, "low": 27.1, "close": 28.1, "volume": 894689.48, "close_time": 1729295999999, "quote_volume": 24778156.1531, "trades": 92961, "taker_buy_base": 425730.94, "taker_buy_quote": 11791722.1386 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 28.1, "high": 28.46, "low": 27.71, "close": 28.1, "volume": 588731.97, "close_time": 1729382399999, "quote_volume": 16538971.6094, "trades": 69381, "taker_buy_base": 251224.87, "taker_buy_quote": 7059622.5029 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 28.1, "high": 29.0, "low": 27.76, "close": 28.96, "volume": 883990.57, "close_time": 1729468799999, "quote_volume": 25017782.3893, "trades": 92107, "taker_buy_base": 450574.17, "taker_buy_quote": 12748755.5122 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 28.97, "high": 29.32, "low": 27.38, "close": 27.75, "volume": 1515208.07, "close_time": 1729555199999, "quote_volume": 42865094.7506, "trades": 134977, "taker_buy_base": 722907.2, "taker_buy_quote": 20426891.2006 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 27.75, "high": 28.23, "low": 27.24, "close": 27.64, "volume": 1311372.78, "close_time": 1729641599999, "quote_volume": 36359773.8113, "trades": 116048, "taker_buy_base": 658360.31, "taker_buy_quote": 18258481.2416 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 27.65, "high": 27.71, "low": 25.89, "close": 26.75, "volume": 1697988.9, "close_time": 1729727999999, "quote_volume": 45278205.2017, "trades": 128316, "taker_buy_base": 843048.61, "taker_buy_quote": 22475783.6759 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 26.75, "high": 27.24, "low": 26.38, "close": 26.83, "volume": 1323965.2, "close_time": 1729814399999, "quote_volume": 35524442.5994, "trades": 101092, "taker_buy_base": 733754.88, "taker_buy_quote": 19681870.2516 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 26.84, "high": 26.89, "low": 24.01, "close": 24.93, "volume": 2098635.37, "close_time": 1729900799999, "quote_volume": 53725297.0426, "trades": 181917, "taker_buy_base": 1015054.66, "taker_buy_quote": 26031396.3535 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 24.94, "high": 25.68, "low": 24.56, "close": 25.41, "volume": 1042871.56, "close_time": 1729987199999, "quote_volume": 26269037.0388, "trades": 88867, "taker_buy_base": 504266.1, "taker_buy_quote": 12701905.4119 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 25.41, "high": 25.94, "low": 25.25, "close": 25.77, "volume": 596461.7, "close_time": 1730073599999, "quote_volume": 15291541.581, "trades": 66965, "taker_buy_base": 314095.75, "taker_buy_quote": 8056455.5821 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 25.77, "high": 26.54, "low": 25.05, "close": 26.25, "volume": 1509538.85, "close_time": 1730159999999, "quote_volume": 39155059.55, "trades": 157560, "taker_buy_base": 757683.9, "taker_buy_quote": 19642405.1617 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 26.26, "high": 27.16, "low": 26.17, "close": 26.88, "volume": 1492949.8, "close_time": 1730246399999, "quote_volume": 39886683.7537, "trades": 125685, "taker_buy_base": 739955.82, "taker_buy_quote": 19774469.7992 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 26.88, "high": 26.91, "low": 26.01, "close": 26.18, "volume": 1634180.54, "close_time": 1730332799999, "quote_volume": 43220750.8053, "trades": 124432, "taker_buy_base": 797251.65, "taker_buy_quote": 21099233.5573 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 26.17, "high": 26.23, "low": 24.68, "close": 25.03, "volume": 1389613.61, "close_time": 1730419199999, "quote_volume": 35186075.7217, "trades": 107299, "taker_buy_base": 674468.16, "taker_buy_quote": 17059321.0696 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 25.03, "high": 25.71, "low": 24.4, "close": 24.78, "volume": 1566405.89, "close_time": 1730505599999, "quote_volume": 39162928.6368, "trades": 126459, "taker_buy_base": 701721.47, "taker_buy_quote": 17551060.9323 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 24.79, "high": 25.02, "low": 23.96, "close": 24.12, "volume": 747467.07, "close_time": 1730591999999, "quote_volume": 18214287.5524, "trades": 78249, "taker_buy_base": 312624.44, "taker_buy_quote": 7622187.4299 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 24.13, "high": 24.2, "low": 22.6, "close": 23.54, "volume": 1839984.69, "close_time": 1730678399999, "quote_volume": 42845339.8992, "trades": 160607, "taker_buy_base": 799351.0, "taker_buy_quote": 18623906.273 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 23.53, "high": 23.94, "low": 22.35, "close": 22.72, "volume": 1698424.83, "close_time": 1730764799999, "quote_volume": 39369761.1175, "trades": 174293, "taker_buy_base": 740649.57, "taker_buy_quote": 17177667.5622 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 22.72, "high": 24.51, "low": 22.59, "close": 23.99, "volume": 1705771.01, "close_time": 1730851199999, "quote_volume": 40421717.8039, "trades": 184772, "taker_buy_base": 779523.73, "taker_buy_quote": 18491352.021 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 24.0, "high": 27.3, "low": 24.0, "close": 27.01, "volume": 3669930.55, "close_time": 1730937599999, "quote_volume": 95661304.1502, "trades": 305182, "taker_buy_base": 1832953.76, "taker_buy_quote": 47784663.8205 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 27.01, "high": 28.0, "low": 26.51, "close": 27.38, "volume": 2304556.93, "close_time": 1731023999999, "quote_volume": 62873205.2314, "trades": 236895, "taker_buy_base": 1137533.7, "taker_buy_quote": 31045238.2034 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 27.39, "high": 28.79, "low": 27.1, "close": 28.78, "volume": 2423694.41, "close_time": 1731110399999, "quote_volume": 67829426.4764, "trades": 403055, "taker_buy_base": 1225193.98, "taker_buy_quote": 34318782.071 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 28.78, "high": 30.48, "low": 28.49, "close": 30.36, "volume": 2817405.7, "close_time": 1731196799999, "quote_volume": 82497709.1434, "trades": 361047, "taker_buy_base": 1402652.32, "taker_buy_quote": 41079177.6713 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 30.37, "high": 33.29, "low": 29.69, "close": 31.89, "volume": 6132136.02, "close_time": 1731283199999, "quote_volume": 194206289.3845, "trades": 870208, "taker_buy_base": 3036205.9, "taker_buy_quote": 96187902.3794 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 31.89, "high": 35.79, "low": 30.7, "close": 35.71, "volume": 7008431.33, "close_time": 1731369599999, "quote_volume": 232582798.0292, "trades": 854776, "taker_buy_base": 3528109.29, "taker_buy_quote": 117149363.6991 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 35.72, "high": 37.67, "low": 32.66, "close": 33.96, "volume": 9074667.64, "close_time": 1731455999999, "quote_volume": 316778934.5885, "trades": 1313970, "taker_buy_base": 4313792.92, "taker_buy_quote": 150709047.214 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 33.96, "high": 35.05, "low": 31.2, "close": 33.12, "volume": 8175967.91, "close_time": 1731542399999, "quote_volume": 271484932.7425, "trades": 962432, "taker_buy_base": 4159785.5, "taker_buy_quote": 138235797.838 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 33.11, "high": 34.72, "low": 30.68, "close": 31.21, "volume": 4206583.37, "close_time": 1731628799999, "quote_volume": 136834420.7992, "trades": 622735, "taker_buy_base": 2185244.3, "taker_buy_quote": 71079111.395 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 31.21, "high": 33.3, "low": 30.59, "close": 33.13, "volume": 2971420.25, "close_time": 1731715199999, "quote_volume": 95198522.4096, "trades": 443912, "taker_buy_base": 1494202.99, "taker_buy_quote": 47877331.2492 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 33.13, "high": 35.74, "low": 32.79, "close": 35.14, "volume": 4066373.3, "close_time": 1731801599999, "quote_volume": 141387216.153, "trades": 568668, "taker_buy_base": 2013654.51, "taker_buy_quote": 69978246.7577 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 35.15, "high": 37.27, "low": 33.08, "close": 34.71, "volume": 5673738.64, "close_time": 1731887999999, "quote_volume": 202935987.0229, "trades": 719943, "taker_buy_base": 2766653.78, "taker_buy_quote": 99028638.536 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 34.72, "high": 36.16, "low": 34.06, "close": 35.48, "volume": 4439039.4, "close_time": 1731974399999, "quote_volume": 156459725.7756, "trades": 571800, "taker_buy_base": 2174473.22, "taker_buy_quote": 76651812.5524 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 35.48, "high": 35.63, "low": 33.52, "close": 34.2, "volume": 2987306.04, "close_time": 1732060799999, "quote_volume": 103415382.1749, "trades": 390101, "taker_buy_base": 1475564.2, "taker_buy_quote": 51076927.2491 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 34.2, "high": 35.75, "low": 32.77, "close": 33.59, "volume": 3615587.8, "close_time": 1732147199999, "quote_volume": 123686935.6677, "trades": 465209, "taker_buy_base": 1778227.25, "taker_buy_quote": 60845820.887 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 33.6, "high": 36.2, "low": 32.31, "close": 35.84, "volume": 4208872.98, "close_time": 1732233599999, "quote_volume": 146592209.795, "trades": 539825, "taker_buy_base": 2079926.68, "taker_buy_quote": 72399603.2904 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 35.84, "high": 43.52, "low": 35.18, "close": 43.17, "volume": 8056726.78, "close_time": 1732319999999, "quote_volume": 313578549.6165, "trades": 1020925, "taker_buy_base": 4268545.25, "taker_buy_quote": 166323804.6677 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 43.18, "high": 45.27, "low": 40.69, "close": 41.44, "volume": 7788308.37, "close_time": 1732406399999, "quote_volume": 334734194.3538, "trades": 1128343, "taker_buy_base": 3744187.49, "taker_buy_quote": 160995765.7754 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 41.44, "high": 43.14, "low": 38.31, "close": 42.06, "volume": 5915164.28, "close_time": 1732492799999, "quote_volume": 241000210.3046, "trades": 891844, "taker_buy_base": 2896418.95, "taker_buy_quote": 117988110.159 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 42.05, "high": 47.93, "low": 40.02, "close": 41.31, "volume": 9557513.01, "close_time": 1732579199999, "quote_volume": 417727497.5234, "trades": 1301940, "taker_buy_base": 4841086.45, "taker_buy_quote": 211651773.0947 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 41.31, "high": 43.35, "low": 38.5, "close": 42.72, "volume": 6473991.3, "close_time": 1732665599999, "quote_volume": 267482961.0192, "trades": 925694, "taker_buy_base": 3283923.71, "taker_buy_quote": 135841228.1342 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 42.73, "high": 44.47, "low": 41.95, "close": 43.78, "volume": 4868664.66, "close_time": 1732751999999, "quote_volume": 210644449.2972, "trades": 657803, "taker_buy_base": 2493477.45, "taker_buy_quote": 107895876.7809 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 43.78, "high": 44.24, "low": 41.51, "close": 42.77, "volume": 2715014.37, "close_time": 1732838399999, "quote_volume": 115964045.7599, "trades": 391227, "taker_buy_base": 1386426.52, "taker_buy_quote": 59227811.2583 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 42.78, "high": 45.07, "low": 42.54, "close": 44.86, "volume": 2791481.17, "close_time": 1732924799999, "quote_volume": 122489794.788, "trades": 457010, "taker_buy_base": 1415278.95, "taker_buy_quote": 62163296.4036 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 44.86, "high": 46.26, "low": 43.65, "close": 44.81, "volume": 2529834.27, "close_time": 1733011199999, "quote_volume": 114264133.7938, "trades": 451738, "taker_buy_base": 1266740.07, "taker_buy_quote": 57214888.3483 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 44.81, "high": 45.78, "low": 43.65, "close": 45.09, "volume": 2620155.57, "close_time": 1733097599999, "quote_volume": 116980846.1556, "trades": 503371, "taker_buy_base": 1292911.2, "taker_buy_quote": 57752907.419 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 45.09, "high": 52.49, "low": 45.0, "close": 52.27, "volume": 13230224.23, "close_time": 1733183999999, "quote_volume": 637685454.4509, "trades": 1663473, "taker_buy_base": 6903894.33, "taker_buy_quote": 333035416.3708 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 52.27, "high": 53.95, "low": 47.8, "close": 50.9, "volume": 8509217.61, "close_time": 1733270399999, "quote_volume": 433373443.5631, "trades": 1234667, "taker_buy_base": 4171254.97, "taker_buy_quote": 212592594.6951 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 50.9, "high": 55.79, "low": 50.83, "close": 52.76, "volume": 6737952.02, "close_time": 1733356799999, "quote_volume": 361391902.1541, "trades": 806244, "taker_buy_base": 3270806.9, "taker_buy_quote": 175481600.1452 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 52.76, "high": 53.62, "low": 48.76, "close": 50.3, "volume": 5150018.91, "close_time": 1733443199999, "quote_volume": 266029870.3727, "trades": 825078, "taker_buy_base": 2514759.37, "taker_buy_quote": 129940265.5199 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 50.29, "high": 53.55, "low": 49.62, "close": 52.47, "volume": 3531401.48, "close_time": 1733529599999, "quote_volume": 183017115.2437, "trades": 598554, "taker_buy_base": 1725947.03, "taker_buy_quote": 89463639.3192 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 52.48, "high": 53.08, "low": 51.2, "close": 51.6, "volume": 1802079.69, "close_time": 1733615999999, "quote_volume": 93826491.073, "trades": 331616, "taker_buy_base": 862329.71, "taker_buy_quote": 44922437.8587 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 51.6, "high": 54.39, "low": 50.35, "close": 53.98, "volume": 2610374.95, "close_time": 1733702399999, "quote_volume": 136298773.0172, "trades": 453528, "taker_buy_base": 1360318.99, "taker_buy_quote": 71134177.1926 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 53.99, "high": 54.2, "low": 40.4, "close": 45.02, "volume": 8678006.11, "close_time": 1733788799999, "quote_volume": 410835147.279, "trades": 1122982, "taker_buy_base": 4378278.39, "taker_buy_quote": 206837186.101 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 45.02, "high": 46.49, "low": 41.32, "close": 44.6, "volume": 5913538.77, "close_time": 1733875199999, "quote_volume": 260398681.0232, "trades": 855291, "taker_buy_base": 2867955.12, "taker_buy_quote": 126473375.2976 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 44.6, "high": 48.48, "low": 42.78, "close": 48.47, "volume": 3179918.54, "close_time": 1733961599999, "quote_volume": 146677911.4226, "trades": 426477, "taker_buy_base": 1638986.55, "taker_buy_quote": 75684434.5261 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 48.46, "high": 55.41, "low": 48.21, "close": 53.14, "volume": 6946012.23, "close_time": 1734047999999, "quote_volume": 361910981.1884, "trades": 941176, "taker_buy_base": 3524987.86, "taker_buy_quote": 183722836.5338 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 53.14, "high": 54.03, "low": 50.72, "close": 52.78, "volume": 3059871.58, "close_time": 1734134399999, "quote_volume": 159498082.8642, "trades": 458236, "taker_buy_base": 1571386.65, "taker_buy_quote": 81968728.2952 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 52.79, "high": 53.84, "low": 49.38, "close": 49.85, "volume": 2178229.4, "close_time": 1734220799999, "quote_volume": 112587915.5692, "trades": 377038, "taker_buy_base": 1023761.1, "taker_buy_quote": 52900598.071 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 49.85, "high": 51.56, "low": 48.1, "close": 50.76, "volume": 2534152.78, "close_time": 1734307199999, "quote_volume": 126223151.3498, "trades": 319640, "taker_buy_base": 1256101.15, "taker_buy_quote": 62627448.1639 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 50.77, "high": 52.05, "low": 48.34, "close": 48.98, "volume": 2847916.5, "close_time": 1734393599999, "quote_volume": 142060478.5804, "trades": 485608, "taker_buy_base": 1395995.52, "taker_buy_quote": 69703444.0427 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 48.99, "high": 50.84, "low": 47.52, "close": 47.92, "volume": 2405448.95, "close_time": 1734479999999, "quote_volume": 118587968.5269, "trades": 437143, "taker_buy_base": 1095649.7, "taker_buy_quote": 54063263.3097 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 47.92, "high": 48.2, "low": 42.63, "close": 42.78, "volume": 4851431.93, "close_time": 1734566399999, "quote_volume": 220212557.4353, "trades": 563112, "taker_buy_base": 2282987.68, "taker_buy_quote": 103631930.5405 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 42.78, "high": 43.61, "low": 37.46, "close": 38.83, "volume": 6144612.93, "close_time": 1734652799999, "quote_volume": 249266230.6841, "trades": 694030, "taker_buy_base": 3002573.14, "taker_buy_quote": 121987324.6217 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 38.84, "high": 40.39, "low": 33.6, "close": 39.86, "volume": 6360495.34, "close_time": 1734739199999, "quote_volume": 236335621.7853, "trades": 624025, "taker_buy_base": 3111274.34, "taker_buy_quote": 115605066.7726 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 39.85, "high": 42.36, "low": 36.93, "close": 37.42, "volume": 2760917.7, "close_time": 1734825599999, "quote_volume": 108690002.0766, "trades": 353190, "taker_buy_base": 1342485.82, "taker_buy_quote": 52961527.1426 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 37.42, "high": 38.54, "low": 35.52, "close": 36.57, "volume": 2091153.42, "close_time": 1734911999999, "quote_volume": 77612224.2374, "trades": 267976, "taker_buy_base": 1006286.5, "taker_buy_quote": 37350676.0527 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 36.57, "high": 39.74, "low": 35.62, "close": 39.11, "volume": 3166198.31, "close_time": 1734998399999, "quote_volume": 118045262.3049, "trades": 372445, "taker_buy_base": 1626879.9, "taker_buy_quote": 60686646.1441 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 39.1, "high": 42.06, "low": 37.7, "close": 41.25, "volume": 2566311.12, "close_time": 1735084799999, "quote_volume": 102505025.0055, "trades": 275405, "taker_buy_base": 1306494.35, "taker_buy_quote": 52194240.83 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 41.25, "high": 41.9, "low": 39.83, "close": 40.25, "volume": 1222671.71, "close_time": 1735171199999, "quote_volume": 49851890.42, "trades": 161888, "taker_buy_base": 604034.68, "taker_buy_quote": 24639893.4703 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 40.26, "high": 40.74, "low": 