{ "symbol": "ETCUSDT", "fetched_at": "2026-04-13T12:17:19.629367", "intervals": { "1h": { "count": 4397, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 15.31, "high": 15.5, "low": 15.31, "close": 15.33, "volume": 67872.87, "close_time": 1760259599999, "quote_volume": 1045047.5862, "trades": 3908, "taker_buy_base": 30277.9, "taker_buy_quote": 466334.7419 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 15.33, "high": 15.34, "low": 15.2, "close": 15.33, "volume": 42351.93, "close_time": 1760263199999, "quote_volume": 646544.8193, "trades": 2715, "taker_buy_base": 17916.04, "taker_buy_quote": 273297.9065 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 15.33, "high": 15.4, "low": 15.24, "close": 15.25, "volume": 40173.21, "close_time": 1760266799999, "quote_volume": 615365.5142, "trades": 2850, "taker_buy_base": 18511.44, "taker_buy_quote": 283744.316 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 15.25, "high": 15.5, "low": 15.24, "close": 15.39, "volume": 70820.36, "close_time": 1760270399999, "quote_volume": 1090767.0666, "trades": 3999, "taker_buy_base": 43582.86, "taker_buy_quote": 671282.368 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 15.39, "high": 15.76, "low": 15.36, "close": 15.59, "volume": 143579.96, "close_time": 1760273999999, "quote_volume": 2239596.8705, "trades": 8138, "taker_buy_base": 85305.6, "taker_buy_quote": 1328895.2126 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 15.58, "high": 15.8, "low": 15.4, "close": 15.45, "volume": 89187.6, "close_time": 1760277599999, "quote_volume": 1390855.5722, "trades": 7163, "taker_buy_base": 43766.26, "taker_buy_quote": 683363.298 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 15.44, "high": 16.59, "low": 15.43, "close": 16.15, "volume": 171134.41, "close_time": 1760281199999, "quote_volume": 2735506.6785, "trades": 18594, "taker_buy_base": 92798.92, "taker_buy_quote": 1485020.7183 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 16.15, "high": 16.47, "low": 16.04, "close": 16.35, "volume": 186299.2, "close_time": 1760284799999, "quote_volume": 3030489.6866, "trades": 16457, "taker_buy_base": 95906.98, "taker_buy_quote": 1561141.592 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 16.34, "high": 16.97, "low": 16.34, "close": 16.68, "volume": 212856.39, "close_time": 1760288399999, "quote_volume": 3546312.2837, "trades": 19432, "taker_buy_base": 105360.05, "taker_buy_quote": 1754260.8339 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 16.67, "high": 16.83, "low": 16.55, "close": 16.69, "volume": 116274.96, "close_time": 1760291999999, "quote_volume": 1944679.7949, "trades": 9412, "taker_buy_base": 54102.59, "taker_buy_quote": 904909.8556 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 16.7, "high": 16.95, "low": 16.65, "close": 16.87, "volume": 137738.2, "close_time": 1760295599999, "quote_volume": 2309190.9941, "trades": 7147, "taker_buy_base": 66644.3, "taker_buy_quote": 1115953.1384 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 16.87, "high": 16.97, "low": 16.82, "close": 16.92, "volume": 44180.43, "close_time": 1760299199999, "quote_volume": 745974.4894, "trades": 4016, "taker_buy_base": 14574.12, "taker_buy_quote": 246066.1615 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 16.92, "high": 17.01, "low": 16.78, "close": 16.82, "volume": 49985.94, "close_time": 1760302799999, "quote_volume": 845008.1215, "trades": 5415, "taker_buy_base": 20288.52, "taker_buy_quote": 343231.5459 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 16.82, "high": 16.91, "low": 16.6, "close": 16.76, "volume": 55973.09, "close_time": 1760306399999, "quote_volume": 938564.8705, "trades": 4747, "taker_buy_base": 22900.15, "taker_buy_quote": 384112.6134 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 16.77, "high": 16.88, "low": 16.59, "close": 16.64, "volume": 37387.37, "close_time": 1760309999999, "quote_volume": 624163.4577, "trades": 5536, "taker_buy_base": 14067.68, "taker_buy_quote": 234935.0075 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 16.65, "high": 16.74, "low": 16.5, "close": 16.7, "volume": 50668.4, "close_time": 1760313599999, "quote_volume": 841116.5586, "trades": 4630, "taker_buy_base": 18372.92, "taker_buy_quote": 305057.6724 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 16.71, "high": 16.81, "low": 16.51, "close": 16.67, "volume": 78791.94, "close_time": 1760317199999, "quote_volume": 1310470.9167, "trades": 5889, "taker_buy_base": 30699.39, "taker_buy_quote": 511095.8628 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 16.66, "high": 16.96, "low": 16.59, "close": 16.92, "volume": 91366.82, "close_time": 1760320799999, "quote_volume": 1533186.3583, "trades": 8239, "taker_buy_base": 39451.44, "taker_buy_quote": 661498.5401 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 16.92, "high": 16.95, "low": 16.75, "close": 16.87, "volume": 43577.31, "close_time": 1760324399999, "quote_volume": 733568.9845, "trades": 4098, "taker_buy_base": 28454.24, "taker_buy_quote": 479021.4474 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 16.87, "high": 16.92, "low": 16.72, "close": 16.75, "volume": 33794.36, "close_time": 1760327999999, "quote_volume": 569005.8726, "trades": 4042, "taker_buy_base": 11939.97, "taker_buy_quote": 201076.4196 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 16.76, "high": 16.79, "low": 16.64, "close": 16.77, "volume": 22041.33, "close_time": 1760331599999, "quote_volume": 368573.0812, "trades": 2895, "taker_buy_base": 9208.63, "taker_buy_quote": 154037.3596 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 16.76, "high": 16.81, "low": 16.68, "close": 16.73, "volume": 17337.28, "close_time": 1760335199999, "quote_volume": 290183.7564, "trades": 2331, "taker_buy_base": 8110.7, "taker_buy_quote": 135772.4824 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 16.73, "high": 17.05, "low": 16.65, "close": 16.97, "volume": 62992.49, "close_time": 1760338799999, "quote_volume": 1065262.206, "trades": 5255, "taker_buy_base": 35857.26, "taker_buy_quote": 607380.539 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 16.97, "high": 17.07, "low": 16.84, "close": 16.91, "volume": 119849.11, "close_time": 1760342399999, "quote_volume": 2029585.9299, "trades": 6886, "taker_buy_base": 31348.81, "taker_buy_quote": 530950.8384 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 16.91, "high": 17.14, "low": 16.85, "close": 17.1, "volume": 134419.79, "close_time": 1760345999999, "quote_volume": 2290384.8374, "trades": 5769, "taker_buy_base": 70620.88, "taker_buy_quote": 1202644.7046 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 17.09, "high": 17.24, "low": 17.03, "close": 17.24, "volume": 35535.66, "close_time": 1760349599999, "quote_volume": 608436.4173, "trades": 3544, "taker_buy_base": 17440.33, "taker_buy_quote": 298845.7842 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 17.23, "high": 17.26, "low": 17.05, "close": 17.19, "volume": 37612.81, "close_time": 1760353199999, "quote_volume": 645280.8728, "trades": 3949, "taker_buy_base": 15136.15, "taker_buy_quote": 259637.5853 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 17.19, "high": 17.19, "low": 16.58, "close": 16.83, "volume": 125763.64, "close_time": 1760356799999, "quote_volume": 2125488.1235, "trades": 12342, "taker_buy_base": 50876.25, "taker_buy_quote": 859227.7118 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 16.83, "high": 17.09, "low": 16.71, "close": 16.88, "volume": 49748.89, "close_time": 1760360399999, "quote_volume": 841882.1871, "trades": 5675, "taker_buy_base": 23592.86, "taker_buy_quote": 399371.2037 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 16.87, "high": 17.26, "low": 16.81, "close": 17.14, "volume": 71656.4, "close_time": 1760363999999, "quote_volume": 1220212.6307, "trades": 12013, "taker_buy_base": 35942.73, "taker_buy_quote": 612369.8494 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 17.13, "high": 17.19, "low": 16.75, "close": 16.82, "volume": 41461.05, "close_time": 1760367599999, "quote_volume": 701663.3233, "trades": 6704, "taker_buy_base": 18127.43, "taker_buy_quote": 307183.6664 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 16.82, "high": 17.11, "low": 16.81, "close": 17.03, "volume": 45874.72, "close_time": 1760371199999, "quote_volume": 778428.5565, "trades": 4886, "taker_buy_base": 19610.45, "taker_buy_quote": 332684.38 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 17.03, "high": 17.13, "low": 16.92, "close": 17.05, "volume": 35796.73, "close_time": 1760374799999, "quote_volume": 608901.8957, "trades": 4804, "taker_buy_base": 16803.6, "taker_buy_quote": 285959.5972 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 17.06, "high": 17.61, "low": 17.04, "close": 17.58, "volume": 92386.16, "close_time": 1760378399999, "quote_volume": 1595261.9625, "trades": 7070, "taker_buy_base": 46788.79, "taker_buy_quote": 808232.4318 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 17.58, "high": 17.66, "low": 17.43, "close": 17.46, "volume": 84536.76, "close_time": 1760381999999, "quote_volume": 1482137.3052, "trades": 6270, "taker_buy_base": 26856.73, "taker_buy_quote": 470944.7662 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 17.46, "high": 17.7, "low": 17.46, "close": 17.62, "volume": 59972.3, "close_time": 1760385599999, "quote_volume": 1054705.4602, "trades": 4265, "taker_buy_base": 21045.55, "taker_buy_quote": 370031.4823 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 17.62, "high": 17.76, "low": 17.58, "close": 17.75, "volume": 51042.75, "close_time": 1760389199999, "quote_volume": 901671.6993, "trades": 3426, "taker_buy_base": 19647.92, "taker_buy_quote": 347244.3881 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 17.75, "high": 17.83, "low": 17.53, "close": 17.54, "volume": 50675.48, "close_time": 1760392799999, "quote_volume": 896734.3735, "trades": 3836, "taker_buy_base": 22277.39, "taker_buy_quote": 394263.8298 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 17.55, "high": 17.64, "low": 17.53, "close": 17.6, "volume": 24027.72, "close_time": 1760396399999, "quote_volume": 422458.744, "trades": 2306, "taker_buy_base": 10445.23, "taker_buy_quote": 