36.97, "close": 37.33, "volume": 1918690.88, "close_time": 1735257599999, "quote_volume": 73445870.6935, "trades": 224763, "taker_buy_base": 900312.97, "taker_buy_quote": 34432001.6168 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 37.33, "high": 39.05, "low": 36.31, "close": 36.56, "volume": 1872302.26, "close_time": 1735343999999, "quote_volume": 70181445.8119, "trades": 244609, "taker_buy_base": 954110.7, "taker_buy_quote": 35785551.4212 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 36.57, "high": 38.14, "low": 36.28, "close": 37.74, "volume": 1085666.84, "close_time": 1735430399999, "quote_volume": 40337601.0782, "trades": 125427, "taker_buy_base": 531646.23, "taker_buy_quote": 19761672.8056 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 37.75, "high": 37.81, "low": 35.53, "close": 35.84, "volume": 1157162.61, "close_time": 1735516799999, "quote_volume": 42295552.2293, "trades": 120656, "taker_buy_base": 544927.56, "taker_buy_quote": 19903186.0026 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 35.85, "high": 37.19, "low": 34.87, "close": 35.97, "volume": 2903986.22, "close_time": 1735603199999, "quote_volume": 105411654.37, "trades": 208895, "taker_buy_base": 1457374.99, "taker_buy_quote": 52914167.2487 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 35.98, "high": 37.29, "low": 34.94, "close": 35.71, "volume": 1329180.53, "close_time": 1735689599999, "quote_volume": 47951380.4469, "trades": 108609, "taker_buy_base": 627705.08, "taker_buy_quote": 22659601.716 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 35.7, "high": 37.99, "low": 34.95, "close": 37.78, "volume": 1248478.54, "close_time": 1735775999999, "quote_volume": 45581445.1364, "trades": 101431, "taker_buy_base": 614436.12, "taker_buy_quote": 22429853.9607 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 37.77, "high": 40.6, "low": 37.77, "close": 39.28, "volume": 1937889.62, "close_time": 1735862399999, "quote_volume": 76293071.2295, "trades": 198664, "taker_buy_base": 936022.3, "taker_buy_quote": 36849221.1966 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 39.28, "high": 42.19, "low": 38.89, "close": 41.94, "volume": 2194111.86, "close_time": 1735948799999, "quote_volume": 90014945.1182, "trades": 263766, "taker_buy_base": 1168817.62, "taker_buy_quote": 47949853.125 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 41.93, "high": 42.85, "low": 40.89, "close": 42.63, "volume": 1643635.51, "close_time": 1736035199999, "quote_volume": 68826668.9244, "trades": 197063, "taker_buy_base": 764698.14, "taker_buy_quote": 32059014.8423 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 42.63, "high": 43.2, "low": 41.24, "close": 43.11, "volume": 1297708.53, "close_time": 1736121599999, "quote_volume": 54687769.588, "trades": 183441, "taker_buy_base": 596166.49, "taker_buy_quote": 25124967.0969 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 43.11, "high": 45.05, "low": 42.03, "close": 44.05, "volume": 2332218.89, "close_time": 1736207999999, "quote_volume": 102430295.0404, "trades": 284387, "taker_buy_base": 1188377.99, "taker_buy_quote": 52210795.8417 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 44.04, "high": 44.57, "low": 39.13, "close": 39.21, "volume": 3020624.86, "close_time": 1736294399999, "quote_volume": 125638901.6721, "trades": 270479, "taker_buy_base": 1397223.0, "taker_buy_quote": 58051531.896 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 39.2, "high": 39.93, "low": 36.19, "close": 37.43, "volume": 2979010.3, "close_time": 1736380799999, "quote_volume": 113149764.621, "trades": 326027, "taker_buy_base": 1446028.17, "taker_buy_quote": 54976128.1591 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 37.42, "high": 37.94, "low": 35.5, "close": 36.2, "volume": 1999453.23, "close_time": 1736467199999, "quote_volume": 73080769.7353, "trades": 260786, "taker_buy_base": 958866.14, "taker_buy_quote": 35087250.7025 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 36.21, "high": 37.93, "low": 35.95, "close": 36.67, "volume": 2106803.56, "close_time": 1736553599999, "quote_volume": 77720625.2669, "trades": 301439, "taker_buy_base": 1035431.59, "taker_buy_quote": 38237083.6869 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 36.67, "high": 37.78, "low": 36.02, "close": 37.13, "volume": 864520.17, "close_time": 1736639999999, "quote_volume": 31797081.1118, "trades": 148606, "taker_buy_base": 402101.17, "taker_buy_quote": 14799181.6773 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 37.14, "high": 37.63, "low": 36.11, "close": 36.56, "volume": 806162.71, "close_time": 1736726399999, "quote_volume": 29734176.1547, "trades": 138559, "taker_buy_base": 377787.33, "taker_buy_quote": 13943079.56 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 36.57, "high": 37.36, "low": 32.79, "close": 35.29, "volume": 3196828.06, "close_time": 1736812799999, "quote_volume": 110252574.6697, "trades": 385223, "taker_buy_base": 1542248.76, "taker_buy_quote": 53153874.0344 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 35.3, "high": 36.72, "low": 35.01, "close": 36.57, "volume": 1368764.92, "close_time": 1736899199999, "quote_volume": 49231450.6572, "trades": 168168, "taker_buy_base": 686882.78, "taker_buy_quote": 24720914.843 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 36.57, "high": 40.02, "low": 36.2, "close": 39.82, "volume": 2645740.7, "close_time": 1736985599999, "quote_volume": 101398574.6973, "trades": 382193, "taker_buy_base": 1328955.52, "taker_buy_quote": 50995593.5462 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 39.83, "high": 40.53, "low": 38.34, "close": 40.06, "volume": 2530086.47, "close_time": 1737071999999, "quote_volume": 99954575.8891, "trades": 338346, "taker_buy_base": 1213506.93, "taker_buy_quote": 47991646.9589 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 40.07, "high": 41.82, "low": 40.07, "close": 41.38, "volume": 1918562.98, "close_time": 1737158399999, "quote_volume": 78772706.5281, "trades": 296435, "taker_buy_base": 1012966.07, "taker_buy_quote": 41605726.3022 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 41.37, "high": 41.68, "low": 38.3, "close": 39.25, "volume": 2433155.45, "close_time": 1737244799999, "quote_volume": 96055274.1831, "trades": 286747, "taker_buy_base": 1164563.09, "taker_buy_quote": 45976437.817 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 39.25, "high": 40.57, "low": 34.86, "close": 35.68, "volume": 5434412.75, "close_time": 1737331199999, "quote_volume": 204328955.076, "trades": 559038, "taker_buy_base": 2562809.07, "taker_buy_quote": 96484420.5891 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 35.68, "high": 40.24, "low": 34.49, "close": 36.03, "volume": 7072834.44, "close_time": 1737417599999, "quote_volume": 260134821.6861, "trades": 726992, "taker_buy_base": 3445463.24, "taker_buy_quote": 126834680.6966 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 36.04, "high": 37.59, "low": 34.52, "close": 36.95, "volume": 2671980.96, "close_time": 1737503999999, "quote_volume": 96599835.1213, "trades": 325245, "taker_buy_base": 1325579.32, "taker_buy_quote": 47954918.9458 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 36.96, "high": 37.77, "low": 36.5, "close": 36.8, "volume": 1563354.77, "close_time": 1737590399999, "quote_volume": 57918690.4278, "trades": 183080, "taker_buy_base": 758363.78, "taker_buy_quote": 28109973.9848 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 36.8, "high": 36.96, "low": 34.64, "close": 35.56, "volume": 2662984.04, "close_time": 1737676799999, "quote_volume": 94707000.3001, "trades": 294479, "taker_buy_base": 1295221.53, "taker_buy_quote": 46046660.5766 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 35.56, "high": 36.79, "low": 34.56, "close": 35.34, "volume": 1730924.12, "close_time": 1737763199999, "quote_volume": 62133579.0296, "trades": 190576, "taker_buy_base": 807794.49, "taker_buy_quote": 28997054.236 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 35.35, "high": 37.26, "low": 34.9, "close": 36.61, "volume": 1441802.34, "close_time": 1737849599999, "quote_volume": 52088486.7723, "trades": 152858, "taker_buy_base": 704911.72, "taker_buy_quote": 25477446.5515 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 36.61, "high": 38.16, "low": 35.71, "close": 35.75, "volume": 1529011.14, "close_time": 1737935999999, "quote_volume": 57086352.3127, "trades": 169827, "taker_buy_base": 806738.21, "taker_buy_quote": 30153241.3625 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 35.74, "high": 36.06, "low": 32.87, "close": 34.2, "volume": 3827537.04, "close_time": 1738022399999, "quote_volume": 130216503.9459, "trades": 381484, "taker_buy_base": 1961363.65, "taker_buy_quote": 66724790.7852 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 34.2, "high": 34.52, "low": 31.84, "close": 32.08, "volume": 1705606.48, "close_time": 1738108799999, "quote_volume": 57137570.9517, "trades": 188835, "taker_buy_base": 826553.6, "taker_buy_quote": 27756259.6369 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 32.08, "high": 33.84, "low": 31.89, "close": 32.8, "volume": 2065519.3, "close_time": 1738195199999, "quote_volume": 68039294.0912, "trades": 237242, "taker_buy_base": 1019854.9, "taker_buy_quote": 33615947.2309 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 32.8, "high": 34.7, "low": 32.44, "close": 34.29, "volume": 1413844.81, "close_time": 1738281599999, "quote_volume": 48115679.5965, "trades": 156632, "taker_buy_base": 724479.32, "taker_buy_quote": 24664135.0864 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 34.29, "high": 36.17, "low": 33.8, "close": 34.42, "volume": 2009294.72, "close_time": 1738367999999, "quote_volume": 70087463.1508, "trades": 211333, "taker_buy_base": 958309.73, "taker_buy_quote": 33444624.1845 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 34.42, "high": 35.1, "low": 31.87, "close": 32.11, "volume": 1623830.23, "close_time": 1738454399999, "quote_volume": 54567232.2356, "trades": 165539, "taker_buy_base": 707980.11, "taker_buy_quote": 23775307.1665 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 32.11, "high": 32.59, "low": 25.91, "close": 27.63, "volume": 5849752.61, "close_time": 1738540799999, "quote_volume": 169857544.972, "trades": 509067, "taker_buy_base": 2877925.42, "taker_buy_quote": 83624605.9512 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 27.63, "high": 28.78, "low": 21.2, "close": 28.39, "volume": 16232211.47, "close_time": 1738627199999, "quote_volume": 412423278.6182, "trades": 1133223, "taker_buy_base": 7963129.71, "taker_buy_quote": 202207869.3616 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 28.4, "high": 28.64, "low": 25.54, "close": 26.46, "volume": 4687789.13, "close_time": 1738713599999, "quote_volume": 125115874.6498, "trades": 462494, "taker_buy_base": 2246123.92, "taker_buy_quote": 59906848.8755 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 26.47, "high": 27.41, "low": 25.62, "close": 25.84, "volume": 2339405.41, "close_time": 1738799999999, "quote_volume": 61967111.5563, "trades": 251487, "taker_buy_base": 1145176.28, "taker_buy_quote": 30362508.3775 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 25.85, "high": 26.82, "low": 24.28, "close": 24.5, "volume": 2104041.57, "close_time": 1738886399999, "quote_volume": 53648955.7017, "trades": 237153, "taker_buy_base": 1034092.87, "taker_buy_quote": 26371549.5562 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 24.5, "high": 26.22, "low": 23.71, "close": 24.46, "volume": 2801287.99, "close_time": 1738972799999, "quote_volume": 70197288.2572, "trades": 291563, "taker_buy_base": 1355461.1, "taker_buy_quote": 33980499.8327 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 24.46, "high": 24.82, "low": 23.91, "close": 24.58, "volume": 1241644.47, "close_time": 1739059199999, "quote_volume": 30238254.6543, "trades": 138051, "taker_buy_base": 635165.62, "taker_buy_quote": 15472521.9816 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 24.59, "high": 25.52, "low": 23.66, "close": 24.87, "volume": 1924433.81, "close_time": 1739145599999, "quote_volume": 47747381.8961, "trades": 187791, "taker_buy_base": 969766.04, "taker_buy_quote": 24090769.6257 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 24.87, "high": 25.99, "low": 23.86, "close": 25.67, "volume": 2019175.78, "close_time": 1739231999999, "quote_volume": 51027513.9993, "trades": 228029, "taker_buy_base": 986620.3, "taker_buy_quote": 24937843.6047 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 25.66, "high": 27.02, "low": 24.88, "close": 25.39, "volume": 2096874.29, "close_time": 1739318399999, "quote_volume": 54579420.5182, "trades": 226430, "taker_buy_base": 969926.31, "taker_buy_quote": 25254762.7773 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 25.39, "high": 27.09, "low": 24.29, "close": 26.49, "volume": 2870270.45, "close_time": 1739404799999, "quote_volume": 72789130.0413, "trades": 302388, "taker_buy_base": 1409633.48, "taker_buy_quote": 35761720.7363 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 26.5, "high": 26.62, "low": 25.09, "close": 25.39, "volume": 1590769.95, "close_time": 1739491199999, "quote_volume": 40864349.8023, "trades": 186237, "taker_buy_base": 787103.64, "taker_buy_quote": 20225428.701 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 25.4, "high": 27.23, "low": 25.3, "close": 26.39, "volume": 1934433.81, "close_time": 1739577599999, "quote_volume": 50962705.426, "trades": 205146, "taker_buy_base": 974801.3, "taker_buy_quote": 25688377.7842 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 26.38, "high": 26.97, "low": 25.38, "close": 25.48, "volume": 880943.46, "close_time": 1739663999999, "quote_volume": 22959101.3097, "trades": 115586, "taker_buy_base": 414675.72, "taker_buy_quote": 10812671.9405 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 25.49, "high": 25.59, "low": 24.74, "close": 24.85, "volume": 1050638.52, "close_time": 1739750399999, "quote_volume": 26467002.9519, "trades": 114085, "taker_buy_base": 526360.02, "taker_buy_quote": 13267372.2716 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 24.86, "high": 25.95, "low": 24.43, "close": 25.03, "volume": 1756982.01, "close_time": 1739836799999, "quote_volume": 44270096.3329, "trades": 205132, "taker_buy_base": 857263.6, "taker_buy_quote": 21601725.6107 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 25.04, "high": 25.12, "low": 22.93, "close": 23.52, "volume": 2182686.86, "close_time": 1739923199999, "quote_volume": 51671352.225, "trades": 303459, "taker_buy_base": 987356.2, "taker_buy_quote": 23415647.0432 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 23.53, "high": 24.02, "low": 22.98, "close": 23.74, "volume": 1684111.7, "close_time": 1740009599999, "quote_volume": 39830964.9959, "trades": 184576, "taker_buy_base": 817297.13, "taker_buy_quote": 19339816.1633 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 23.73, "high": 25.35, "low": 23.72, "close": 25.15, "volume": 2019666.25, "close_time": 1740095999999, "quote_volume": 49698632.5128, "trades": 200576, "taker_buy_base": 962090.34, "taker_buy_quote": 23669770.1311 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 25.15, "high": 26.54, "low": 23.77, "close": 24.54, "volume": 3693083.33, "close_time": 1740182399999, "quote_volume": 93158496.7842, "trades": 382990, "taker_buy_base": 1797550.19, "taker_buy_quote": 45388852.4449 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 24.54, "high": 26.37, "low": 24.44, "close": 25.83, "volume": 2159273.44, "close_time": 1740268799999, "quote_volume": 55008685.3541, "trades": 208567, "taker_buy_base": 1039613.35, "taker_buy_quote": 26464811.1102 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 25.84, "high": 25.98, "low": 24.4, "close": 24.85, "volume": 1371001.72, "close_time": 1740355199999, "quote_volume": 34383537.2343, "trades": 148440, "taker_buy_base": 665239.85, "taker_buy_quote": 16676573.7604 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 24.85, "high": 25.18, "low": 21.47, "close": 21.88, "volume": 2988167.3, "close_time": 1740441599999, "quote_volume": 69436665.5074, "trades": 369982, "taker_buy_base": 1397376.5, "taker_buy_quote": 32473653.6198 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 21.88, "high": 22.34, "low": 20.3, "close": 21.94, "volume": 5702796.73, "close_time": 1740527999999, "quote_volume": 121123997.5943, "trades": 567068, "taker_buy_base": 2895042.62, "taker_buy_quote": 61560015.2213 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 21.94, "high": 22.59, "low": 21.0, "close": 21.87, "volume": 3583388.79, "close_time": 1740614399999, "quote_volume": 78322118.175, "trades": 354172, "taker_buy_base": 1731562.49, "taker_buy_quote": 37879008.1404 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 21.88, "high": 23.39, "low": 21.65, "close": 22.52, "volume": 2709549.54, "close_time": 1740700799999, "quote_volume": 61273125.5863, "trades": 274989, "taker_buy_base": 1347517.78, "taker_buy_quote": 30470817.9846 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 22.53, "high": 22.61, "low": 20.23, "close": 22.37, "volume": 4866833.75, "close_time": 1740787199999, "quote_volume": 103422389.1454, "trades": 390828, "taker_buy_base": 2446910.38, "taker_buy_quote": 51977011.2264 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 22.38, "high": 22.5, "low": 21.05, "close": 21.86, "volume": 1582538.68, "close_time": 1740873599999, "quote_volume": 34477528.8809, "trades": 145442, "taker_buy_base": 802018.81, "taker_buy_quote": 17481945.285 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 21.87, "high": 24.99, "low": 21.56, "close": 24.95, "volume": 5943544.61, "close_time": 1740959999999, "quote_volume": 139096246.2803, "trades": 501795, "taker_buy_base": 2899560.25, "taker_buy_quote": 67872144.4076 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 24.95, "high": 25.12, "low": 20.58, "close": 20.95, "volume": 5065494.28, "close_time": 1741046399999, "quote_volume": 115053851.0895, "trades": 491084, "taker_buy_base": 2440662.22, "taker_buy_quote": 55341756.3593 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 20.96, "high": 21.11, "low": 18.84, "close": 20.0, "volume": 7079770.52, "close_time": 1741132799999, "quote_volume": 141421209.3369, "trades": 629235, "taker_buy_base": 3499440.25, "taker_buy_quote": 69930422.4607 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 19.99, "high": 22.48, "low": 19.69, "close": 21.73, "volume": 