183661.6296 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 17.59, "high": 17.59, "low": 17.45, "close": 17.47, "volume": 29980.45, "close_time": 1760399999999, "quote_volume": 525228.0638, "trades": 2872, "taker_buy_base": 14848.39, "taker_buy_quote": 260300.0064 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 17.48, "high": 17.59, "low": 17.45, "close": 17.53, "volume": 52334.04, "close_time": 1760403599999, "quote_volume": 916591.6884, "trades": 2772, "taker_buy_base": 18957.94, "taker_buy_quote": 332122.5821 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 17.53, "high": 17.61, "low": 17.4, "close": 17.58, "volume": 31944.91, "close_time": 1760407199999, "quote_volume": 560029.0753, "trades": 2685, "taker_buy_base": 14377.39, "taker_buy_quote": 252075.2483 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 17.58, "high": 17.58, "low": 17.38, "close": 17.42, "volume": 59692.41, "close_time": 1760410799999, "quote_volume": 1043319.4723, "trades": 3842, "taker_buy_base": 24499.65, "taker_buy_quote": 428284.9263 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 17.42, "high": 17.42, "low": 17.24, "close": 17.27, "volume": 74979.62, "close_time": 1760414399999, "quote_volume": 1298432.3105, "trades": 4713, "taker_buy_base": 25274.96, "taker_buy_quote": 437751.4719 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 17.28, "high": 17.32, "low": 16.82, "close": 16.87, "volume": 61066.61, "close_time": 1760417999999, "quote_volume": 1042974.1792, "trades": 5936, "taker_buy_base": 19931.07, "taker_buy_quote": 340023.3789 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 16.87, "high": 17.02, "low": 16.65, "close": 16.75, "volume": 77731.67, "close_time": 1760421599999, "quote_volume": 1305510.6255, "trades": 8152, "taker_buy_base": 28732.48, "taker_buy_quote": 482973.7151 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 16.74, "high": 16.83, "low": 16.03, "close": 16.35, "volume": 200981.55, "close_time": 1760425199999, "quote_volume": 3308371.6003, "trades": 16725, "taker_buy_base": 91576.56, "taker_buy_quote": 1505297.3718 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 16.35, "high": 16.59, "low": 16.24, "close": 16.34, "volume": 103914.72, "close_time": 1760428799999, "quote_volume": 1705247.4568, "trades": 9941, "taker_buy_base": 39218.28, "taker_buy_quote": 643518.1763 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 16.34, "high": 16.45, "low": 16.15, "close": 16.41, "volume": 101446.65, "close_time": 1760432399999, "quote_volume": 1648918.0097, "trades": 8020, "taker_buy_base": 52225.92, "taker_buy_quote": 848897.3936 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 16.41, "high": 16.54, "low": 16.36, "close": 16.43, "volume": 26844.76, "close_time": 1760435999999, "quote_volume": 441538.5838, "trades": 4095, "taker_buy_base": 13798.34, "taker_buy_quote": 226934.8054 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 16.43, "high": 16.43, "low": 16.06, "close": 16.25, "volume": 54560.1, "close_time": 1760439599999, "quote_volume": 885946.3654, "trades": 6577, "taker_buy_base": 27737.46, "taker_buy_quote": 450235.5886 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 16.25, "high": 16.45, "low": 16.23, "close": 16.31, "volume": 28587.13, "close_time": 1760443199999, "quote_volume": 467961.32, "trades": 3394, "taker_buy_base": 11997.73, "taker_buy_quote": 196350.8103 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 16.31, "high": 16.33, "low": 16.06, "close": 16.15, "volume": 45582.57, "close_time": 1760446799999, "quote_volume": 737999.1257, "trades": 4300, "taker_buy_base": 19335.39, "taker_buy_quote": 313355.4387 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 16.15, "high": 16.37, "low": 15.95, "close": 16.29, "volume": 76299.23, "close_time": 1760450399999, "quote_volume": 1232639.5453, "trades": 8005, "taker_buy_base": 38675.28, "taker_buy_quote": 625650.9605 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 16.29, "high": 16.58, "low": 16.2, "close": 16.44, "volume": 43903.38, "close_time": 1760453999999, "quote_volume": 720838.7713, "trades": 6703, "taker_buy_base": 21602.42, "taker_buy_quote": 354844.7601 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 16.44, "high": 16.98, "low": 16.44, "close": 16.97, "volume": 119035.97, "close_time": 1760457599999, "quote_volume": 1987254.6566, "trades": 8545, "taker_buy_base": 58878.72, "taker_buy_quote": 983163.4331 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 16.97, "high": 17.13, "low": 16.77, "close": 16.83, "volume": 87968.68, "close_time": 1760461199999, "quote_volume": 1488462.6187, "trades": 8947, "taker_buy_base": 32555.34, "taker_buy_quote": 550937.1611 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 16.82, "high": 16.97, "low": 16.61, "close": 16.83, "volume": 39173.7, "close_time": 1760464799999, "quote_volume": 659015.6304, "trades": 6377, "taker_buy_base": 18633.32, "taker_buy_quote": 313333.6986 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 16.83, "high": 16.94, "low": 16.75, "close": 16.8, "volume": 29783.71, "close_time": 1760468399999, "quote_volume": 501462.8469, "trades": 3591, "taker_buy_base": 16539.16, "taker_buy_quote": 278595.897 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 16.81, "high": 16.9, "low": 16.53, "close": 16.76, "volume": 51471.33, "close_time": 1760471999999, "quote_volume": 860513.549, "trades": 6922, "taker_buy_base": 27885.51, "taker_buy_quote": 466429.8001 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 16.76, "high": 16.92, "low": 16.68, "close": 16.91, "volume": 17978.14, "close_time": 1760475599999, "quote_volume": 302428.3993, "trades": 2172, "taker_buy_base": 6680.48, "taker_buy_quote": 112393.6787 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 16.92, "high": 16.94, "low": 16.76, "close": 16.92, "volume": 26142.13, "close_time": 1760479199999, "quote_volume": 441033.5417, "trades": 1976, "taker_buy_base": 10567.93, "taker_buy_quote": 178181.4761 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 16.92, "high": 17.02, "low": 16.84, "close": 16.89, "volume": 11276.0, "close_time": 1760482799999, "quote_volume": 190982.6462, "trades": 1531, "taker_buy_base": 5707.44, "taker_buy_quote": 96667.9204 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 16.88, "high": 16.95, "low": 16.85, "close": 16.88, "volume": 12694.63, "close_time": 1760486399999, "quote_volume": 214368.8249, "trades": 1145, "taker_buy_base": 6405.75, "taker_buy_quote": 108146.8051 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 16.89, "high": 16.93, "low": 16.78, "close": 16.9, "volume": 15856.67, "close_time": 1760489999999, "quote_volume": 267236.7197, "trades": 2669, "taker_buy_base": 4267.54, "taker_buy_quote": 71948.109 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 16.9, "high": 16.91, "low": 16.73, "close": 16.82, "volume": 28566.11, "close_time": 1760493599999, "quote_volume": 479400.1632, "trades": 2234, "taker_buy_base": 12280.42, "taker_buy_quote": 206016.3252 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 16.82, "high": 16.98, "low": 16.8, "close": 16.85, "volume": 18130.21, "close_time": 1760497199999, "quote_volume": 306705.482, "trades": 1904, "taker_buy_base": 10148.9, "taker_buy_quote": 171869.469 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 16.85, "high": 16.87, "low": 16.65, "close": 16.74, "volume": 16238.24, "close_time": 1760500799999, "quote_volume": 272231.4433, "trades": 1891, "taker_buy_base": 4984.2, "taker_buy_quote": 83553.6733 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 16.74, "high": 16.9, "low": 16.72, "close": 16.86, "volume": 24873.37, "close_time": 1760504399999, "quote_volume": 418275.0961, "trades": 1926, "taker_buy_base": 10000.21, "taker_buy_quote": 168203.444 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 16.86, "high": 16.92, "low": 16.75, "close": 16.81, "volume": 10643.95, "close_time": 1760507999999, "quote_volume": 179381.8055, "trades": 1605, "taker_buy_base": 3549.49, "taker_buy_quote": 59820.2373 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 16.8, "high": 16.92, "low": 16.7, "close": 16.91, "volume": 12919.9, "close_time": 1760511599999, "quote_volume": 217019.6017, "trades": 2053, "taker_buy_base": 6547.86, "taker_buy_quote": 110073.313 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 16.91, "high": 16.96, "low": 16.81, "close": 16.93, "volume": 21531.21, "close_time": 1760515199999, "quote_volume": 363054.9822, "trades": 2178, "taker_buy_base": 7429.07, "taker_buy_quote": 125448.2266 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 16.92, "high": 17.21, "low": 16.91, "close": 16.99, "volume": 45437.21, "close_time": 1760518799999, "quote_volume": 774489.1385, "trades": 4232, "taker_buy_base": 23888.16, "taker_buy_quote": 407641.1498 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 16.98, "high": 17.0, "low": 16.76, "close": 16.86, "volume": 34237.89, "close_time": 1760522399999, "quote_volume": 578273.3935, "trades": 2868, "taker_buy_base": 16184.28, "taker_buy_quote": 273491.8796 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 16.85, "high": 16.87, "low": 16.71, "close": 16.76, "volume": 15393.54, "close_time": 1760525999999, "quote_volume": 258464.7125, "trades": 2077, "taker_buy_base": 4947.98, "taker_buy_quote": 83068.7115 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 16.76, "high": 16.82, "low": 16.61, "close": 16.71, "volume": 24421.01, "close_time": 1760529599999, "quote_volume": 408858.2464, "trades": 2493, "taker_buy_base": 12882.93, "taker_buy_quote": 215688.4365 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 16.71, "high": 16.76, "low": 16.57, "close": 16.65, "volume": 28505.71, "close_time": 1760533199999, "quote_volume": 475209.065, "trades": 2605, "taker_buy_base": 10881.14, "taker_buy_quote": 181437.2718 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 16.65, "high": 16.73, "low": 16.33, "close": 16.63, "volume": 34177.92, "close_time": 1760536799999, "quote_volume": 564973.2971, "trades": 5813, "taker_buy_base": 16995.83, "taker_buy_quote": 280960.8204 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 16.63, "high": 16.76, "low": 16.36, "close": 