5087934.65, "close_time": 1741219199999, "quote_volume": 106170321.9242, "trades": 384524, "taker_buy_base": 2554468.25, "taker_buy_quote": 53323244.088 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 21.73, "high": 22.57, "low": 20.89, "close": 20.99, "volume": 3392070.57, "close_time": 1741305599999, "quote_volume": 73529163.9997, "trades": 327922, "taker_buy_base": 1656401.96, "taker_buy_quote": 35904386.5331 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 21.0, "high": 21.32, "low": 19.68, "close": 20.14, "volume": 4832190.14, "close_time": 1741391999999, "quote_volume": 99216520.7926, "trades": 430605, "taker_buy_base": 2347414.21, "taker_buy_quote": 48214019.0017 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 20.14, "high": 21.1, "low": 19.42, "close": 20.49, "volume": 2408378.09, "close_time": 1741478399999, "quote_volume": 48799426.9391, "trades": 221625, "taker_buy_base": 1219074.03, "taker_buy_quote": 24714548.2384 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 20.5, "high": 20.69, "low": 17.76, "close": 17.97, "volume": 2853469.06, "close_time": 1741564799999, "quote_volume": 53567494.2243, "trades": 261847, "taker_buy_base": 1317906.97, "taker_buy_quote": 24757223.3642 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 17.98, "high": 19.06, "low": 16.14, "close": 16.26, "volume": 5594677.27, "close_time": 1741651199999, "quote_volume": 97887232.2178, "trades": 468913, "taker_buy_base": 2720513.86, "taker_buy_quote": 47618722.3516 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 16.26, "high": 17.91, "low": 15.27, "close": 17.51, "volume": 7468057.14, "close_time": 1741737599999, "quote_volume": 125898176.6961, "trades": 474716, "taker_buy_base": 3686050.69, "taker_buy_quote": 62115046.0819 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 17.51, "high": 18.98, "low": 16.95, "close": 18.91, "volume": 3790676.49, "close_time": 1741823999999, "quote_volume": 68699303.4944, "trades": 292452, "taker_buy_base": 1867237.75, "taker_buy_quote": 33852117.0938 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 18.92, "high": 19.33, "low": 17.73, "close": 18.5, "volume": 3010210.36, "close_time": 1741910399999, "quote_volume": 56114838.3378, "trades": 254820, "taker_buy_base": 1491835.92, "taker_buy_quote": 27829879.2882 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 18.51, "high": 19.31, "low": 18.46, "close": 18.58, "volume": 2623693.56, "close_time": 1741996799999, "quote_volume": 49382522.0337, "trades": 184398, "taker_buy_base": 1326350.22, "taker_buy_quote": 24972407.2113 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 18.58, "high": 19.47, "low": 18.37, "close": 19.4, "volume": 2550418.34, "close_time": 1742083199999, "quote_volume": 47865003.7058, "trades": 182174, "taker_buy_base": 1339375.71, "taker_buy_quote": 25141886.157 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 19.39, "high": 19.85, "low": 18.12, "close": 18.25, "volume": 2170899.75, "close_time": 1742169599999, "quote_volume": 40969548.7115, "trades": 200582, "taker_buy_base": 1015056.92, "taker_buy_quote": 19178055.9761 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 18.26, "high": 19.09, "low": 18.2, "close": 18.82, "volume": 1988333.14, "close_time": 1742255999999, "quote_volume": 36971660.9853, "trades": 164503, "taker_buy_base": 980174.68, "taker_buy_quote": 18234865.186 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 18.83, "high": 19.28, "low": 18.32, "close": 18.97, "volume": 2168023.22, "close_time": 1742342399999, "quote_volume": 40601532.7985, "trades": 203824, "taker_buy_base": 1078874.53, "taker_buy_quote": 20205950.14 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 18.97, "high": 20.1, "low": 18.84, "close": 19.74, "volume": 3243124.39, "close_time": 1742428799999, "quote_volume": 63209350.0208, "trades": 292647, "taker_buy_base": 1668474.64, "taker_buy_quote": 32529940.6128 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 19.74, "high": 19.86, "low": 18.41, "close": 18.74, "volume": 1835276.74, "close_time": 1742515199999, "quote_volume": 34882936.5782, "trades": 153031, "taker_buy_base": 933356.44, "taker_buy_quote": 17746606.8248 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 18.75, "high": 19.49, "low": 18.36, "close": 19.18, "volume": 1398814.97, "close_time": 1742601599999, "quote_volume": 26361091.9, "trades": 119003, "taker_buy_base": 630503.4, "taker_buy_quote": 11887644.1934 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 19.19, "high": 19.74, "low": 19.08, "close": 19.43, "volume": 1024746.34, "close_time": 1742687999999, "quote_volume": 19927143.8146, "trades": 86504, "taker_buy_base": 424488.27, "taker_buy_quote": 8257723.608 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 19.43, "high": 19.85, "low": 19.31, "close": 19.82, "volume": 931913.86, "close_time": 1742774399999, "quote_volume": 18218893.4998, "trades": 82278, "taker_buy_base": 466699.01, "taker_buy_quote": 9126440.3661 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 19.82, "high": 22.14, "low": 19.78, "close": 21.48, "volume": 3286114.76, "close_time": 1742860799999, "quote_volume": 70137438.4496, "trades": 271256, "taker_buy_base": 1700767.78, "taker_buy_quote": 36269342.0548 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 21.49, "high": 23.46, "low": 21.29, "close": 22.9, "volume": 2480199.49, "close_time": 1742947199999, "quote_volume": 55666156.96, "trades": 236458, "taker_buy_base": 1273196.17, "taker_buy_quote": 28573908.8489 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 22.91, "high": 23.25, "low": 21.83, "close": 22.04, "volume": 1937359.3, "close_time": 1743033599999, "quote_volume": 43449904.9655, "trades": 167441, "taker_buy_base": 917406.12, "taker_buy_quote": 20614115.8178 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 22.05, "high": 22.38, "low": 21.63, "close": 22.02, "volume": 1464098.29, "close_time": 1743119999999, "quote_volume": 32253008.4496, "trades": 130407, "taker_buy_base": 705931.16, "taker_buy_quote": 15557174.218 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 22.03, "high": 22.19, "low": 19.77, "close": 20.36, "volume": 2326905.48, "close_time": 1743206399999, "quote_volume": 48054422.387, "trades": 191564, "taker_buy_base": 1099451.77, "taker_buy_quote": 22685639.8666 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 20.37, "high": 20.54, "low": 19.46, "close": 19.6, "volume": 1829316.22, "close_time": 1743292799999, "quote_volume": 36504610.3305, "trades": 154664, "taker_buy_base": 858915.02, "taker_buy_quote": 17152022.637 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 19.6, "high": 19.91, "low": 18.69, "close": 18.86, "volume": 1847685.92, "close_time": 1743379199999, "quote_volume": 35696938.21, "trades": 153442, "taker_buy_base": 887820.71, "taker_buy_quote": 17153204.0566 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 18.87, "high": 19.12, "low": 18.18, "close": 18.77, "volume": 2071811.15, "close_time": 1743465599999, "quote_volume": 38779225.2074, "trades": 191836, "taker_buy_base": 1079992.51, "taker_buy_quote": 20218882.2344 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 18.78, "high": 19.95, "low": 18.72, "close": 19.82, "volume": 2184703.13, "close_time": 1743551999999, "quote_volume": 42539275.3153, "trades": 170214, "taker_buy_base": 1102470.52, "taker_buy_quote": 21477955.689 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 19.83, "high": 19.9, "low": 17.76, "close": 17.99, "volume": 4154300.33, "close_time": 1743638399999, "quote_volume": 79695314.8266, "trades": 331745, "taker_buy_base": 2024389.78, "taker_buy_quote": 38822988.878 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 17.98, "high": 18.99, "low": 17.58, "close": 18.15, "volume": 2568740.81, "close_time": 1743724799999, "quote_volume": 46698936.2102, "trades": 206603, "taker_buy_base": 1231634.08, "taker_buy_quote": 22403039.7696 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 18.16, "high": 18.77, "low": 17.61, "close": 18.19, "volume": 2567824.38, "close_time": 1743811199999, "quote_volume": 46526960.4437, "trades": 218548, "taker_buy_base": 1306085.9, "taker_buy_quote": 23656289.4142 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 18.18, "high": 18.37, "low": 17.69, "close": 17.87, "volume": 892954.09, "close_time": 1743897599999, "quote_volume": 16053024.7534, "trades": 69064, "taker_buy_base": 346723.74, "taker_buy_quote": 6245199.5857 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 17.88, "high": 17.92, "low": 15.62, "close": 16.04, "volume": 2995334.12, "close_time": 1743983999999, "quote_volume": 50269103.4019, "trades": 211162, "taker_buy_base": 1370719.75, "taker_buy_quote": 22949877.2904 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 16.05, "high": 17.23, "low": 14.66, "close": 16.68, "volume": 7001164.45, "close_time": 1744070399999, "quote_volume": 112072613.5996, "trades": 529203, "taker_buy_base": 3387471.67, "taker_buy_quote": 54286415.3537 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 16.69, "high": 17.74, "low": 15.94, "close": 16.15, "volume": 3013852.32, "close_time": 1744156799999, "quote_volume": 50680687.3626, "trades": 248240, "taker_buy_base": 1353174.35, "taker_buy_quote": 22773635.1369 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 16.16, "high": 18.91, "low": 15.59, "close": 18.44, "volume": 5039404.19, "close_time": 1744243199999, "quote_volume": 87358685.7385, "trades": 408307, "taker_buy_base": 2444745.86, "taker_buy_quote": 42426016.2833 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 18.44, "high": 18.45, "low": 17.55, "close": 18.31, "volume": 2260469.93, "close_time": 1744329599999, "quote_volume": 40856524.9191, "trades": 188169, "taker_buy_base": 1092758.94, "taker_buy_quote": 19764466.1828 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 18.31, "high": 19.57, "low": 18.31, "close": 19.12, "volume": 2645844.68, "close_time": 1744415999999, "quote_volume": 50243726.5795, "trades": 192222, "taker_buy_base": 1517699.54, "taker_buy_quote": 28847438.2861 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 19.13, "high": 21.03, "low": 18.84, "close": 20.49, "volume": 2565460.53, "close_time": 1744502399999, "quote_volume": 51164785.4125, "trades": 176306, "taker_buy_base": 1285097.65, "taker_buy_quote": 25633741.8841 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 20.5, "high": 20.68, "low": 19.27, "close": 19.59, "volume": 2081180.7, "close_time": 1744588799999, "quote_volume": 41435383.9504, "trades": 165364, "taker_buy_base": 973248.9, "taker_buy_quote": 19373357.3017 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 19.6, "high": 20.68, "low": 19.55, "close": 20.11, "volume": 2493602.65, "close_time": 1744675199999, "quote_volume": 50354679.0092, "trades": 222343, "taker_buy_base": 1261013.85, "taker_buy_quote": 25457993.2788 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 20.12, "high": 20.28, "low": 18.96, "close": 19.01, "volume": 1992562.14, "close_time": 1744761599999, "quote_volume": 39340073.8086, "trades": 180495, "taker_buy_base": 934500.08, "taker_buy_quote": 18477771.6767 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 19.01, "high": 19.3, "low": 18.5, "close": 18.76, "volume": 1866616.8, "close_time": 1744847999999, "quote_volume": 35218492.2373, "trades": 186846, "taker_buy_base": 917634.77, "taker_buy_quote": 17325193.023 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 18.75, "high": 19.56, "low": 18.69, "close": 19.05, "volume": 1310110.82, "close_time": 1744934399999, "quote_volume": 25172332.3713, "trades": 132090, "taker_buy_base": 651139.47, "taker_buy_quote": 12515807.6749 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 19.06, "high": 19.34, "low": 18.85, "close": 19.07, "volume": 717388.72, "close_time": 1745020799999, "quote_volume": 13686565.8289, "trades": 75533, "taker_buy_base": 339893.27, "taker_buy_quote": 6485677.1641 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 19.07, "high": 20.36, "low": 19.03, "close": 19.89, "volume": 1150790.73, "close_time": 1745107199999, "quote_volume": 22727767.9792, "trades": 117853, "taker_buy_base": 556451.82, "taker_buy_quote": 10974133.8164 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 19.89, "high": 20.04, "low": 19.23, "close": 19.51, "volume": 968529.05, "close_time": 1745193599999, "quote_volume": 18959174.4691, "trades": 87915, "taker_buy_base": 492119.22, "taker_buy_quote": 9638827.858 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 19.51, "high": 20.95, "low": 19.51, "close": 19.92, "volume": 2363765.38, "close_time": 1745279999999, "quote_volume": 47952952.1332, "trades": 206436, "taker_buy_base": 1205906.07, "taker_buy_quote": 24456211.0475 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 19.92, "high": 22.3, "low": 19.44, "close": 22.11, "volume": 3142750.25, "close_time": 1745366399999, "quote_volume": 66139435.1782, "trades": 302341, "taker_buy_base": 1608556.06, "taker_buy_quote": 33825688.9382 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 22.11, "high": 23.08, "low": 21.88, "close": 22.33, "volume": 3055259.88, "close_time": 1745452799999, "quote_volume": 68661297.3, "trades": 330659, "taker_buy_base": 1489301.5, "taker_buy_quote": 33492044.0682 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 22.34, "high": 22.64, "low": 21.61, "close": 22.37, "volume": 1922790.32, "close_time": 1745539199999, "quote_volume": 42587258.3043, "trades": 218568, "taker_buy_base": 929952.97, "taker_buy_quote": 20602216.4482 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 22.38, "high": 22.87, "low": 21.77, "close": 22.17, "volume": 2307424.43, "close_time": 1745625599999, "quote_volume": 51711129.2556, "trades": 236089, "taker_buy_base": 1188299.23, "taker_buy_quote": 26651335.0786 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 22.17, "high": 22.99, "low": 21.72, "close": 22.42, "volume": 1837182.04, "close_time": 1745711999999, "quote_volume": 40923431.6444, "trades": 191332, "taker_buy_base": 868227.88, "taker_buy_quote": 19348505.4423 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 22.41, "high": 22.8, "low": 21.65, "close": 21.71, "volume": 1405919.05, "close_time": 1745798399999, "quote_volume": 31126231.0543, "trades": 179269, "taker_buy_base": 641178.04, "taker_buy_quote": 14204246.4704 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 21.72, "high": 22.43, "low": 21.02, "close": 21.84, "volume": 2387195.87, "close_time": 1745884799999, "quote_volume": 52073415.8734, "trades": 244850, "taker_buy_base": 1164929.58, "taker_buy_quote": 25416904.8744 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 21.84, "high": 22.3, "low": 21.27, "close": 21.57, "volume": 1849977.57, "close_time": 1745971199999, "quote_volume": 40576282.7602, "trades": 196135, "taker_buy_base": 913572.53, "taker_buy_quote": 20064510.7626 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 21.56, "high": 21.94, "low": 20.36, "close": 20.92, "volume": 2032986.84, "close_time": 1746057599999, "quote_volume": 42991436.4224, "trades": 196036, "taker_buy_base": 968779.26, "taker_buy_quote": 20473257.0277 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 20.91, "high": 21.87, "low": 20.81, "close": 21.64, "volume": 2133588.19, "close_time": 1746143999999, "quote_volume": 45632481.5394, "trades": 170167, "taker_buy_base": 1118240.79, "taker_buy_quote": 23923015.1368 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 21.64, "high": 22.19, "low": 20.97, "close": 21.25, "volume": 1781738.14, "close_time": 1746230399999, "quote_volume": 38255276.4756, "trades": 173594, "taker_buy_base": 890657.22, "taker_buy_quote": 19125028.293 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 21.26, "high": 21.28, "low": 20.49, "close": 20.52, "volume": 1026816.5, "close_time": 1746316799999, "quote_volume": 21408406.8564, "trades": 85636, "taker_buy_base": 481097.73, "taker_buy_quote": 10037370.7761 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 20.53, "high": 20.63, "low": 19.76, "close": 19.91, "volume": 1135995.1, "close_time": 1746403199999, "quote_volume": 22868619.5267, "trades": 112606, "taker_buy_base": 529412.78, "taker_buy_quote": 10657636.7406 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 19.91, "high": 20.24, "low": 19.3, "close": 19.69, "volume": 1425147.33, "close_time": 1746489599999, "quote_volume": 28146509.3088, "trades": 121494, "taker_buy_base": 678525.85, "taker_buy_quote": 13404449.4111 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 19.69, "high": 20.13, "low": 19.27, "close": 20.01, "volume": 1370974.68, "close_time": 1746575999999, "quote_volume": 27023837.2436, "trades": 137363, "taker_buy_base": 635380.5, "taker_buy_quote": 12536484.7864 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 20.01, "high": 20.25, "low": 19.09, "close": 19.55, "volume": 1742392.2, "close_time": 1746662399999, "quote_volume": 34142291.6819, "trades": 152566, "taker_buy_base": 857226.62, "taker_buy_quote": 16781020.5377 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 19.55, "high": 22.17, "low": 19.49, "close": 22.16, "volume": 3458163.09, "close_time": 1746748799999, "quote_volume": 72841350.7856, "trades": 279818, "taker_buy_base": 1836049.22, "taker_buy_quote": 38673327.6574 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 22.16, "high": 24.01, "low": 21.96, "close": 23.27, "volume": 4452531.81, "close_time": 1746835199999, "quote_volume": 102519688.405, "trades": 399378, "taker_buy_base": 2132342.07, "taker_buy_quote": 49058984.9129 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 23.27, "high": 25.97, "low": 23.01, "close": 25.82, "volume": 4159813.91, "close_time": 1746921599999, "quote_volume": 101624346.2023, "trades": 391744, "taker_buy_base": 2027187.96, "taker_buy_quote": 49521098.2231 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 25.81, "high": 26.02, "low": 24.16, "close": 24.78, "volume": 2729887.08, "close_time": 1747007999999, "quote_volume": 68150117.3342, "trades": 311422, "taker_buy_base": 1294597.22, "taker_buy_quote": 32333402.8005 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 24.79, "high": 26.84, "low": 23.73, "close": 24.83, "volume": 5218008.53, "close_time": 1747094399999, "quote_volume": 131614493.6047, "trades": 509067, "taker_buy_base": 2528914.58, "taker_buy_quote": 63863607.807 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 24.83, "high": 26.25, "low": 23.45, "close": 25.72, "volume": 2925803.5, "close_time": 1747180799999, "quote_volume": 72716442.2431, "trades": 306181, "taker_buy_base": 1451626.74, "taker_buy_quote": 36090944.295 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 25.72, "high": 26.54, "low": 24.74, "close": 24.96, "volume": 2672732.93, "close_time": 1747267199999, "quote_volume": 68678206.3357, "trades": 319358, "taker_buy_base": 1296082.96, "taker_buy_quote": 33340911.1156 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 24.95, "high": 25.13, "low": 22.94, "close": 23.5, "volume": 3638550.04, "close_time": 1747353599999, "quote_volume": 86761937.605, "trades": 358053, "taker_buy_base": 1803654.57, "taker_buy_quote": 43032004.6361 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 23.51, "high": 24.05, "low": 22.67, "close": 23.06, "volume": 2227565.34, "close_time": 1747439999999, "quote_volume": 52512748.3983, "trades": 242918, "taker_buy_base": 1046983.75, "taker_buy_quote": 24713756.8918 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 23.06, "high": 23.14, "low": 21.97, "close": 22.17, "volume": 1687574.64, "close_time": 1747526399999, "quote_volume": 38022312.1884, "trades": 191589, "taker_buy_base": 754645.02, "taker_buy_quote": 17000457.3922 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 22.18, "high": 23.86, "low": 21.56, "close": 23.06, "volume": 2886141.5, "close_time": 1747612799999, "quote_volume": 65624125.9404, "trades": 263970, "taker_buy_base": 1457216.47, "taker_buy_quote": 33159893.4887 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 23.06, "high": 23.2, "low": 21.26, "close": 22.25, "volume": 2300923.36, "close_time": 1747699199999, "quote_volume": 50650958.3385, "trades": 228547, "taker_buy_base": 1091978.19, "taker_buy_quote": 24060821.1958 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 22.25, "high": 22.82, "low": 21.75, "close": 22.6, "volume": 2363016.87, "close_time": 1747785599999, "quote_volume": 52681440.0096, "trades": 224065, "taker_buy_base": 1146214.74, "taker_buy_quote": 25560383.0664 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 22.61, "high": 23.81, "low": 22.15, "close": 23.17, "volume": 3700764.84, "close_time": 1747871999999, "quote_volume": 84517794.0543, "trades": 357335, "taker_buy_base": 1812264.21, "taker_buy_quote": 41410192.2618 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 23.18, "high": 25.43, "low": 23.13, "close": 25.26, "volume": 4544921.58, "close_time": 1747958399999, "quote_volume": 112080848.1633, "trades": 392026, "taker_buy_base": 2259593.8, "taker_buy_quote": 55688874.8978 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 25.26, "high": 25.98, "low": 22.92, "close": 23.07, "volume": 4705888.32, "close_time": 1748044799999, "quote_volume": 116259960.8171, "trades": 471129, "taker_buy_base": 2082476.26, "taker_buy_quote": 51472113.0236 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 23.08, "high": 23.48, "low": 22.75, "close": 22.96, "volume": 1900215.75, "close_time": 1748131199999, "quote_volume": 43939870.4176, "trades": 204181, "taker_buy_base": 896234.73, "taker_buy_quote": 20732120.1596 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 22.96, "high": 23.47, "low": 22.03, "close": 23.45, "volume": 1560632.88, "close_time": 1748217599999, "quote_volume": 35290419.9525, "trades": 179472, "taker_buy_base": 751470.23, "taker_buy_quote": 17005338.5714 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 23.45, "high": 24.0, "low": 22.87, "close": 23.07, "volume": 1683985.16, "close_time": 1748303999999, "quote_volume": 39483368.5259, "trades": 192272, "taker_buy_base": 784205.78, "taker_buy_quote": 18390913.3135 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 23.06, "high": 23.88, "low": 22.51, "close": 23.38, "volume": 2332149.83, "close_time": 1748390399999, "quote_volume": 54648932.4714, "trades": 225622, "taker_buy_base": 1145366.83, "taker_buy_quote": 26861837.6627 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 23.38, "high": 23.77, "low": 22.77, "close": 23.6, "volume": 1846290.62, "close_time": 1748476799999, "quote_volume": 42979769.1325, "trades": 187605, "taker_buy_base": 853014.93, "taker_buy_quote": 19871797.0492 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 23.61, "high": 24.35, "low": 22.17, "close": 22.25, "volume": 3088525.48, "close_time": 1748563199999, "quote_volume": 71969453.6183, "trades": 278205, "taker_buy_base": 1458031.28, "taker_buy_quote": 33977056.0046 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 22.25, "high": 22.35, "low": 20.4, "close": 20.56, "volume": 3279913.72, "close_time": 1748649599999, "quote_volume": 70186709.5842, "trades": 333701, "taker_buy_base": 1602464.77, "taker_buy_quote": 34326615.0696 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 20.55, "high": 21.12, "low": 19.77, "close": 20.8, "volume": 1892744.39, "close_time": 1748735999999, "quote_volume": 38663263.2305, "trades": 203361, "taker_buy_base": 954830.67, "taker_buy_quote": 19508190.3946 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 20.81, "high": 20.97, "low": 20.17, "close": 20.88, "volume": 1153604.59, "close_time": 1748822399999, "quote_volume": 23818452.0286, "trades": 115680, "taker_buy_base": 542189.77, "taker_buy_quote": 11197826.0887 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 20.88, "high": 21.32, "low": 20.22, "close": 21.15, "volume": 1502072.99, "close_time": 1748908799999, "quote_volume": 31027122.4076, "trades": 157839, "taker_buy_base": 731824.02, "taker_buy_quote": 15126106.7421 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 21.16, "high": 21.7, "low": 20.89, "close": 21.14, "volume": 1566776.54, "close_time": 1748995199999, "quote_volume": 33430603.6816, "trades": 149396, "taker_buy_base": 719317.13, "taker_buy_quote": 15352185.6953 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 21.14, "high": 21.64, "low": 20.06, "close": 20.09, "volume": 1830422.72, "close_time": 1749081599999, "quote_volume": 38314308.974, "trades": 137149, "taker_buy_base": 866737.59, "taker_buy_quote": 18145852.0767 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 20.08, "high": 20.54, "low": 18.43, "close": 18.75, "volume": 3250405.7, "close_time": 1749167999999, "quote_volume": 63224269.4929, "trades": 267943, "taker_buy_base": 1550480.31, "taker_buy_quote": 30164775.3918 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 18.75, "high": 19.95, "low": 18.63, "close": 19.64, "volume": 1859494.01, "close_time": 1749254399999, "quote_volume": 36188053.4991, "trades": 142988, "taker_buy_base": 945146.14, "taker_buy_quote": 18398925.7046 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 19.64, "high": 21.13, "low": 19.56, "close": 20.65, "volume": 1466628.82, "close_time": 1749340799999, "quote_volume": 30282870.0483, "trades": 118155, "taker_buy_base": 717156.82, "taker_buy_quote": 14802377.4861 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 20.66, "high": 21.49, "low": 20.14, "close": 21.04, "volume": 1901641.64, "close_time": 1749427199999, "quote_volume": 39498650.9825, "trades": 131345, "taker_buy_base": 946163.92, "taker_buy_quote": 19638730.1156 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 21.04, "high": 22.04, "low": 20.22, "close": 21.95, "volume": 2477870.38, "close_time": 1749513599999, "quote_volume": 52259304.3858, "trades": 186213, "taker_buy_base": 1215747.0, "taker_buy_quote": 25655833.8579 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 21.94, "high": 22.59, "low": 21.51, "close": 22.57, "volume": 3111970.84, "close_time": 1749599999999, "quote_volume": 68629418.8938, "trades": 271598, "taker_buy_base": 1598265.03, "taker_buy_quote": 35256058.8757 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 22.57, "high": 22.77, "low": 21.32, "close": 21.57, "volume": 2612028.0, "close_time": 1749686399999, "quote_volume": 57771094.1021, "trades": 231003, "taker_buy_base": 1185060.42, "taker_buy_quote": 26233442.7662 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 21.56, "high": 21.62, "low": 20.15, "close": 20.28, "volume": 2415966.59, "close_time": 1749772799999, "quote_volume": 50459040.4408, "trades": 201025, "taker_buy_base": 1101446.06, "taker_buy_quote": 23034716.362 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 20.28, "high": 20.3, "low": 18.46, "close": 19.41, "volume": 5203353.31, "close_time": 1749859199999, "quote_volume": 99727333.404, "trades": 347239, "taker_buy_base": 2534545.99, "taker_buy_quote": 48492835.126 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 19.42, "high": 19.43, "low": 18.71, "close": 18.93, "volume": 1096166.12, "close_time": 1749945599999, "quote_volume": 20932176.8945, "trades": 94944, "taker_buy_base": 503955.41, "taker_buy_quote": 9626201.2606 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 18.94, "high": 19.28, "low": 18.73, "close": 19.1, "volume": 1025408.3, "close_time": 1750031999999, "quote_volume": 19509764.3731, "trades": 91189, "taker_buy_base": 510213.09, "taker_buy_quote": 9711411.5374 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 19.11, "high": 20.0, "low": 18.9, "close": 19.06, "volume": 2053892.52, "close_time": 1750118399999, "quote_volume": 40223871.2045, "trades": 169539, "taker_buy_base": 1010079.95, "taker_buy_quote": 19798321.2803 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 19.06, "high": 19.49, "low": 18.13, "close": 18.58, "volume": 2290731.0, "close_time": 1750204799999, "quote_volume": 43022270.9223, "trades": 194810, "taker_buy_base": 1108321.03, "taker_buy_quote": 20817990.3925 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 18.59, "high": 18.9, "low": 18.07, "close": 18.16, "volume": 1961262.65, "close_time": 1750291199999, "quote_volume": 36105227.5714, "trades": 166141, "taker_buy_base": 1003311.92, "taker_buy_quote": 18478756.179 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 18.17, "high": 18.39, "low": 17.64, "close": 18.06, "volume": 2008390.39, "close_time": 1750377599999, "quote_volume": 36067416.0777, "trades": 121864, "taker_buy_base": 978467.35, "taker_buy_quote": 17581499.1856 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 18.06, "high": 18.41, "low": 16.94, "close": 17.37, "volume": 2195101.91, "close_time": 1750463999999, "quote_volume": 38767451.28, "trades": 151181, "taker_buy_base": 1006193.95, "taker_buy_quote": 17779772.2997 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 17.38, "high": 17.64, "low": 16.32, "close": 16.82, "volume": 2333601.25, "close_time": 1750550399999, "quote_volume": 39632785.8237, "trades": 153776, "taker_buy_base": 1127161.7, "taker_buy_quote": 19145303.0989 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 16.82, "high": 17.11, "low": 15.61, "close": 16.53, "volume": 3130501.11, "close_time": 1750636799999, "quote_volume": 51197558.8548, "trades": 253329, "taker_buy_base": 1525375.19, "taker_buy_quote": 24964960.1077 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 16.53, "high": 18.19, "low": 16.26, "close": 18.06, "volume": 3812779.65, "close_time": 1750723199999, "quote_volume": 65369436.3486, "trades": 255852, "taker_buy_base": 1901532.15, "taker_buy_quote": 32648456.1124 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 18.06, "high": 18.49, "low": 17.88, "close": 18.23, "volume": 2249538.26, "close_time": 1750809599999, "quote_volume": 40819439.1602, "trades": 171652, "taker_buy_base": 1176463.92, "taker_buy_quote": 21356307.9867 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 18.24, "high": 18.37, "low": 17.42, "close": 17.57, "volume": 1737924.36, "close_time": 1750895999999, "quote_volume": 31076200.959, "trades": 136927, "taker_buy_base": 899669.36, "taker_buy_quote": 16105873.7937 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 17.57, "high": 18.02, "low": 17.09, "close": 17.23, "volume": 1486292.73, "close_time": 1750982399999, "quote_volume": 25923578.8127, "trades": 128886, "taker_buy_base": 701889.19, "taker_buy_quote": 12260514.0196 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 17.24, "high": 17.79, "low": 17.02, "close": 17.58, "volume": 1267515.56, "close_time": 1751068799999, "quote_volume": 22106995.5366, "trades": 108169, "taker_buy_base": 635379.33, "taker_buy_quote": 11088138.0718 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 17.58, "high": 18.08, "low": 17.48, "close": 17.97, "volume": 818567.26, "close_time": 1751155199999, "quote_volume": 14551091.6647, "trades": 58142, "taker_buy_base": 448087.71, "taker_buy_quote": 7968875.8042 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 17.98, "high": 18.9, "low": 17.8, "close": 18.73, "volume": 1322755.99, "close_time": 1751241599999, "quote_volume": 24223211.435, "trades": 99799, "taker_buy_base": 680639.92, "taker_buy_quote": 12477207.4352 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 18.73, "high": 18.88, "low": 17.71, "close": 17.96, "volume": 1826960.62, "close_time": 1751327999999, "quote_volume": 33127241.3994, "trades": 127103, "taker_buy_base": 840367.18, "taker_buy_quote": 15237819.9058 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 17.97, "high": 18.06, "low": 16.94, "close": 17.1, "volume": 1494015.26, "close_time": 1751414399999, "quote_volume": 26047107.175, "trades": 88744, "taker_buy_base": 676177.13, "taker_buy_quote": 11790843.5539 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 17.11, "high": 18.83, "low": 16.97, "close": 18.51, "volume": 2701044.64, "close_time": 1751500799999, "quote_volume": 49193260.2731, "trades": 165420, "taker_buy_base": 1333039.61, "taker_buy_quote": 24286094.436 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 18.51, "high": 19.17, "low": 18.34, "close": 18.54, "volume": 2023149.88, "close_time": 1751587199999, "quote_volume": 37940372.2192, "trades": 134021, "taker_buy_base": 998905.9, "taker_buy_quote": 18743706.5215 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 18.55, "high": 18.88, "low": 17.5, "close": 17.8, "volume": 1884464.87, "close_time": 1751673599999, "quote_volume": 34416034.0214, "trades": 135555, "taker_buy_base": 1017180.7, "taker_buy_quote": 18643017.7258 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 17.8, "high": 17.99, "low": 17.62, "close": 17.92, "volume": 638719.79, "close_time": 1751759999999, "quote_volume": 11378956.8995, "trades": 48876, "taker_buy_base": 325603.4, "taker_buy_quote": 5802776.5322 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 17.92, "high": 18.62, "low": 17.74, "close": 18.29, "volume": 1092614.2, "close_time": 1751846399999, "quote_volume": 19852310.1509, "trades": 72075, "taker_buy_base": 573388.03, "taker_buy_quote": 10420385.3652 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 18.3, "high": 18.59, "low": 17.8, "close": 17.99, "volume": 1162903.04, "close_time": 1751932799999, "quote_volume": 21090066.2562, "trades": 89943, "taker_buy_base": 531071.63, "taker_buy_quote": 9633057.1311 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 18.0, "high": 18.48, "low": 17.69, "close": 18.36, "volume": 1311269.48, "close_time": 1752019199999, "quote_volume": 23725709.9757, "trades": 91947, "taker_buy_base": 619415.28, "taker_buy_quote": 11207352.8407 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 18.37, "high": 19.63, "low": 18.09, "close": 19.5, "volume": 2690754.32, "close_time": 1752105599999, "quote_volume": 50742758.8765, "trades": 154412, "taker_buy_base": 1344011.04, "taker_buy_quote": 25337965.8528 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 19.5, "high": 20.79, "low": 19.34, "close": 20.7, "volume": 3077304.92, "close_time": 1752191999999, "quote_volume": 61077271.2647, "trades": 167142, "taker_buy_base": 1606156.01, "taker_buy_quote": 31881266.4872 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 20.7, "high": 21.53, "low": 20.32, "close": 20.68, "volume": 3331979.17, "close_time": 1752278399999, "quote_volume": 69861988.4064, "trades": 269620, "taker_buy_base": 1708242.52, "taker_buy_quote": 35814912.4502 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 20.67, "high": 21.08, "low": 20.18, "close": 20.69, "volume": 2113337.99, "close_time": 1752364799999, "quote_volume": 43711197.2116, "trades": 159771, "taker_buy_base": 1044087.23, "taker_buy_quote": 21601483.8785 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 20.68, "high": 21.8, "low": 20.66, "close": 21.2, "volume": 2637539.97, "close_time": 1752451199999, "quote_volume": 56090250.1389, "trades": 215268, "taker_buy_base": 1359886.74, "taker_buy_quote": 28930439.0926 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 21.21, "high": 22.08, "low": 21.02, "close": 21.26, "volume": 2537960.71, "close_time": 1752537599999, "quote_volume": 54912747.923, "trades": 223547, "taker_buy_base": 1265625.27, "taker_buy_quote": 27390823.9254 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 21.27, "high": 22.58, "low": 20.39, "close": 22.51, "volume": 4237676.39, "close_time": 1752623999999, "quote_volume": 90392468.0933, "trades": 307705, "taker_buy_base": 2364856.48, "taker_buy_quote": 50537066.7448 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 22.52, "high": 23.02, "low": 21.61, "close": 22.66, "volume": 3024064.87, "close_time": 1752710399999, "quote_volume": 67472490.8146, "trades": 242947, "taker_buy_base": 1335620.87, "taker_buy_quote": 29846553.4131 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 22.65, "high": 24.34, "low": 22.02, "close": 23.91, "volume": 4163407.41, "close_time": 1752796799999, "quote_volume": 95506180.6424, "trades": 346722, "taker_buy_base": 2055259.9, "taker_buy_quote": 47280159.2381 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 23.91, "high": 25.03, "low": 23.06, "close": 23.51, "volume": 4182701.83, "close_time": 1752883199999, "quote_volume": 100857656.5153, "trades": 352325, "taker_buy_base": 2046593.62, "taker_buy_quote": 49361920.3554 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 23.51, "high": 25.23, "low": 23.01, "close": 24.5, "volume": 2828014.21, "close_time": 1752969599999, "quote_volume": 68471815.7685, "trades": 220123, "taker_buy_base": 1461354.98, "taker_buy_quote": 35397297.7585 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 24.51, "high": 25.55, "low": 24.31, "close": 25.04, "volume": 3050674.47, "close_time": 1753055999999, "quote_volume": 76318637.9644, "trades": 255695, "taker_buy_base": 1502424.74, "taker_buy_quote": 37584843.6915 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 25.05, "high": 26.53, "low": 24.64, "close": 25.43, "volume": 3722779.88, "close_time": 1753142399999, "quote_volume": 95637853.5464, "trades": 