16.43, "volume": 30603.37, "close_time": 1760540399999, "quote_volume": 507882.4269, "trades": 4300, "taker_buy_base": 13174.96, "taker_buy_quote": 219054.0947 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 16.44, "high": 16.53, "low": 16.25, "close": 16.35, "volume": 22721.03, "close_time": 1760543999999, "quote_volume": 371844.3636, "trades": 4235, "taker_buy_base": 11375.86, "taker_buy_quote": 186126.6088 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 16.35, "high": 16.47, "low": 16.28, "close": 16.38, "volume": 23252.66, "close_time": 1760547599999, "quote_volume": 380871.9026, "trades": 2954, "taker_buy_base": 9918.59, "taker_buy_quote": 162498.3409 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 16.38, "high": 16.47, "low": 16.21, "close": 16.47, "volume": 10089.74, "close_time": 1760551199999, "quote_volume": 164819.4961, "trades": 3011, "taker_buy_base": 4748.66, "taker_buy_quote": 77634.5195 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 16.47, "high": 16.54, "low": 16.4, "close": 16.52, "volume": 11127.74, "close_time": 1760554799999, "quote_volume": 183098.0503, "trades": 1761, "taker_buy_base": 5234.76, "taker_buy_quote": 86200.6739 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 16.51, "high": 16.51, "low": 16.28, "close": 16.32, "volume": 11019.88, "close_time": 1760558399999, "quote_volume": 180561.1857, "trades": 1706, "taker_buy_base": 4873.86, "taker_buy_quote": 79853.9301 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 16.33, "high": 16.42, "low": 16.11, "close": 16.28, "volume": 17768.7, "close_time": 1760561999999, "quote_volume": 288454.9837, "trades": 3341, "taker_buy_base": 6927.33, "taker_buy_quote": 112432.3279 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 16.28, "high": 16.4, "low": 16.16, "close": 16.25, "volume": 12438.76, "close_time": 1760565599999, "quote_volume": 202698.5023, "trades": 2394, "taker_buy_base": 4409.8, "taker_buy_quote": 71826.7747 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 16.26, "high": 16.35, "low": 16.17, "close": 16.2, "volume": 14184.13, "close_time": 1760569199999, "quote_volume": 230842.8437, "trades": 1648, "taker_buy_base": 4607.74, "taker_buy_quote": 75003.9226 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 16.2, "high": 16.31, "low": 16.19, "close": 16.29, "volume": 17534.7, "close_time": 1760572799999, "quote_volume": 284947.6907, "trades": 1652, "taker_buy_base": 7214.48, "taker_buy_quote": 117272.3091 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 16.28, "high": 16.32, "low": 16.19, "close": 16.23, "volume": 10233.44, "close_time": 1760576399999, "quote_volume": 166348.7296, "trades": 1794, "taker_buy_base": 3842.55, "taker_buy_quote": 62503.9398 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 16.23, "high": 16.42, "low": 16.22, "close": 16.38, "volume": 12420.83, "close_time": 1760579999999, "quote_volume": 202906.2077, "trades": 1432, "taker_buy_base": 6535.01, "taker_buy_quote": 106827.1614 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 16.39, "high": 16.46, "low": 16.25, "close": 16.37, "volume": 12325.71, "close_time": 1760583599999, "quote_volume": 201426.5238, "trades": 1635, "taker_buy_base": 3821.51, "taker_buy_quote": 62502.9607 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 16.37, "high": 16.38, "low": 16.25, "close": 16.25, "volume": 9009.55, "close_time": 1760587199999, "quote_volume": 146993.3087, "trades": 1188, "taker_buy_base": 2376.02, "taker_buy_quote": 38767.5724 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 16.25, "high": 16.39, "low": 16.25, "close": 16.26, "volume": 7208.84, "close_time": 1760590799999, "quote_volume": 117632.4552, "trades": 1370, "taker_buy_base": 2404.34, "taker_buy_quote": 39272.6087 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 16.27, "high": 16.38, "low": 16.21, "close": 16.32, "volume": 12517.78, "close_time": 1760594399999, "quote_volume": 203841.7064, "trades": 1990, "taker_buy_base": 7526.08, "taker_buy_quote": 122491.2992 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 16.33, "high": 16.51, "low": 16.3, "close": 16.48, "volume": 13113.6, "close_time": 1760597999999, "quote_volume": 215323.8274, "trades": 1985, "taker_buy_base": 6787.14, "taker_buy_quote": 111554.3729 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 16.48, "high": 16.48, "low": 16.34, "close": 16.41, "volume": 18588.98, "close_time": 1760601599999, "quote_volume": 304733.6334, "trades": 1953, "taker_buy_base": 8411.51, "taker_buy_quote": 137897.584 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 16.4, "high": 16.41, "low": 16.19, "close": 16.26, "volume": 30651.82, "close_time": 1760605199999, "quote_volume": 499306.4107, "trades": 2125, "taker_buy_base": 8984.23, "taker_buy_quote": 146591.8953 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 16.26, "high": 16.46, "low": 15.87, "close": 16.4, "volume": 71762.09, "close_time": 1760608799999, "quote_volume": 1158341.0924, "trades": 8728, "taker_buy_base": 37747.98, "taker_buy_quote": 609963.123 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 16.4, "high": 16.59, "low": 16.4, "close": 16.49, "volume": 32016.26, "close_time": 1760612399999, "quote_volume": 528597.8764, "trades": 3478, "taker_buy_base": 20441.15, "taker_buy_quote": 337693.1026 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 16.48, "high": 16.55, "low": 16.38, "close": 16.54, "volume": 23774.81, "close_time": 1760615999999, "quote_volume": 391497.9414, "trades": 2140, "taker_buy_base": 8859.6, "taker_buy_quote": 145930.4931 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 16.54, "high": 16.64, "low": 16.5, "close": 16.54, "volume": 32187.07, "close_time": 1760619599999, "quote_volume": 533328.5767, "trades": 3019, "taker_buy_base": 22416.16, "taker_buy_quote": 371599.8125 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 16.53, "high": 16.55, "low": 16.33, "close": 16.38, "volume": 39315.45, "close_time": 1760623199999, "quote_volume": 647087.0862, "trades": 2872, "taker_buy_base": 19622.15, "taker_buy_quote": 323007.0387 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 16.38, "high": 16.5, "low": 16.15, "close": 16.31, "volume": 36927.88, "close_time": 1760626799999, "quote_volume": 601447.3034, "trades": 5257, "taker_buy_base": 12598.54, "taker_buy_quote": 205481.3317 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 16.31, "high": 16.36, "low": 15.87, "close": 15.95, "volume": 66753.04, "close_time": 1760630399999, "quote_volume": 1074336.0362, "trades": 8576, "taker_buy_base": 19420.88, "taker_buy_quote": 311969.1656 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 15.94, "high": 16.34, "low": 15.78, "close": 16.33, "volume": 72528.05, "close_time": 1760633999999, "quote_volume": 1156618.0938, "trades": 9767, "taker_buy_base": 31689.82, "taker_buy_quote": 505853.4723 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 16.34, "high": 16.34, "low": 16.09, "close": 16.1, "volume": 26510.96, "close_time": 1760637599999, "quote_volume": 429685.6944, "trades": 3802, "taker_buy_base": 13611.4, "taker_buy_quote": 220823.8215 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 16.1, "high": 16.1, "low": 15.88, "close": 16.06, "volume": 16854.06, "close_time": 1760641199999, "quote_volume": 269483.3251, "trades": 3768, "taker_buy_base": 7763.72, "taker_buy_quote": 124214.2477 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 16.07, "high": 16.08, "low": 15.69, "close": 15.86, "volume": 26515.37, "close_time": 1760644799999, "quote_volume": 420239.5814, "trades": 5590, "taker_buy_base": 13662.35, "taker_buy_quote": 216552.4974 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 15.86, "high": 15.93, "low": 15.66, "close": 15.72, "volume": 25999.68, "close_time": 1760648399999, "quote_volume": 409630.9123, "trades": 4576, "taker_buy_base": 10424.96, "taker_buy_quote": 164502.7438 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 15.73, "high": 15.89, "low": 15.68, "close": 15.88, "volume": 15867.88, "close_time": 1760651999999, "quote_volume": 250373.8445, "trades": 2191, "taker_buy_base": 7532.79, "taker_buy_quote": 118865.5961 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 15.89, "high": 15.92, "low": 15.66, "close": 15.67, "volume": 9162.68, "close_time": 1760655599999, "quote_volume": 144723.3233, "trades": 1354, "taker_buy_base": 3654.76, "taker_buy_quote": 57717.1695 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 15.66, "high": 15.89, "low": 15.64, "close": 15.82, "volume": 23199.86, "close_time": 1760659199999, "quote_volume": 366462.5115, "trades": 2210, "taker_buy_base": 14727.59, "taker_buy_quote": 232737.449 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 15.82, "high": 15.91, "low": 15.77, "close": 15.85, "volume": 16034.09, "close_time": 1760662799999, "quote_volume": 253947.6975, "trades": 1773, "taker_buy_base": 9689.2, "taker_buy_quote": 153447.1858 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 15.85, "high": 16.0, "low": 15.81, "close": 15.88, "volume": 12527.78, "close_time": 1760666399999, "quote_volume": 199018.4402, "trades": 2182, "taker_buy_base": 5245.91, "taker_buy_quote": 83387.8727 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 15.88, "high": 15.91, "low": 15.65, "close": 15.81, "volume": 86885.47, "close_time": 1760669999999, "quote_volume": 1366277.8594, "trades": 3874, "taker_buy_base": 40998.88, "taker_buy_quote": 644324.9246 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 15.81, "high": 15.91, "low": 15.81, "close": 15.89, "volume": 12086.13, "close_time": 1760673599999, "quote_volume": 191792.9324, "trades": 1564, "taker_buy_base": 5426.1, "taker_buy_quote": 86113.971 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 15.9, "high": 15.9, "low": 15.82, "close": 15.83, "volume": 13166.66, "close_time": 1760677199999, "quote_volume": 208704.6027, "trades": 1881, "taker_buy_base": 6099.05, "taker_buy_quote": 96728.5312 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 15.83, "high": 15.88, "low": 15.65, "close": 15.67, "volume": 26302.54, "close_time": 1760680799999, "quote_volume": 413814.9436, "trades": 2556, "taker_buy_base": 9381.07, "taker_buy_quote": 147818.7011 