332336, "taker_buy_base": 1756454.47, "taker_buy_quote": 45136316.6173 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 25.43, "high": 26.09, "low": 24.71, "close": 25.88, "volume": 5403307.88, "close_time": 1753228799999, "quote_volume": 137071109.3833, "trades": 482299, "taker_buy_base": 2668413.23, "taker_buy_quote": 67693888.4869 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 25.88, "high": 26.1, "low": 23.15, "close": 23.95, "volume": 4138078.83, "close_time": 1753315199999, "quote_volume": 101151689.0473, "trades": 365967, "taker_buy_base": 2036877.01, "taker_buy_quote": 49789641.4761 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 23.96, "high": 24.44, "low": 22.53, "close": 23.67, "volume": 2954572.88, "close_time": 1753401599999, "quote_volume": 69983103.3711, "trades": 301560, "taker_buy_base": 1417138.06, "taker_buy_quote": 33578407.3401 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 23.67, "high": 24.04, "low": 22.86, "close": 24.01, "volume": 2429187.43, "close_time": 1753487999999, "quote_volume": 56915041.3195, "trades": 271764, "taker_buy_base": 1136521.94, "taker_buy_quote": 26642581.3175 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 24.01, "high": 25.77, "low": 23.84, "close": 24.94, "volume": 2322954.64, "close_time": 1753574399999, "quote_volume": 57584998.1966, "trades": 191365, "taker_buy_base": 1160775.61, "taker_buy_quote": 28731926.073 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 24.94, "high": 26.46, "low": 24.74, "close": 26.06, "volume": 2193331.4, "close_time": 1753660799999, "quote_volume": 55664672.9223, "trades": 194622, "taker_buy_base": 1151595.83, "taker_buy_quote": 29216624.802 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 26.06, "high": 27.38, "low": 24.99, "close": 25.21, "volume": 5003307.81, "close_time": 1753747199999, "quote_volume": 132011082.1201, "trades": 468867, "taker_buy_base": 2313915.94, "taker_buy_quote": 61085065.1736 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 25.21, "high": 25.51, "low": 23.88, "close": 24.37, "volume": 3654141.86, "close_time": 1753833599999, "quote_volume": 90297768.0662, "trades": 304276, "taker_buy_base": 1704068.49, "taker_buy_quote": 42111157.0273 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 24.38, "high": 24.51, "low": 22.4, "close": 23.31, "volume": 3448147.52, "close_time": 1753919999999, "quote_volume": 80756333.7879, "trades": 294597, "taker_buy_base": 1531934.72, "taker_buy_quote": 35860417.0766 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 23.3, "high": 24.12, "low": 22.4, "close": 22.47, "volume": 2756295.09, "close_time": 1754006399999, "quote_volume": 63798314.3043, "trades": 206356, "taker_buy_base": 1191122.34, "taker_buy_quote": 27659989.6535 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 22.47, "high": 22.58, "low": 21.02, "close": 21.51, "volume": 3948656.05, "close_time": 1754092799999, "quote_volume": 86599867.3314, "trades": 356558, "taker_buy_base": 1956155.58, "taker_buy_quote": 42908456.506 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 21.52, "high": 21.82, "low": 20.66, "close": 20.86, "volume": 1443378.5, "close_time": 1754179199999, "quote_volume": 30625872.2936, "trades": 162224, "taker_buy_base": 669261.67, "taker_buy_quote": 14204830.0936 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 20.87, "high": 21.54, "low": 20.57, "close": 21.37, "volume": 1065667.37, "close_time": 1754265599999, "quote_volume": 22670383.0355, "trades": 95738, "taker_buy_base": 565340.98, "taker_buy_quote": 12032906.6474 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 21.38, "high": 23.13, "low": 21.34, "close": 23.11, "volume": 2828179.45, "close_time": 1754351999999, "quote_volume": 62947527.9794, "trades": 214213, "taker_buy_base": 1703487.67, "taker_buy_quote": 37924962.4255 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 23.12, "high": 23.14, "low": 21.44, "close": 21.92, "volume": 1854068.5, "close_time": 1754438399999, "quote_volume": 41395062.416, "trades": 164618, "taker_buy_base": 1029340.67, "taker_buy_quote": 23009503.4387 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 21.92, "high": 22.4, "low": 21.57, "close": 22.23, "volume": 1609597.38, "close_time": 1754524799999, "quote_volume": 35484210.3086, "trades": 128196, "taker_buy_base": 803146.24, "taker_buy_quote": 17715151.5013 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 22.24, "high": 23.36, "low": 21.95, "close": 23.36, "volume": 2606524.79, "close_time": 1754611199999, "quote_volume": 59086246.0713, "trades": 149593, "taker_buy_base": 1407090.65, "taker_buy_quote": 31917980.743 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 23.35, "high": 23.87, "low": 23.0, "close": 23.79, "volume": 2948550.23, "close_time": 1754697599999, "quote_volume": 69027912.0342, "trades": 249685, "taker_buy_base": 1516517.94, "taker_buy_quote": 35519286.6971 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 23.8, "high": 24.82, "low": 23.73, "close": 24.23, "volume": 3706511.37, "close_time": 1754783999999, "quote_volume": 90316333.9696, "trades": 234768, "taker_buy_base": 1407621.01, "taker_buy_quote": 34327347.4147 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 24.24, "high": 24.55, "low": 23.26, "close": 23.83, "volume": 2042077.94, "close_time": 1754870399999, "quote_volume": 48725702.8884, "trades": 186460, "taker_buy_base": 931802.4, "taker_buy_quote": 22243687.1669 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 23.84, "high": 24.63, "low": 22.65, "close": 22.79, "volume": 2917750.34, "close_time": 1754956799999, "quote_volume": 69378117.5416, "trades": 280898, "taker_buy_base": 1436889.66, "taker_buy_quote": 34223908.8107 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 22.79, "high": 24.9, "low": 22.74, "close": 24.67, "volume": 3234718.02, "close_time": 1755043199999, "quote_volume": 77214092.9174, "trades": 259768, "taker_buy_base": 1682900.9, "taker_buy_quote": 40194060.138 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 24.67, "high": 25.68, "low": 24.37, "close": 25.47, "volume": 3255245.91, "close_time": 1755129599999, "quote_volume": 81639829.3596, "trades": 283833, "taker_buy_base": 1763746.79, "taker_buy_quote": 44259350.6505 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 25.47, "high": 25.99, "low": 23.18, "close": 23.67, "volume": 5773899.55, "close_time": 1755215999999, "quote_volume": 140109859.8052, "trades": 429800, "taker_buy_base": 3089165.79, "taker_buy_quote": 74848509.928 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 23.66, "high": 25.66, "low": 23.46, "close": 23.77, "volume": 5593714.7, "close_time": 1755302399999, "quote_volume": 136005122.672, "trades": 408154, "taker_buy_base": 3000086.34, "taker_buy_quote": 72964478.429 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 23.76, "high": 24.37, "low": 23.57, "close": 24.3, "volume": 1610583.32, "close_time": 1755388799999, "quote_volume": 38546322.9427, "trades": 150604, "taker_buy_base": 769106.54, "taker_buy_quote": 18416902.2091 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 24.3, "high": 25.68, "low": 24.02, "close": 25.06, "volume": 2713774.39, "close_time": 1755475199999, "quote_volume": 67900115.2624, "trades": 201223, "taker_buy_base": 1409213.04, "taker_buy_quote": 35265191.5716 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 25.07, "high": 25.33, "low": 23.36, "close": 23.7, "volume": 3792415.91, "close_time": 1755561599999, "quote_volume": 90778161.1943, "trades": 311523, "taker_buy_base": 1846730.51, "taker_buy_quote": 44205794.4362 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 23.7, "high": 24.06, "low": 22.31, "close": 22.37, "volume": 2882360.08, "close_time": 1755647999999, "quote_volume": 66367317.7042, "trades": 259082, "taker_buy_base": 1274074.33, "taker_buy_quote": 29336332.6521 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 22.36, "high": 23.55, "low": 22.23, "close": 23.46, "volume": 2293194.21, "close_time": 1755734399999, "quote_volume": 52662843.9266, "trades": 205705, "taker_buy_base": 1172765.88, "taker_buy_quote": 26939570.7058 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 23.45, "high": 23.62, "low": 22.72, "close": 22.77, "volume": 1706315.72, "close_time": 1755820799999, "quote_volume": 39551905.8033, "trades": 154707, "taker_buy_base": 884151.86, "taker_buy_quote": 20540328.4113 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 22.78, "high": 25.4, "low": 22.19, "close": 25.25, "volume": 5485181.93, "close_time": 1755907199999, "quote_volume": 131281578.8651, "trades": 402824, "taker_buy_base": 2685365.96, "taker_buy_quote": 64251489.9364 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 25.26, "high": 26.77, "low": 24.47, "close": 26.26, "volume": 5753729.12, "close_time": 1755993599999, "quote_volume": 148324322.008, "trades": 355768, "taker_buy_base": 2595899.59, "taker_buy_quote": 67006025.6826 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 26.26, "high": 26.57, "low": 24.92, "close": 25.83, "volume": 4047628.7, "close_time": 1756079999999, "quote_volume": 103785899.4887, "trades": 339088, "taker_buy_base": 1935507.99, "taker_buy_quote": 49691555.1168 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 25.83, "high": 26.0, "low": 23.03, "close": 23.35, "volume": 4117635.73, "close_time": 1756166399999, "quote_volume": 99633826.5408, "trades": 355922, "taker_buy_base": 1993537.36, "taker_buy_quote": 48185205.2295 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 23.35, "high": 24.35, "low": 23.09, "close": 24.17, "volume": 2647190.56, "close_time": 1756252799999, "quote_volume": 62575477.9549, "trades": 245186, "taker_buy_base": 1332081.8, "taker_buy_quote": 31512361.6708 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 24.17, "high": 25.33, "low": 23.86, "close": 24.42, "volume": 3575703.83, "close_time": 1756339199999, "quote_volume": 88227442.4631, "trades": 289031, "taker_buy_base": 1898159.13, "taker_buy_quote": 46856818.4561 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 24.42, "high": 25.08, "low": 24.13, "close": 24.93, "volume": 2606202.3, "close_time": 1756425599999, "quote_volume": 64188025.2906, "trades": 177786, "taker_buy_base": 1272676.64, "taker_buy_quote": 31371025.566 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 24.93, "high": 25.2, "low": 23.2, "close": 23.55, "volume": 3838827.52, "close_time": 1756511999999, "quote_volume": 92240264.2551, "trades": 270862, "taker_buy_base": 1963151.34, "taker_buy_quote": 47177034.2619 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 23.54, "high": 23.94, "low": 23.1, "close": 23.78, "volume": 1173614.41, "close_time": 1756598399999, "quote_volume": 27698339.0622, "trades": 91691, "taker_buy_base": 600830.1, "taker_buy_quote": 14186694.7635 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 23.78, "high": 24.2, "low": 23.38, "close": 23.4, "volume": 1062889.49, "close_time": 1756684799999, "quote_volume": 25411840.7228, "trades": 80535, "taker_buy_base": 487535.42, "taker_buy_quote": 11660345.2343 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 23.4, "high": 24.33, "low": 22.67, "close": 23.21, "volume": 3735535.61, "close_time": 1756771199999, "quote_volume": 87954802.3932, "trades": 219980, "taker_buy_base": 1891731.43, "taker_buy_quote": 44518876.6132 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 23.22, "high": 24.5, "low": 23.02, "close": 24.46, "volume": 3640156.76, "close_time": 1756857599999, "quote_volume": 87088297.5268, "trades": 244361, "taker_buy_base": 1782522.44, "taker_buy_quote": 42635867.2987 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 24.47, "high": 25.78, "low": 24.27, "close": 25.2, "volume": 3567888.32, "close_time": 1756943999999, "quote_volume": 89324292.2756, "trades": 222471, "taker_buy_base": 1938105.86, "taker_buy_quote": 48546930.5134 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 25.21, "high": 25.28, "low": 24.18, "close": 24.21, "volume": 2160658.31, "close_time": 1757030399999, "quote_volume": 53366143.0953, "trades": 129682, "taker_buy_base": 1029996.88, "taker_buy_quote": 25450859.7621 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 24.21, "high": 25.11, "low": 23.86, "close": 24.47, "volume": 2980843.48, "close_time": 1757116799999, "quote_volume": 73138861.1763, "trades": 174769, "taker_buy_base": 1486385.89, "taker_buy_quote": 36511188.5297 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 24.48, "high": 24.62, "low": 24.09, "close": 24.38, "volume": 869250.62, "close_time": 1757203199999, "quote_volume": 21159306.9731, "trades": 59186, "taker_buy_base": 414971.65, "taker_buy_quote": 10107327.0658 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 24.37, "high": 24.95, "low": 24.26, "close": 24.68, "volume": 1253296.14, "close_time": 1757289599999, "quote_volume": 30811268.7977, "trades": 70890, "taker_buy_base": 698891.57, "taker_buy_quote": 17193623.5618 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 24.69, "high": 25.8, "low": 24.53, "close": 25.29, "volume": 2389358.41, "close_time": 1757375999999, "quote_volume": 60304893.2998, "trades": 162147, "taker_buy_base": 1196297.17, "taker_buy_quote": 30183906.4459 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 25.29, "high": 26.36, "low": 24.9, "close": 25.93, "volume": 3883910.84, "close_time": 1757462399999, "quote_volume": 100408729.4527, "trades": 233130, "taker_buy_base": 1939115.87, "taker_buy_quote": 50158511.8127 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 25.94, "high": 29.52, "low": 25.75, "close": 29.48, "volume": 7835798.78, "close_time": 1757548799999, "quote_volume": 218802126.3264, "trades": 446822, "taker_buy_base": 4208080.3, "taker_buy_quote": 117448269.524 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 29.47, "high": 29.99, "low": 28.3, "close": 29.15, "volume": 4409659.2, "close_time": 1757635199999, "quote_volume": 127862617.2341, "trades": 309958, "taker_buy_base": 2198287.47, "taker_buy_quote": 63786757.6484 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 29.14, "high": 29.4, "low": 28.25, "close": 28.99, "volume": 3485659.59, "close_time": 1757721599999, "quote_volume": 99961035.3992, "trades": 209845, "taker_buy_base": 1729752.79, "taker_buy_quote": 49634645.2409 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 28.98, "high": 31.25, "low": 28.74, "close": 30.08, "volume": 6655109.56, "close_time": 1757807999999, "quote_volume": 200842960.0513, "trades": 476544, "taker_buy_base": 3446710.1, "taker_buy_quote": 104036643.8692 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 30.08, "high": 30.64, "low": 28.96, "close": 29.44, "volume": 4026228.24, "close_time": 1757894399999, "quote_volume": 120027359.034, "trades": 285555, "taker_buy_base": 1963306.04, "taker_buy_quote": 58620885.2896 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 29.44, "high": 30.45, "low": 28.22, "close": 29.81, "volume": 4822176.71, "close_time": 1757980799999, "quote_volume": 141231815.9825, "trades": 359858, "taker_buy_base": 2314979.96, "taker_buy_quote": 67927215.7404 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 29.81, "high": 31.0, "low": 29.17, "close": 30.08, "volume": 4046243.14, "close_time": 1758067199999, "quote_volume": 122246666.5847, "trades": 316924, "taker_buy_base": 2050942.4, "taker_buy_quote": 62004778.3137 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 30.07, "high": 32.0, "low": 29.38, "close": 31.82, "volume": 4496864.96, "close_time": 1758153599999, "quote_volume": 136426878.4008, "trades": 357194, "taker_buy_base": 2357728.26, "taker_buy_quote": 71628545.1528 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 31.82, "high": 35.43, "low": 31.63, "close": 35.19, "volume": 8086451.91, "close_time": 1758239999999, "quote_volume": 270473842.6564, "trades": 599408, "taker_buy_base": 4313088.2, "taker_buy_quote": 144266050.1827 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 35.19, "high": 35.81, "low": 33.34, "close": 33.75, "volume": 5353801.63, "close_time": 1758326399999, "quote_volume": 184306198.6617, "trades": 433645, "taker_buy_base": 2585683.87, "taker_buy_quote": 89094150.013 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 33.74, "high": 34.11, "low": 32.86, "close": 33.17, "volume": 2827363.71, "close_time": 1758412799999, "quote_volume": 94837130.8942, "trades": 183527, "taker_buy_base": 1373666.43, "taker_buy_quote": 46100358.6944 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 33.17, "high": 33.61, "low": 32.58, "close": 33.04, "volume": 2354952.36, "close_time": 1758499199999, "quote_volume": 77740220.4221, "trades": 158234, "taker_buy_base": 1135213.92, "taker_buy_quote": 37484279.8207 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 33.05, "high": 33.98, "low": 29.41, "close": 33.86, "volume": 7906750.93, "close_time": 1758585599999, "quote_volume": 250346419.5027, "trades": 563694, "taker_buy_base": 3938371.74, "taker_buy_quote": 124851506.2446 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 33.87, "high": 36.16, "low": 32.75, "close": 33.61, "volume": 9338116.95, "close_time": 1758671999999, "quote_volume": 322546503.3092, "trades": 789199, "taker_buy_base": 4796089.89, "taker_buy_quote": 165894048.0023 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 33.6, "high": 34.85, "low": 32.26, "close": 32.31, "volume": 4766219.2, "close_time": 1758758399999, "quote_volume": 161661593.9112, "trades": 427498, "taker_buy_base": 2403500.72, "taker_buy_quote": 81604158.1871 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 32.31, "high": 32.8, "low": 28.51, "close": 28.64, "volume": 7152756.29, "close_time": 1758844799999, "quote_volume": 218339928.1601, "trades": 659455, "taker_buy_base": 3289088.41, "taker_buy_quote": 100428819.0825 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 28.63, "high": 29.6, "low": 27.07, "close": 29.09, "volume": 6421766.72, "close_time": 1758931199999, "quote_volume": 181928406.8736, "trades": 514120, "taker_buy_base": 3099805.77, "taker_buy_quote": 87929881.9497 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 29.1, "high": 29.11, "low": 28.23, "close": 28.74, "volume": 1881547.05, "close_time": 1759017599999, "quote_volume": 53893549.8049, "trades": 180862, "taker_buy_base": 861835.95, "taker_buy_quote": 24684076.1081 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 28.75, "high": 30.3, "low": 27.92, "close": 30.01, "volume": 2997791.17, "close_time": 1759103999999, "quote_volume": 87001287.7043, "trades": 256671, "taker_buy_base": 1502491.61, "taker_buy_quote": 43744499.7935 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 30.01, "high": 30.82, "low": 29.13, "close": 30.41, "volume": 5331556.45, "close_time": 1759190399999, "quote_volume": 159622162.441, "trades": 391175, "taker_buy_base": 2984348.43, "taker_buy_quote": 89354439.3748 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 30.41, "high": 30.72, "low": 28.81, "close": 30.01, "volume": 4008225.28, "close_time": 1759276799999, "quote_volume": 119033130.0239, "trades": 332688, "taker_buy_base": 1791635.82, "taker_buy_quote": 53233924.6156 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 30.02, "high": 31.1, "low": 29.61, "close": 30.73, "volume": 3883191.93, "close_time": 1759363199999, "quote_volume": 118338502.3958, "trades": 313335, "taker_buy_base": 1916628.88, "taker_buy_quote": 58438537.8334 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 30.74, "high": 31.38, "low": 29.48, "close": 30.98, "volume": 6997460.97, "close_time": 1759449599999, "quote_volume": 213606125.863, "trades": 488220, "taker_buy_base": 3349171.54, "taker_buy_quote": 102237784.6306 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 30.97, "high": 31.57, "low": 29.99, "close": 31.31, "volume": 4752367.67, "close_time": 1759535999999, "quote_volume": 146423055.6887, "trades": 341928, "taker_buy_base": 2326208.31, "taker_buy_quote": 71661904.1496 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 31.32, "high": 31.44, "low": 29.85, "close": 30.12, "volume": 2572315.27, "close_time": 1759622399999, "quote_volume": 78386828.0117, "trades": 202161, "taker_buy_base": 1272290.86, "taker_buy_quote": 38806344.2844 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 30.12, "high": 31.21, "low": 29.63, "close": 30.07, "volume": 2993145.41, "close_time": 1759708799999, "quote_volume": 90821357.5274, "trades": 237887, "taker_buy_base": 1499492.01, "taker_buy_quote": 45468929.4003 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 30.07, "high": 31.03, "low": 29.94, "close": 30.61, "volume": 3085401.61, "close_time": 1759795199999, "quote_volume": 94315938.1605, "trades": 237396, "taker_buy_base": 1385281.84, "taker_buy_quote": 42303919.479 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 30.61, "high": 30.73, "low": 27.81, "close": 27.93, "volume": 4890362.4, "close_time": 1759881599999, "quote_volume": 142728911.2437, "trades": 338382, "taker_buy_base": 2358902.63, "taker_buy_quote": 68765035.2262 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 27.92, "high": 29.63, "low": 27.84, "close": 28.82, "volume": 2651599.97, "close_time": 1759967999999, "quote_volume": 75823094.5706, "trades": 228908, "taker_buy_base": 1377333.73, "taker_buy_quote": 39410128.8725 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 28.82, "high": 28.9, "low": 27.58, "close": 28.38, "volume": 2269490.81, "close_time": 1760054399999, "quote_volume": 63914514.1015, "trades": 194206, "taker_buy_base": 1114335.38, "taker_buy_quote": 31384088.886 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 28.38, "high": 28.62, "low": 8.52, "close": 20.68, "volume": 15387912.02, "close_time": 1760140799999, "quote_volume": 355423741.4296, "trades": 1222436, "taker_buy_base": 7492199.79, "taker_buy_quote": 172040456.7963 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 20.67, "high": 23.38, "low": 20.27, "close": 21.46, "volume": 9122170.63, "close_time": 1760227199999, "quote_volume": 200303058.187, "trades": 678716, "taker_buy_base": 4597122.93, "taker_buy_quote": 101181281.6351 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 21.45, "high": 23.34, "low": 20.66, "close": 22.51, "volume": 7083271.57, "close_time": 1760313599999, "quote_volume": 156432252.5798, "trades": 528574, "taker_buy_base": 3596737.71, "taker_buy_quote": 79377820.9844 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 22.5, "high": 24.07, "low": 21.68, "close": 23.8, "volume": 9277860.33, "close_time": 1760399999999, "quote_volume": 211242005.7449, "trades": 581017, "taker_buy_base": 4767884.26, "taker_buy_quote": 108771261.4976 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 23.8, "high": 23.9, "low": 21.81, "close": 22.74, "volume": 6841648.76, "close_time": 1760486399999, "quote_volume": 155363045.771, "trades": 494159, "taker_buy_base": 3196232.4, "taker_buy_quote": 72625766.0858 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 22.73, "high": 23.29, "low": 21.56, "close": 21.9, "volume": 3657254.33, "close_time": 1760572799999, "quote_volume": 81752047.9957, "trades": 288281, "taker_buy_base": 1679748.33, "taker_buy_quote": 37591013.2864 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 21.9, "high": 22.39, "low": 20.58, "close": 20.98, "volume": 4348824.61, "close_time": 1760659199999, "quote_volume": 93192365.1408, "trades": 330972, "taker_buy_base": 2155193.4, "taker_buy_quote": 46205563.4262 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 20.97, "high": 21.27, "low": 19.03, "close": 19.96, "volume": 5812253.03, "close_time": 1760745599999, "quote_volume": 115493913.2018, "trades": 409861, "taker_buy_base": 2811750.62, "taker_buy_quote": 55911730.7713 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 19.95, "high": 20.42, "low": 19.82, "close": 20.21, "volume": 1676585.17, "close_time": 1760831999999, "quote_volume": 33746941.3928, "trades": 110733, "taker_buy_base": 676659.7, "taker_buy_quote": 13621586.5494 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 20.22, "high": 20.84, "low": 19.75, "close": 20.59, "volume": 2143184.1, "close_time": 1760918399999, "quote_volume": 43803823.6571, "trades": 146925, "taker_buy_base": 1044846.69, "taker_buy_quote": 21358940.7235 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 20.59, "high": 21.21, "low": 20.17, "close": 20.34, "volume": 2955524.04, "close_time": 1761004799999, "quote_volume": 61149660.5764, "trades": 174338, "taker_buy_base": 1436795.55, "taker_buy_quote": 29717695.0849 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 20.34, "high": 20.85, "low": 19.46, "close": 19.54, "volume": 3757859.23, "close_time": 1761091199999, "quote_volume": 75890386.3419, "trades": 224113, "taker_buy_base": 1815404.36, "taker_buy_quote": 36612016.5924 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 19.54, "high": 19.71, "low": 18.42, "close": 19.02, "volume": 3336086.79, "close_time": 1761177599999, "quote_volume": 64278722.8937, "trades": 220668, "taker_buy_base": 1653503.22, "taker_buy_quote": 31882336.439 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 19.02, "high": 19.74, "low": 18.98, "close": 19.14, "volume": 2616353.3, "close_time": 1761263999999, "quote_volume": 50733521.1903, "trades": 135404, "taker_buy_base": 1327562.18, "taker_buy_quote": 25735312.639 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 19.13, "high": 19.96, "low": 19.02, "close": 19.49, "volume": 2398372.66, "close_time": 1761350399999, "quote_volume": 46733834.7462, "trades": 141981, "taker_buy_base": 1247992.4, "taker_buy_quote": 24318266.7007 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 19.49, "high": 19.83, "low": 19.24, "close": 19.71, "volume": 1481426.75, "close_time": 1761436799999, "quote_volume": 28889885.0546, "trades": 72228, "taker_buy_base": 762626.57, "taker_buy_quote": 14862426.9727 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 19.72, "high": 20.96, "low": 19.34, "close": 20.82, "volume": 3076459.26, "close_time": 1761523199999, "quote_volume": 62228033.3512, "trades": 144559, "taker_buy_base": 1485218.28, "taker_buy_quote": 30041854.8529 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 20.83, "high": 21.1, "low": 20.17, "close": 20.33, "volume": 2370635.69, "close_time": 1761609599999, "quote_volume": 48957552.5011, "trades": 157247, "taker_buy_base": 1200294.99, "taker_buy_quote": 24787206.1924 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 20.33, "high": 20.52, "low": 19.13, "close": 19.47, "volume": 2668509.9, "close_time": 1761695999999, "quote_volume": 53225162.3834, "trades": 179255, "taker_buy_base": 1381042.08, "taker_buy_quote": 27561941.5721 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 19.47, "high": 20.2, "low": 19.31, "close": 19.66, "volume": 2469575.16, "close_time": 1761782399999, "quote_volume": 48732370.802, "trades": 154442, "taker_buy_base": 1161019.57, "taker_buy_quote": 22920261.4437 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 19.66, "high": 19.97, "low": 17.51, "close": 18.11, "volume": 4250377.06, "close_time": 1761868799999, "quote_volume": 78350130.5853, "trades": 302321, "taker_buy_base": 1984708.24, "taker_buy_quote": 36624770.28 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 18.12, "high": 18.58, "low": 17.78, "close": 18.19, "volume": 2613032.42, "close_time": 1761955199999, "quote_volume": 47718618.375, "trades": 145814, "taker_buy_base": 1253260.77, "taker_buy_quote": 22893903.2637 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 18.19, "high": 18.74, "low": 18.07, "close": 18.73, "volume": 1331179.23, "close_time": 1762041599999, "quote_volume": 24659844.2444, "trades": 79350, "taker_buy_base": 566775.03, "taker_buy_quote": 10503311.6324 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 18.72, "high": 19.01, "low": 18.1, "close": 18.8, "volume": 1391904.48, "close_time": 1762127999999, "quote_volume": 25880155.6248, "trades": 95726, "taker_buy_base": 645115.32, "taker_buy_quote": 11982475.4717 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 18.81, "high": 18.91, "low": 15.91, "close": 16.65, "volume": 6049270.76, "close_time": 1762214399999, "quote_volume": 103153252.391, "trades": 320137, "taker_buy_base": 2995487.62, "taker_buy_quote": 51122226.4057 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 16.66, "high": 17.01, "low": 15.0, "close": 15.98, "volume": 6537912.15, "close_time": 1762300799999, "quote_volume": 104763679.0177, "trades": 354705, "taker_buy_base": 3086192.29, "taker_buy_quote": 49482523.6595 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 15.98, "high": 16.99, "low": 15.29, "close": 16.61, "volume": 3776605.59, "close_time": 1762387199999, "quote_volume": 62133482.1532, "trades": 216935, "taker_buy_base": 1884533.54, "taker_buy_quote": 31032362.9121 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 16.61, "high": 16.73, "low": 15.61, "close": 16.13, "volume": 2855283.89, "close_time": 1762473599999, "quote_volume": 46193777.1314, "trades": 177283, "taker_buy_base": 1388834.22, "taker_buy_quote": 22485035.6335 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 16.13, "high": 18.07, "low": 16.05, "close": 17.74, "volume": 6510611.2, "close_time": 1762559999999, "quote_volume": 111659627.437, "trades": 304531, "taker_buy_base": 3263640.04, "taker_buy_quote": 56005880.4796 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 17.75, "high": 18.41, "low": 17.02, "close": 17.5, "volume": 3365687.64, "close_time": 1762646399999, "quote_volume": 59266371.8744, "trades": 189948, "taker_buy_base": 1563524.85, "taker_buy_quote": 27547598.5213 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 17.5, "high": 17.91, "low": 16.81, "close": 17.77, "volume": 2421432.02, "close_time": 1762732799999, "quote_volume": 42188313.5906, "trades": 161167, "taker_buy_base": 1195852.9, "taker_buy_quote": 20835220.8085 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 17.77, "high": 18.36, "low": 17.64, "close": 18.18, "volume": 2968615.81, "close_time": 1762819199999, "quote_volume": 53538848.0616, "trades": 181348, "taker_buy_base": 1396830.58, "taker_buy_quote": 25199058.2873 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 18.19, "high": 18.61, "low": 16.97, "close": 17.0, "volume": 2938925.18, "close_time": 1762905599999, "quote_volume": 52035059.8174, "trades": 195435, "taker_buy_base": 1486158.26, "taker_buy_quote": 26291303.6954 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 17.01, "high": 17.77, "low": 16.64, "close": 16.82, "volume": 2341822.26, "close_time": 1762991999999, "quote_volume": 40121731.1428, "trades": 187335, "taker_buy_base": 1146251.61, "taker_buy_quote": 19623752.3535 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 16.81, "high": 17.69, "low": 15.76, "close": 16.1, "volume": 3784604.46, "close_time": 1763078399999, "quote_volume": 63446700.8475, "trades": 258191, "taker_buy_base": 1813207.57, "taker_buy_quote": 30406563.3475 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 16.1, "high": 16.18, "low": 14.84, "close": 15.13, "volume": 4989778.42, "close_time": 1763164799999, "quote_volume": 77449587.2493, "trades": 328350, "taker_buy_base": 2284549.2, "taker_buy_quote": 35472241.1133 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 15.13, "high": 15.79, "low": 15.11, "close": 15.53, "volume": 1355598.92, "close_time": 1763251199999, "quote_volume": 21081244.9247, "trades": 90964, "taker_buy_base": 668564.44, "taker_buy_quote": 10399514.0269 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 15.52, "high": 15.86, "low": 14.62, "close": 15.15, "volume": 3008987.32, "close_time": 1763337599999, "quote_volume": 45595738.1759, "trades": 160471, "taker_buy_base": 1451174.09, "taker_buy_quote": 22000508.6258 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 15.14, "high": 15.85, "low": 14.26, "close": 14.53, "volume": 4255835.74, "close_time": 1763423999999, "quote_volume": 64202476.9359, "trades": 254874, "taker_buy_base": 2111793.72, "taker_buy_quote": 31842430.7918 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 14.53, "high": 14.93, "low": 14.03, "close": 14.58, "volume": 3585664.15, "close_time": 1763510399999, "quote_volume": 52129744.5026, "trades": 200974, "taker_buy_base": 1747566.08, "taker_buy_quote": 25399616.2554 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 14.59, "high": 14.7, "low": 13.71, "close": 14.28, "volume": 3315595.15, "close_time": 1763596799999, "quote_volume": 46989226.7291, "trades": 188466, "taker_buy_base": 1564643.91, "taker_buy_quote": 22178240.7978 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.28, "high": 14.53, "low": 13.5, "close": 13.81, "volume": 4382359.95, "close_time": 1763683199999, "quote_volume": 61675732.9926, "trades": 196087, "taker_buy_base": 2253497.94, "taker_buy_quote": 31713907.8258 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.81, "high": 13.99, "low": 12.57, "close": 13.28, "volume": 6350052.93, "close_time": 1763769599999, "quote_volume": 84160771.9082, "trades": 299072, "taker_buy_base": 3079766.1, "taker_buy_quote": 40786593.9698 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 13.29, "high": 13.39, "low": 13.03, "close": 13.23, "volume": 2893129.28, "close_time": 1763855999999, "quote_volume": 38316875.8897, "trades": 101679, "taker_buy_base": 1422172.27, "taker_buy_quote": 18832449.5594 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 13.24, "high": 13.47, "low": 13.21, "close": 13.27, "volume": 2262185.57, "close_time": 1763942399999, "quote_volume": 30177624.7635, "trades": 60129, "taker_buy_base": 1138628.55, "taker_buy_quote": 15189913.6914 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 13.28, "high": 14.05, "low": 13.16, "close": 13.89, "volume": 3754410.25, "close_time": 1764028799999, "quote_volume": 50914672.9929, "trades": 128475, "taker_buy_base": 1910359.4, "taker_buy_quote": 25909013.2601 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 13.89, "high": 14.38, "low": 13.7, "close": 14.18, "volume": 2984316.25, "close_time": 1764115199999, "quote_volume": 41618084.2985, "trades": 88066, "taker_buy_base": 1518794.2, "taker_buy_quote": 21180633.5985 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 14.18, "high": 14.96, "low": 13.91, "close": 14.95, "volume": 2717281.59, "close_time": 1764201599999, "quote_volume": 38749467.4073, "trades": 89316, "taker_buy_base": 1412186.62, "taker_buy_quote": 20123657.2104 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 14.96, "high": 15.17, "low": 14.87, "close": 15.02, "volume": 2289006.72, "close_time": 1764287999999, "quote_volume": 34278088.928, "trades": 69913, "taker_buy_base": 1198701.31, "taker_buy_quote": 17950918.4655 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 15.02, "high": 15.27, "low": 14.78, "close": 14.84, "volume": 2618362.46, "close_time": 1764374399999, "quote_volume": 39194815.0992, "trades": 89156, "taker_buy_base": 1299808.69, "taker_buy_quote": 19459899.2407 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 14.85, "high": 14.91, "low": 14.19, "close": 14.25, "volume": 1712927.69, "close_time": 1764460799999, "quote_volume": 25057545.1901, "trades": 55231, "taker_buy_base": 834280.69, "taker_buy_quote": 12207434.965 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 14.25, "high": 14.34, "low": 13.66, "close": 13.71, "volume": 2295459.19, "close_time": 1764547199999, "quote_volume": 32271287.3517, "trades": 74592, "taker_buy_base": 1119157.18, "taker_buy_quote": 15728146.0914 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 13.72, "high": 13.74, "low": 12.54, "close": 12.76, "volume": 3627901.18, "close_time": 1764633599999, "quote_volume": 47051453.3994, "trades": 153493, "taker_buy_base": 1833312.85, "taker_buy_quote": 23764013.1532 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.76, "high": 13.76, "low": 12.71, "close": 13.62, "volume": 4573878.59, "close_time": 1764719999999, "quote_volume": 60411813.719, "trades": 143607, "taker_buy_base": 2212778.69, "taker_buy_quote": 29267128.0668 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.63, "high": 15.09, "low": 13.58, "close": 14.78, "volume": 5191197.88, "close_time": 1764806399999, "quote_volume": 74285329.3477, "trades": 154066, "taker_buy_base": 2584956.53, "taker_buy_quote": 36988581.5892 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.78, "high": 14.88, "low": 14.21, "close": 14.41, "volume": 2684653.29, "close_time": 1764892799999, "quote_volume": 39320101.1616, "trades": 86963, "taker_buy_base": 1349132.37, "taker_buy_quote": 19758290.0194 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 14.4, "high": 14.52, "low": 13.09, "close": 13.21, "volume": 3576441.81, "close_time": 1764979199999, "quote_volume": 49115712.37, "trades": 138570, "taker_buy_base": 1749575.52, "taker_buy_quote": 24061036.4219 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.21, "high": 13.49, "low": 13.14, "close": 13.4, "volume": 1994460.04, "close_time": 1765065599999, "quote_volume": 26576206.3758, "trades": 68189, "taker_buy_base": 