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 15.67, "high": 15.75, "low": 15.26, "close": 15.31, "volume": 51803.37, "close_time": 1760684399999, "quote_volume": 801024.1807, "trades": 8125, "taker_buy_base": 24781.83, "taker_buy_quote": 383314.1989 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 15.32, "high": 15.34, "low": 14.89, "close": 14.94, "volume": 180327.3, "close_time": 1760687999999, "quote_volume": 2721871.3283, "trades": 16026, "taker_buy_base": 78723.46, "taker_buy_quote": 1188919.2674 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 14.94, "high": 15.06, "low": 14.74, "close": 14.8, "volume": 58760.32, "close_time": 1760691599999, "quote_volume": 874832.4141, "trades": 8632, "taker_buy_base": 27875.7, "taker_buy_quote": 415532.5666 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 14.8, "high": 15.16, "low": 14.74, "close": 14.92, "volume": 75265.81, "close_time": 1760695199999, "quote_volume": 1121762.0531, "trades": 8266, "taker_buy_base": 34007.53, "taker_buy_quote": 509305.8291 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 14.92, "high": 14.99, "low": 14.66, "close": 14.93, "volume": 47347.27, "close_time": 1760698799999, "quote_volume": 702400.9953, "trades": 6932, "taker_buy_base": 21353.27, "taker_buy_quote": 316556.4072 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 14.94, "high": 15.46, "low": 14.94, "close": 15.33, "volume": 44930.66, "close_time": 1760702399999, "quote_volume": 685811.6182, "trades": 7997, "taker_buy_base": 22360.45, "taker_buy_quote": 340878.5022 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 15.32, "high": 15.42, "low": 15.21, "close": 15.23, "volume": 20200.23, "close_time": 1760705999999, "quote_volume": 309207.9704, "trades": 3396, "taker_buy_base": 10030.7, "taker_buy_quote": 153552.818 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 15.23, "high": 15.46, "low": 15.15, "close": 15.37, "volume": 31192.54, "close_time": 1760709599999, "quote_volume": 476899.7637, "trades": 5833, "taker_buy_base": 17594.45, "taker_buy_quote": 269292.9079 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 15.36, "high": 15.39, "low": 15.04, "close": 15.16, "volume": 29820.88, "close_time": 1760713199999, "quote_volume": 453104.0532, "trades": 6150, "taker_buy_base": 13962.92, "taker_buy_quote": 212278.4383 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 15.15, "high": 15.41, "low": 15.13, "close": 15.41, "volume": 23309.76, "close_time": 1760716799999, "quote_volume": 355502.1634, "trades": 4251, "taker_buy_base": 11541.4, "taker_buy_quote": 176161.4268 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 15.4, "high": 15.58, "low": 15.31, "close": 15.34, "volume": 44025.17, "close_time": 1760720399999, "quote_volume": 680261.4223, "trades": 5651, "taker_buy_base": 23539.1, "taker_buy_quote": 363813.2548 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 15.35, "high": 15.45, "low": 15.28, "close": 15.41, "volume": 15902.71, "close_time": 1760723999999, "quote_volume": 244190.0672, "trades": 2169, "taker_buy_base": 5171.79, "taker_buy_quote": 79489.5371 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 15.42, "high": 15.52, "low": 15.39, "close": 15.42, "volume": 10401.28, "close_time": 1760727599999, "quote_volume": 160700.249, "trades": 1945, "taker_buy_base": 4961.36, "taker_buy_quote": 76701.5952 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 15.43, "high": 15.46, "low": 15.3, "close": 15.37, "volume": 10811.35, "close_time": 1760731199999, "quote_volume": 166369.6465, "trades": 1579, "taker_buy_base": 6043.33, "taker_buy_quote": 93038.0487 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 15.37, "high": 15.53, "low": 15.35, "close": 15.47, "volume": 4029.3, "close_time": 1760734799999, "quote_volume": 62280.2185, "trades": 1046, "taker_buy_base": 2109.35, "taker_buy_quote": 32608.444 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 15.47, "high": 15.59, "low": 15.47, "close": 15.51, "volume": 6447.79, "close_time": 1760738399999, "quote_volume": 100086.2451, "trades": 1084, "taker_buy_base": 2855.86, "taker_buy_quote": 44322.3539 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 15.5, "high": 15.53, "low": 15.4, "close": 15.43, "volume": 6591.09, "close_time": 1760741999999, "quote_volume": 101763.7356, "trades": 722, "taker_buy_base": 2141.96, "taker_buy_quote": 33078.0386 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 15.43, "high": 15.44, "low": 15.34, "close": 15.36, "volume": 7410.95, "close_time": 1760745599999, "quote_volume": 113959.8838, "trades": 684, "taker_buy_base": 2721.0, "taker_buy_quote": 41858.1245 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 15.36, "high": 15.47, "low": 15.32, "close": 15.43, "volume": 20206.82, "close_time": 1760749199999, "quote_volume": 310915.35, "trades": 1570, "taker_buy_base": 9494.35, "taker_buy_quote": 146236.6604 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 15.43, "high": 15.6, "low": 15.43, "close": 15.58, "volume": 26828.47, "close_time": 1760752799999, "quote_volume": 416648.338, "trades": 1525, "taker_buy_base": 