1003429.53, "taker_buy_quote": 13373576.0177 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.41, "high": 13.85, "low": 12.96, "close": 13.49, "volume": 2408002.8, "close_time": 1765151999999, "quote_volume": 32338488.991, "trades": 108521, "taker_buy_base": 1134777.85, "taker_buy_quote": 15230928.2234 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.49, "high": 13.91, "low": 13.38, "close": 13.64, "volume": 1938188.44, "close_time": 1765238399999, "quote_volume": 26460938.805, "trades": 85114, "taker_buy_base": 887538.54, "taker_buy_quote": 12122083.1708 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.64, "high": 14.73, "low": 13.5, "close": 14.6, "volume": 3324499.54, "close_time": 1765324799999, "quote_volume": 47077279.0549, "trades": 183166, "taker_buy_base": 1709123.36, "taker_buy_quote": 24238682.781 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 14.61, "high": 14.83, "low": 14.09, "close": 14.11, "volume": 3106622.83, "close_time": 1765411199999, "quote_volume": 44949260.8502, "trades": 146333, "taker_buy_base": 1471061.23, "taker_buy_quote": 21276118.0952 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 14.11, "high": 14.11, "low": 12.89, "close": 13.42, "volume": 3801664.23, "close_time": 1765497599999, "quote_volume": 50712589.7245, "trades": 183190, "taker_buy_base": 2029520.8, "taker_buy_quote": 27057206.1667 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 13.42, "high": 13.79, "low": 12.81, "close": 13.1, "volume": 2464500.09, "close_time": 1765583999999, "quote_volume": 32786328.3266, "trades": 119226, "taker_buy_base": 1172592.65, "taker_buy_quote": 15577175.5878 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 13.11, "high": 13.47, "low": 13.09, "close": 13.37, "volume": 1578228.62, "close_time": 1765670399999, "quote_volume": 21003972.4053, "trades": 51424, "taker_buy_base": 705137.45, "taker_buy_quote": 9382623.0325 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.37, "high": 13.4, "low": 12.73, "close": 12.88, "volume": 1429641.0, "close_time": 1765756799999, "quote_volume": 18627985.5092, "trades": 59852, "taker_buy_base": 714907.6, "taker_buy_quote": 9318877.4434 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 12.88, "high": 13.35, "low": 12.2, "close": 12.34, "volume": 3503587.76, "close_time": 1765843199999, "quote_volume": 44757241.0237, "trades": 159279, "taker_buy_base": 1782632.81, "taker_buy_quote": 22775860.3864 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.35, "high": 12.4, "low": 11.91, "close": 12.35, "volume": 3313909.31, "close_time": 1765929599999, "quote_volume": 40541581.3327, "trades": 116510, "taker_buy_base": 1637703.39, "taker_buy_quote": 20040790.9028 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.34, "high": 12.66, "low": 11.69, "close": 11.87, "volume": 3989453.63, "close_time": 1766015999999, "quote_volume": 48462273.4025, "trades": 154749, "taker_buy_base": 1945465.99, "taker_buy_quote": 23633745.9028 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 11.86, "high": 12.32, "low": 11.28, "close": 11.44, "volume": 4678986.21, "close_time": 1766102399999, "quote_volume": 55023041.6865, "trades": 158226, "taker_buy_base": 2326476.76, "taker_buy_quote": 27378276.4748 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.44, "high": 12.45, "low": 11.26, "close": 12.26, "volume": 4112097.37, "close_time": 1766188799999, "quote_volume": 49154111.5442, "trades": 138640, "taker_buy_base": 2093152.37, "taker_buy_quote": 25019724.0518 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.25, "high": 12.38, "low": 12.13, "close": 12.21, "volume": 971046.59, "close_time": 1766275199999, "quote_volume": 11900415.3534, "trades": 36530, "taker_buy_base": 471346.28, "taker_buy_quote": 5775541.9597 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.22, "high": 12.34, "low": 11.96, "close": 12.14, "volume": 1234066.71, "close_time": 1766361599999, "quote_volume": 14970691.4586, "trades": 57237, "taker_buy_base": 657692.57, "taker_buy_quote": 7978679.7097 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.15, "high": 12.45, "low": 12.01, "close": 12.42, "volume": 3136015.78, "close_time": 1766447999999, "quote_volume": 38599397.0821, "trades": 116150, "taker_buy_base": 1708676.85, "taker_buy_quote": 21038106.1097 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.42, "high": 12.55, "low": 11.84, "close": 12.18, "volume": 2667803.57, "close_time": 1766534399999, "quote_volume": 32524544.6921, "trades": 95593, "taker_buy_base": 1309613.05, "taker_buy_quote": 15966163.2563 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.18, "high": 12.23, "low": 11.89, "close": 12.1, "volume": 1607835.82, "close_time": 1766620799999, "quote_volume": 19347832.121, "trades": 62917, "taker_buy_base": 697310.97, "taker_buy_quote": 8393969.6053 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.11, "high": 12.55, "low": 12.05, "close": 12.09, "volume": 2261537.45, "close_time": 1766707199999, "quote_volume": 27774426.6272, "trades": 74639, "taker_buy_base": 1063945.2, "taker_buy_quote": 13072989.81 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 12.09, "high": 12.62, "low": 12.03, "close": 12.34, "volume": 2107626.16, "close_time": 1766793599999, "quote_volume": 26086861.1178, "trades": 83087, "taker_buy_base": 1041940.06, "taker_buy_quote": 12897711.5338 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 12.34, "high": 12.8, "low": 12.33, "close": 12.69, "volume": 1402720.88, "close_time": 1766879999999, "quote_volume": 17570216.9288, "trades": 49020, "taker_buy_base": 667293.43, "taker_buy_quote": 8363402.0221 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.7, "high": 12.9, "low": 12.53, "close": 12.64, "volume": 1705451.88, "close_time": 1766966399999, "quote_volume": 21712113.2234, "trades": 55547, "taker_buy_base": 826564.66, "taker_buy_quote": 10524934.9927 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.64, "high": 13.2, "low": 12.35, "close": 12.38, "volume": 3591031.92, "close_time": 1767052799999, "quote_volume": 45908072.772, "trades": 115701, "taker_buy_base": 1694889.44, "taker_buy_quote": 21664073.4727 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 12.37, "high": 12.64, "low": 12.33, "close": 12.58, "volume": 1682281.43, "close_time": 1767139199999, "quote_volume": 21029649.6373, "trades": 48306, "taker_buy_base": 836023.52, "taker_buy_quote": 10453170.403 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 12.58, "high": 12.72, "low": 12.21, "close": 12.32, "volume": 1812519.45, "close_time": 1767225599999, "quote_volume": 22579867.5288, "trades": 49791, "taker_buy_base": 905126.2, "taker_buy_quote": 11270328.7388 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 12.32, "high": 13.69, "low": 12.23, "close": 13.59, "volume": 4403379.82, "close_time": 1767311999999, "quote_volume": 57578512.3074, "trades": 162579, "taker_buy_base": 2168084.48, "taker_buy_quote": 28312012.2579 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 13.59, "high": 13.98, "low": 13.09, "close": 13.82, "volume": 3276497.14, "close_time": 1767398399999, "quote_volume": 44348526.6263, "trades": 140852, "taker_buy_base": 1652521.59, "taker_buy_quote": 22354693.975 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 13.82, "high": 14.4, "low": 13.67, "close": 13.99, "volume": 2908188.75, "close_time": 1767484799999, "quote_volume": 40706474.0717, "trades": 107989, "taker_buy_base": 1408722.83, "taker_buy_quote": 19717811.2492 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 13.98, "high": 14.49, "low": 13.9, "close": 14.25, "volume": 2167561.94, "close_time": 1767571199999, "quote_volume": 30655106.3651, "trades": 106824, "taker_buy_base": 1021567.96, "taker_buy_quote": 14453933.0054 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 14.25, "high": 14.72, "low": 13.91, "close": 14.45, "volume": 3062802.52, "close_time": 1767657599999, "quote_volume": 43704881.7378, "trades": 163101, "taker_buy_base": 1517903.06, "taker_buy_quote": 21667610.3292 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 14.46, "high": 14.83, "low": 14.24, "close": 14.59, "volume": 3416418.28, "close_time": 1767743999999, "quote_volume": 49563749.2124, "trades": 158219, "taker_buy_base": 1670063.93, "taker_buy_quote": 24223672.7631 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 14.6, "high": 14.6, "low": 13.88, "close": 14.11, "volume": 2264630.86, "close_time": 1767830399999, "quote_volume": 32315696.064, "trades": 93068, "taker_buy_base": 1134995.32, "taker_buy_quote": 16181118.0688 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 14.12, "high": 14.25, "low": 13.6, "close": 13.89, "volume": 1822609.54, "close_time": 1767916799999, "quote_volume": 25339467.514, "trades": 104413, "taker_buy_base": 909100.3, "taker_buy_quote": 12631213.6885 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 13.89, "high": 14.22, "low": 13.61, "close": 13.79, "volume": 1860467.06, "close_time": 1768003199999, "quote_volume": 25818717.8122, "trades": 107555, "taker_buy_base": 906167.69, "taker_buy_quote": 12573638.0424 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 13.78, "high": 13.94, "low": 13.64, "close": 13.74, "volume": 656465.16, "close_time": 1768089599999, "quote_volume": 9058291.6367, "trades": 33948, "taker_buy_base": 276512.47, "taker_buy_quote": 3815405.5 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 13.73, "high": 13.99, "low": 13.48, "close": 13.7, "volume": 1071942.18, "close_time": 1768175999999, "quote_volume": 14780604.3837, "trades": 52591, "taker_buy_base": 512552.18, "taker_buy_quote": 7067054.9726 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 13.71, "high": 14.22, "low": 13.39, "close": 13.53, "volume": 2612087.13, "close_time": 1768262399999, "quote_volume": 35987620.6039, "trades": 120849, "taker_buy_base": 1270472.95, "taker_buy_quote": 17498178.6847 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 13.52, "high": 14.85, "low": 13.48, "close": 14.75, "volume": 4022695.09, "close_time": 1768348799999, "quote_volume": 57616247.1469, "trades": 199179, "taker_buy_base": 2016205.98, "taker_buy_quote": 28927888.7874 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 14.76, "high": 14.95, "low": 14.41, "close": 14.6, "volume": 2956916.76, "close_time": 1768435199999, "quote_volume": 43374926.8624, "trades": 106502, "taker_buy_base": 1499942.41, "taker_buy_quote": 22004639.6059 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 14.6, "high": 14.63, "low": 13.61, "close": 13.82, "volume": 2471785.31, "close_time": 1768521599999, "quote_volume": 34914543.0024, "trades": 127989, "taker_buy_base": 1129270.35, "taker_buy_quote": 15955730.3189 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 13.82, "high": 13.87, "low": 13.19, "close": 13.59, "volume": 2257468.71, "close_time": 1768607999999, "quote_volume": 30594800.4843, "trades": 94057, "taker_buy_base": 1072930.15, "taker_buy_quote": 14536064.3015 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 13.59, "high": 13.97, "low": 13.53, "close": 13.75, "volume": 1153279.65, "close_time": 1768694399999, "quote_volume": 15840086.4886, "trades": 35785, "taker_buy_base": 509358.19, "taker_buy_quote": 6995712.4335 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 13.75, "high": 13.83, "low": 12.94, "close": 12.98, "volume": 1448582.51, "close_time": 1768780799999, "quote_volume": 19542676.3179, "trades": 61903, "taker_buy_base": 699772.97, "taker_buy_quote": 9444962.2475 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 12.98, "high": 12.99, "low": 12.09, "close": 12.74, "volume": 3210706.15, "close_time": 1768867199999, "quote_volume": 40573654.4027, "trades": 127369, "taker_buy_base": 1640815.89, "taker_buy_quote": 20735523.4225 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.73, "high": 12.76, "low": 11.97, "close": 12.09, "volume": 3044192.13, "close_time": 1768953599999, "quote_volume": 37741757.0842, "trades": 108136, "taker_buy_base": 1364359.02, "taker_buy_quote": 16923111.0649 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 12.09, "high": 12.73, "low": 11.88, "close": 12.42, "volume": 3475396.94, "close_time": 1769039999999, "quote_volume": 42619585.5402, "trades": 134770, "taker_buy_base": 1634649.75, "taker_buy_quote": 20060170.3936 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 12.42, "high": 12.62, "low": 12.04, "close": 12.2, "volume": 1477392.32, "close_time": 1769126399999, "quote_volume": 18151949.877, "trades": 60223, "taker_buy_base": 688507.97, "taker_buy_quote": 8459697.9404 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 12.2, "high": 12.5, "low": 11.99, "close": 12.13, "volume": 2123247.62, "close_time": 1769212799999, "quote_volume": 25918054.9928, "trades": 74860, "taker_buy_base": 1038958.18, "taker_buy_quote": 12685049.4398 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 12.13, "high": 12.19, "low": 11.97, "close": 12.05, "volume": 635754.35, "close_time": 1769299199999, "quote_volume": 7684381.2284, "trades": 22373, "taker_buy_base": 299170.13, "taker_buy_quote": 3617175.8068 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 12.05, "high": 12.08, "low": 11.23, "close": 11.49, "volume": 2327274.41, "close_time": 1769385599999, "quote_volume": 27066900.2701, "trades": 85899, "taker_buy_base": 1044127.06, "taker_buy_quote": 12151454.0304 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.49, "high": 11.92, "low": 11.46, "close": 11.72, "volume": 2217831.4, "close_time": 1769471999999, "quote_volume": 25948768.5941, "trades": 71004, "taker_buy_base": 1003069.93, "taker_buy_quote": 11741524.0427 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.72, "high": 12.2, "low": 11.58, "close": 12.14, "volume": 2157614.23, "close_time": 1769558399999, "quote_volume": 25542573.5993, "trades": 66784, "taker_buy_base": 1038295.41, "taker_buy_quote": 12288955.8304 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 12.14, "high": 12.29, "low": 11.93, "close": 12.07, "volume": 1817855.54, "close_time": 1769644799999, "quote_volume": 21988193.432, "trades": 74560, "taker_buy_base": 843376.79, "taker_buy_quote": 10199746.6709 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 12.08, "high": 12.1, "low": 10.8, "close": 11.04, "volume": 4766952.55, "close_time": 1769731199999, "quote_volume": 53250777.0809, "trades": 166271, "taker_buy_base": 2387268.07, "taker_buy_quote": 26665054.2775 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 11.04, "high": 11.09, "low": 10.63, "close": 10.87, "volume": 4376331.89, "close_time": 1769817599999, "quote_volume": 47768558.0024, "trades": 140495, "taker_buy_base": 2094090.5, "taker_buy_quote": 22854655.4743 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.88, "high": 10.9, "low": 9.16, "close": 10.12, "volume": 8363024.98, "close_time": 1769903999999, "quote_volume": 83451737.8753, "trades": 243653, "taker_buy_base": 3950659.56, "taker_buy_quote": 39428962.8289 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 10.12, "high": 10.26, "low": 9.67, "close": 9.91, "volume": 3370320.29, "close_time": 1769990399999, "quote_volume": 33722448.5441, "trades": 124802, "taker_buy_base": 1508783.15, "taker_buy_quote": 15102702.7948 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.91, "high": 10.32, "low": 9.53, "close": 10.14, "volume": 3599683.7, "close_time": 1770076799999, "quote_volume": 35865158.5097, "trades": 165383, "taker_buy_base": 1764569.31, "taker_buy_quote": 17593315.5853 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 10.14, "high": 10.34, "low": 9.54, "close": 9.93, "volume": 4359390.25, "close_time": 1770163199999, "quote_volume": 43547369.2927, "trades": 128862, "taker_buy_base": 2122191.75, "taker_buy_quote": 21208609.5262 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.92, "high": 10.17, "low": 9.55, "close": 9.72, "volume": 3707443.3, "close_time": 1770249599999, "quote_volume": 36523799.2664, "trades": 151697, "taker_buy_base": 1825097.89, "taker_buy_quote": 17993501.0992 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.71, "high": 9.85, "low": 8.24, "close": 8.32, "volume": 10982635.25, "close_time": 1770335999999, "quote_volume": 98853376.326, "trades": 365872, "taker_buy_base": 5064195.75, "taker_buy_quote": 45546342.6439 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 8.32, "high": 9.48, "low": 7.55, "close": 9.28, "volume": 7616631.97, "close_time": 1770422399999, "quote_volume": 64783492.2213, "trades": 301573, "taker_buy_base": 3797994.98, "taker_buy_quote": 32259137.8373 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 9.28, "high": 9.4, "low": 8.91, "close": 9.23, "volume": 4429288.97, "close_time": 1770508799999, "quote_volume": 40797502.7177, "trades": 158098, "taker_buy_base": 2099011.43, "taker_buy_quote": 19344068.8097 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 9.22, "high": 9.3, "low": 9.0, "close": 9.08, "volume": 1952474.13, "close_time": 1770595199999, "quote_volume": 17890276.9769, "trades": 61633, "taker_buy_base": 1015639.86, "taker_buy_quote": 9304207.6467 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 9.08, "high": 9.21, "low": 8.72, "close": 9.06, "volume": 2161048.33, "close_time": 1770681599999, "quote_volume": 19429451.4105, "trades": 80505, "taker_buy_base": 1017550.09, "taker_buy_quote": 9140479.5062 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 9.06, "high": 9.11, "low": 8.65, "close": 8.76, "volume": 2155570.06, "close_time": 1770767999999, "quote_volume": 18990472.9926, "trades": 67178, "taker_buy_base": 1055772.02, "taker_buy_quote": 9304019.8073 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.76, "high": 8.97, "low": 8.43, "close": 8.63, "volume": 3451059.39, "close_time": 1770854399999, "quote_volume": 29893867.7898, "trades": 93997, "taker_buy_base": 1902844.47, "taker_buy_quote": 16484476.4767 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.63, "high": 8.97, "low": 8.62, "close": 8.9, "volume": 2722312.61, "close_time": 1770940799999, "quote_volume": 23946387.5079, "trades": 67351, "taker_buy_base": 1242076.23, "taker_buy_quote": 10915805.2455 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.9, "high": 9.26, "low": 8.74, "close": 9.14, "volume": 2317253.05, "close_time": 1771027199999, "quote_volume": 20907564.1995, "trades": 61406, "taker_buy_base": 1207096.41, "taker_buy_quote": 10890596.7092 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 9.15, "high": 9.72, "low": 9.12, "close": 9.59, "volume": 1957200.45, "close_time": 1771113599999, "quote_volume": 18377929.972, "trades": 48834, "taker_buy_base": 906330.79, "taker_buy_quote": 8507090.107 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.6, "high": 9.75, "low": 9.14, "close": 9.29, "volume": 2304620.32, "close_time": 1771199999999, "quote_volume": 21712947.1472, "trades": 67932, "taker_buy_base": 1190102.48, "taker_buy_quote": 11193714.1301 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 9.29, "high": 9.42, "low": 9.05, "close": 9.26, "volume": 1993597.08, "close_time": 1771286399999, "quote_volume": 18397083.999, "trades": 55605, "taker_buy_base": 1038907.11, "taker_buy_quote": 9585485.5938 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 9.26, "high": 9.3, "low": 9.0, "close": 9.14, "volume": 1500684.97, "close_time": 1771372799999, "quote_volume": 13740698.1824, "trades": 53830, "taker_buy_base": 751807.61, "taker_buy_quote": 6882454.2744 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 9.13, "high": 9.21, "low": 8.8, "close": 8.86, "volume": 1645715.84, "close_time": 1771459199999, "quote_volume": 14828457.3557, "trades": 49443, "taker_buy_base": 892943.36, "taker_buy_quote": 8038318.4916 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.86, "high": 8.94, "low": 8.66, "close": 8.91, "volume": 2125984.17, "close_time": 1771545599999, "quote_volume": 18780977.2469, "trades": 51406, "taker_buy_base": 1211238.85, "taker_buy_quote": 10696664.1211 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.9, "high": 9.36, "low": 8.88, "close": 9.17, "volume": 3170314.84, "close_time": 1771631999999, "quote_volume": 28943009.4731, "trades": 85285, "taker_buy_base": 1571580.2, "taker_buy_quote": 14346241.5712 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 9.17, "high": 9.45, "low": 9.11, "close": 9.12, "volume": 1520821.29, "close_time": 1771718399999, "quote_volume": 14070433.7344, "trades": 43608, "taker_buy_base": 822874.25, "taker_buy_quote": 7618833.8167 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 9.12, "high": 9.12, "low": 8.79, "close": 8.87, "volume": 1894149.53, "close_time": 1771804799999, "quote_volume": 16931299.835, "trades": 42601, "taker_buy_base": 1012927.06, "taker_buy_quote": 9054255.7795 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.87, "high": 8.9, "low": 8.27, "close": 8.36, "volume": 3519799.52, "close_time": 1771891199999, "quote_volume": 29895998.1873, "trades": 109891, "taker_buy_base": 1842031.93, "taker_buy_quote": 15637192.6636 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.37, "high": 8.45, "low": 8.18, "close": 8.29, "volume": 2069343.37, "close_time": 1771977599999, "quote_volume": 17202490.6625, "trades": 68019, "taker_buy_base": 1102935.26, "taker_buy_quote": 9170608.7754 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.28, "high": 9.84, "low": 8.26, "close": 9.51, "volume": 8207207.42, "close_time": 1772063999999, "quote_volume": 76052286.5232, "trades": 224156, "taker_buy_base": 4317678.24, "taker_buy_quote": 40047366.4634 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.51, "high": 9.64, "low": 9.09, "close": 9.31, "volume": 4367337.35, "close_time": 1772150399999, "quote_volume": 40931318.9212, "trades": 112849, "taker_buy_base": 2281813.74, "taker_buy_quote": 21399388.9463 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 9.31, "high": 9.48, "low": 8.78, "close": 8.95, "volume": 3241829.57, "close_time": 1772236799999, "quote_volume": 29506228.6724, "trades": 98413, "taker_buy_base": 1499957.2, "taker_buy_quote": 13639784.9856 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.95, "high": 9.27, "low": 8.42, "close": 9.16, "volume": 4471001.96, "close_time": 1772323199999, "quote_volume": 39357160.6435, "trades": 126809, "taker_buy_base": 2268657.14, "taker_buy_quote": 19969944.0905 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 9.17, "high": 9.43, "low": 8.85, "close": 9.04, "volume": 3517576.45, "close_time": 1772409599999, "quote_volume": 32131214.5493, "trades": 109441, "taker_buy_base": 1831257.67, "taker_buy_quote": 16719076.4285 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 9.03, "high": 9.48, "low": 8.86, "close": 9.17, "volume": 3607621.55, "close_time": 1772495999999, "quote_volume": 33070581.5041, "trades": 111438, "taker_buy_base": 1908097.95, "taker_buy_quote": 17493559.2257 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 9.18, "high": 9.34, "low": 8.9, "close": 9.18, "volume": 2950312.27, "close_time": 1772582399999, "quote_volume": 26896497.7904, "trades": 93198, "taker_buy_base": 1502390.2, "taker_buy_quote": 13693171.8788 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 9.18, "high": 9.78, "low": 9.0, "close": 9.5, "volume": 5118929.94, "close_time": 1772668799999, "quote_volume": 48056475.8723, "trades": 119087, "taker_buy_base": 2343291.55, "taker_buy_quote": 22001366.5641 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 9.49, "high": 9.58, "low": 9.26, "close": 9.39, "volume": 2107112.13, "close_time": 1772755199999, "quote_volume": 19857822.0413, "trades": 76686, "taker_buy_base": 1047925.73, "taker_buy_quote": 9876720.1743 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 9.38, "high": 9.46, "low": 8.88, "close": 9.01, "volume": 3054531.85, "close_time": 1772841599999, "quote_volume": 27815152.4097, "trades": 88587, "taker_buy_base": 1452790.78, "taker_buy_quote": 13241644.8956 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 9.01, "high": 9.08, "low": 8.87, "close": 8.91, "volume": 1118928.85, "close_time": 1772927999999, "quote_volume": 10041314.4536, "trades": 28856, "taker_buy_base": 575849.07, "taker_buy_quote": 5169511.5608 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.91, "high": 9.02, "low": 8.69, "close": 8.82, "volume": 1613416.48, "close_time": 1773014399999, "quote_volume": 14294758.918, "trades": 50232, "taker_buy_base": 831209.23, "taker_buy_quote": 7366530.6679 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 8.82, "high": 9.53, "low": 8.81, "close": 9.26, "volume": 3172189.24, "close_time": 1773100799999, "quote_volume": 29198149.8022, "trades": 116338, "taker_buy_base": 1575835.73, "taker_buy_quote": 14504235.6485 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 9.26, "high": 9.96, "low": 9.25, "close": 9.53, "volume": 3406932.21, "close_time": 1773187199999, "quote_volume": 32824134.3271, "trades": 113900, "taker_buy_base": 1603845.35, "taker_buy_quote": 15454774.3919 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 9.53, "high": 9.86, "low": 9.48, "close": 9.55, "volume": 1940684.53, "close_time": 1773273599999, "quote_volume": 18683958.6758, "trades": 73648, "taker_buy_base": 991479.9, "taker_buy_quote": 9545372.6643 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 9.56, "high": 9.74, "low": 9.43, "close": 9.67, "volume": 1583048.46, "close_time": 1773359999999, "quote_volume": 15157369.2539, "trades": 56295, "taker_buy_base": 804313.23, "taker_buy_quote": 7701228.268 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 9.67, "high": 10.29, "low": 9.65, "close": 9.72, "volume": 3606631.26, "close_time": 1773446399999, "quote_volume": 35904321.047, "trades": 108777, "taker_buy_base": 1797073.46, "taker_buy_quote": 17904957.0313 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 9.72, "high": 9.78, "low": 9.52, "close": 9.73, "volume": 1235374.88, "close_time": 1773532799999, "quote_volume": 11898407.4681, "trades": 38144, "taker_buy_base": 608231.05, "taker_buy_quote": 5853681.969 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 9.73, "high": 10.04, "low": 9.65, "close": 9.95, "volume": 1425372.81, "close_time": 1773619199999, "quote_volume": 13986887.1542, "trades": 51526, "taker_buy_base": 690521.43, "taker_buy_quote": 6780301.7799 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 9.94, "high": 10.52, "low": 9.88, "close": 10.49, "volume": 4566957.89, "close_time": 1773705599999, "quote_volume": 46913161.8241, "trades": 132855, "taker_buy_base": 2279403.15, "taker_buy_quote": 23413914.6813 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 10.48, "high": 10.55, "low": 10.18, "close": 10.2, "volume": 2960054.15, "close_time": 1773791999999, "quote_volume": 30570380.0518, "trades": 68482, "taker_buy_base": 1509918.13, "taker_buy_quote": 15602167.8621 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 10.2, "high": 10.36, "low": 9.48, "close": 9.69, "volume": 3287751.42, "close_time": 1773878399999, "quote_volume": 32330982.6289, "trades": 89050, "taker_buy_base": 1734609.7, "taker_buy_quote": 17051387.0991 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 9.68, "high": 9.75, "low": 9.33, "close": 9.48, "volume": 1361923.8, "close_time": 1773964799999, "quote_volume": 12961724.824, "trades": 52696, "taker_buy_base": 717702.42, "taker_buy_quote": 6833637.6417 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 9.48, "high": 9.65, "low": 9.41, "close": 9.56, "volume": 1369184.65, "close_time": 1774051199999, "quote_volume": 13036734.1533, "trades": 48198, "taker_buy_base": 677829.93, "taker_buy_quote": 6454085.7585 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 9.57, "high": 9.64, "low": 9.15, "close": 9.21, "volume": 1043822.96, "close_time": 1774137599999, "quote_volume": 9896298.3173, "trades": 32493, "taker_buy_base": 486025.48, "taker_buy_quote": 4604669.5549 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 9.21, "high": 9.36, "low": 8.87, "close": 9.03, "volume": 1608037.56, "close_time": 1774223999999, "quote_volume": 14641165.4445, "trades": 55846, "taker_buy_base": 849475.52, "taker_buy_quote": 7739432.7476 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 9.03, "high": 9.76, "low": 8.92, "close": 9.56, "volume": 3004958.69, "close_time": 1774310399999, "quote_volume": 28222467.6522, "trades": 109943, "taker_buy_base": 1558179.44, "taker_buy_quote": 14631552.8734 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 9.56, "high": 9.65, "low": 9.35, "close": 9.62, "volume": 1570023.23, "close_time": 1774396799999, "quote_volume": 14943838.0675, "trades": 58483, "taker_buy_base": 736261.71, "taker_buy_quote": 7006634.7198 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 9.63, "high": 9.8, "low": 9.56, "close": 9.68, "volume": 1815508.94, "close_time": 1774483199999, "quote_volume": 17579205.6321, "trades": 45832, "taker_buy_base": 794941.52, "taker_buy_quote": 7698352.0474 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 9.69, "high": 9.69, "low": 8.99, "close": 9.11, "volume": 2063705.57, "close_time": 1774569599999, "quote_volume": 19088243.0241, "trades": 53471, "taker_buy_base": 1065983.13, "taker_buy_quote": 9856353.361 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 9.1, "high": 9.15, "low": 8.66, "close": 8.79, "volume": 2101191.0, "close_time": 1774655999999, "quote_volume": 18596444.9365, "trades": 53837, "taker_buy_base": 1102502.67, "taker_buy_quote": 9757679.396 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.79, "high": 8.99, "low": 8.7, "close": 8.75, "volume": 949852.2, "close_time": 1774742399999, "quote_volume": 8393536.0107, "trades": 29354, "taker_buy_base": 489828.67, "taker_buy_quote": 4326702.3204 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.76, "high": 8.82, "low": 8.37, "close": 8.6, "volume": 1116725.08, "close_time": 1774828799999, "quote_volume": 9648580.6015, "trades": 35697, "taker_buy_base": 604325.09, "taker_buy_quote": 5222915.5807 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 8.6, "high": 9.08, "low": 8.56, "close": 8.81, "volume": 1613301.92, "close_time": 1774915199999, "quote_volume": 14327698.5659, "trades": 61317, "taker_buy_base": 784092.37, "taker_buy_quote": 6958473.8047 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.81, "high": 9.07, "low": 8.69, "close": 8.91, "volume": 1636937.52, "close_time": 1775001599999, "quote_volume": 14509050.8865, "trades": 60329, "taker_buy_base": 855082.55, "taker_buy_quote": 7578969.334 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.91, "high": 9.48, "low": 8.87, "close": 9.13, "volume": 2896821.47, "close_time": 1775087999999, "quote_volume": 26749612.8092, "trades": 70442, "taker_buy_base": 1501985.97, "taker_buy_quote": 13863651.5062 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 9.13, "high": 9.19, "low": 8.62, "close": 8.75, "volume": 2611985.21, "close_time": 1775174399999, "quote_volume": 22920100.9857, "trades": 75509, "taker_buy_base": 1406322.83, "taker_buy_quote": 12342416.2994 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 8.75, "high": 9.15, "low": 8.73, "close": 8.91, "volume": 1539700.91, "close_time": 1775260799999, "quote_volume": 13776332.3627, "trades": 44335, "taker_buy_base": 682579.9, "taker_buy_quote": 6107824.3759 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.91, "high": 9.11, "low": 8.83, "close": 8.99, "volume": 719054.7, "close_time": 1775347199999, "quote_volume": 6435184.2113, "trades": 23524, "taker_buy_base": 363624.93, "taker_buy_quote": 3251819.7427 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.99, "high": 9.09, "low": 8.74, "close": 9.06, "volume": 857876.01, "close_time": 1775433599999, "quote_volume": 7625407.5596, "trades": 32341, "taker_buy_base": 444884.26, "taker_buy_quote": 3953058.0556 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 9.07, "high": 9.66, "low": 8.81, "close": 8.91, "volume": 3843829.97, "close_time": 1775519999999, "quote_volume": 35888342.0016, "trades": 114486, "taker_buy_base": 1880113.85, "taker_buy_quote": 17538748.7788 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.9, "high": 9.62, "low": 8.46, "close": 9.43, "volume": 6882469.21, "close_time": 1775606399999, "quote_volume": 60571664.6462, "trades": 177542, "taker_buy_base": 3783414.29, "taker_buy_quote": 33269564.0853 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 9.43, "high": 9.56, "low": 9.04, "close": 9.05, "volume": 3286293.67, "close_time": 1775692799999, "quote_volume": 30689202.6651, "trades": 108164, "taker_buy_base": 1592443.5, "taker_buy_quote": 14875262.3033 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 9.05, "high": 9.7, "low": 8.92, "close": 9.37, "volume": 2920718.2, "close_time": 1775779199999, "quote_volume": 27090055.0037, "trades": 89524, "taker_buy_base": 1451806.59, "taker_buy_quote": 13456700.8681 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 9.37, "high": 9.56, "low": 9.25, "close": 9.39, "volume": 1997802.09, "close_time": 1775865599999, "quote_volume": 18751802.6068, "trades": 57466, "taker_buy_base": 1042228.99, "taker_buy_quote": 9778910.5833 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 9.39, "high": 9.61, "low": 9.19, "close": 9.38, "volume": 1639251.72, "close_time": 1775951999999, "quote_volume": 15384971.7299, "trades": 43107, "taker_buy_base": 812878.44, "taker_buy_quote": 7622592.5701 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 9.37, "high": 9.39, "low": 8.92, "close": 9.03, "volume": 2241067.22, "close_time": 1776038399999, "quote_volume": 20346798.4102, "trades": 56354, "taker_buy_base": 1189044.28, "taker_buy_quote": 10796922.109 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 9.04, "high": 9.71, "low": 8.97, "close": 9.66, "volume": 3419224.2, "close_time": 1776124799999, "quote_volume": 31782373.176, "trades": 87228, "taker_buy_base": 1655717.81, "taker_buy_quote": 15383889.3268 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 9.66, "high": 9.71, "low": 9.21, "close": 9.31, "volume": 3276040.98, "close_time": 1776211199999, "quote_volume": 30819108.063, "trades": 72642, "taker_buy_base": 1755574.56, "taker_buy_quote": 16506048.8056 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 9.3, "high": 9.57, "low": 9.26, "close": 9.43, "volume": 2180446.37, "close_time": 1776297599999, "quote_volume": 20508869.8038, "trades": 56021, "taker_buy_base": 1070454.55, "taker_buy_quote": 10068094.8486 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 9.44, "high": 9.89, "low": 9.26, "close": 9.73, "volume": 3911612.9, "close_time": 1776383999999, "quote_volume": 37403747.3001, "trades": 102995, "taker_buy_base": 1886462.25, "taker_buy_quote": 18054712.3866 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 9.72, "high": 10.01, "low": 9.45, "close": 9.72, "volume": 3237491.1, "close_time": 1776470399999, "quote_volume": 31559282.0856, "trades": 85887, "taker_buy_base": 1617016.77, "taker_buy_quote": 15755840.2425 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 9.72, "high": 9.79, "low": 9.3, "close": 9.33, "volume": 1985427.01, "close_time": 1776556799999, "quote_volume": 18844088.269, "trades": 53208, "taker_buy_base": 1077134.32, "taker_buy_quote": 10220788.205 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 9.33, "high": 9.36, "low": 8.96, "close": 9.0, "volume": 2781932.77, "close_time": 1776643199999, "quote_volume": 25548239.8123, "trades": 55991, "taker_buy_base": 1453371.19, "taker_buy_quote": 13348248.4511 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 9.0, "high": 9.44, "low": 8.98, "close": 9.27, "volume": 3340913.84, "close_time": 1776729599999, "quote_volume": 30817924.3092, "trades": 54911, "taker_buy_base": 1647943.96, "taker_buy_quote": 15197447.7482 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 9.27, "high": 9.53, "low": 9.17, "close": 9.39, "volume": 2526167.85, "close_time": 1776815999999, "quote_volume": 23618057.9751, "trades": 58264, "taker_buy_base": 1217010.1, "taker_buy_quote": 11380037.7482 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 9.4, "high": 9.68, "low": 9.33, "close": 9.33, "volume": 2632701.83, "close_time": 1776902399999, "quote_volume": 25108461.2769, "trades": 53704, "taker_buy_base": 1314014.14, "taker_buy_quote": 12532782.4611 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.33, "high": 9.45, "low": 9.16, "close": 9.38, "volume": 2441918.23, "close_time": 1776988799999, "quote_volume": 22703640.0822, "trades": 52223, "taker_buy_base": 1192466.01, "taker_buy_quote": 11090253.8557 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 9.39, "high": 9.48, "low": 9.28, "close": 9.4, "volume": 1285732.01, "close_time": 1777075199999, "quote_volume": 12086037.0432, "trades": 30597, "taker_buy_base": 611612.57, "taker_buy_quote": 5750952.2972 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 9.4, "high": 9.5, "low": 9.37, "close": 9.42, "volume": 662482.21, "close_time": 1777161599999, "quote_volume": 6254657.8494, "trades": 13111, "taker_buy_base": 339588.87, "taker_buy_quote": 3208127.2761 } ] } }, "last_update": "2026-04-25T17:53:16.727092" }