15649.94, "taker_buy_quote": 243046.0592 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 15.57, "high": 15.62, "low": 15.48, "close": 15.51, "volume": 15349.65, "close_time": 1760756399999, "quote_volume": 238731.437, "trades": 1520, "taker_buy_base": 7512.54, "taker_buy_quote": 116929.655 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 15.51, "high": 15.59, "low": 15.51, "close": 15.54, "volume": 4690.14, "close_time": 1760759999999, "quote_volume": 72923.7826, "trades": 907, "taker_buy_base": 2840.05, "taker_buy_quote": 44156.4957 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 15.54, "high": 15.54, "low": 15.47, "close": 15.48, "volume": 3951.48, "close_time": 1760763599999, "quote_volume": 61220.1403, "trades": 791, "taker_buy_base": 932.42, "taker_buy_quote": 14451.7953 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 15.48, "high": 15.53, "low": 15.38, "close": 15.5, "volume": 24109.27, "close_time": 1760767199999, "quote_volume": 372217.4068, "trades": 1309, "taker_buy_base": 8295.36, "taker_buy_quote": 128148.1222 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 15.5, "high": 15.57, "low": 15.45, "close": 15.51, "volume": 4765.03, "close_time": 1760770799999, "quote_volume": 73871.2853, "trades": 1104, "taker_buy_base": 2316.79, "taker_buy_quote": 35935.5973 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 15.51, "high": 15.7, "low": 15.47, "close": 15.49, "volume": 23411.59, "close_time": 1760774399999, "quote_volume": 365048.4942, "trades": 2809, "taker_buy_base": 11770.74, "taker_buy_quote": 183726.8403 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 15.49, "high": 15.55, "low": 15.48, "close": 15.48, "volume": 8017.73, "close_time": 1760777999999, "quote_volume": 124408.6698, "trades": 1410, "taker_buy_base": 4043.25, "taker_buy_quote": 62749.2086 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 15.48, "high": 15.61, "low": 15.45, "close": 15.59, "volume": 19177.85, "close_time": 1760781599999, "quote_volume": 298000.0841, "trades": 1841, "taker_buy_base": 13093.95, "taker_buy_quote": 203556.6614 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 15.59, "high": 15.62, "low": 15.53, "close": 15.62, "volume": 15188.23, "close_time": 1760785199999, "quote_volume": 236650.7539, "trades": 1491, "taker_buy_base": 7699.58, "taker_buy_quote": 119983.7662 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 15.62, "high": 15.66, "low": 15.54, "close": 15.57, "volume": 19861.66, "close_time": 1760788799999, "quote_volume": 309908.6079, "trades": 1592, "taker_buy_base": 7123.38, "taker_buy_quote": 111172.3408 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 15.57, "high": 15.6, "low": 15.48, "close": 15.51, "volume": 10477.3, "close_time": 1760792399999, "quote_volume": 162729.4879, "trades": 1472, "taker_buy_base": 4156.76, "taker_buy_quote": 64585.9488 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 15.5, "high": 15.5, "low": 15.38, "close": 15.4, "volume": 8840.33, "close_time": 1760795999999, "quote_volume": 136453.3642, "trades": 1756, "taker_buy_base": 3550.83, "taker_buy_quote": 54787.153 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 15.4, "high": 15.48, "low": 15.32, "close": 15.45, "volume": 29647.14, "close_time": 1760799599999, "quote_volume": 456090.1786, "trades": 2123, "taker_buy_base": 12304.96, "taker_buy_quote": 189264.8507 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 15.44, "high": 15.47, "low": 15.29, "close": 15.39, "volume": 86084.42, "close_time": 1760803199999, "quote_volume": 1323532.2675, "trades": 3420, "taker_buy_base": 41523.54, "taker_buy_quote": 638290.9925 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 15.39, "high": 15.42, "low": 15.27, "close": 15.35, "volume": 10440.61, "close_time": 1760806799999, "quote_volume": 160090.2421, "trades": 1064, "taker_buy_base": 2269.58, "taker_buy_quote": 34775.0597 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 15.34, "high": 15.48, "low": 15.3, "close": 15.48, "volume": 8165.2, "close_time": 1760810399999, "quote_volume": 125720.6385, "trades": 996, "taker_buy_base": 4064.0, "taker_buy_quote": 62577.725 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 15.48, "high": 15.49, "low": 15.35, "close": 15.39, "volume": 30598.13, "close_time": 1760813999999, "quote_volume": 471297.8859, "trades": 1292, "taker_buy_base": 5630.71, "taker_buy_quote": 86828.713 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 15.39, "high": 15.43, "low": 15.36, "close": 15.42, "volume": 6125.47, "close_time": 1760817599999, "quote_volume": 94367.2822, "trades": 844, "taker_buy_base": 2684.78, "taker_buy_quote": 41375.5205 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 15.42, "high": 15.5, "low": 15.4, "close": 15.42, "volume": 7730.18, "close_time": 1760821199999, "quote_volume": 119433.3311, "trades": 929, "taker_buy_base": 5404.36, "taker_buy_quote": 83506.2369 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 15.42, "high": 15.49, "low": 15.38, "close": 15.47, "volume": 4852.94, "close_time": 1760824799999, "quote_volume": 74747.9898, "trades": 696, "taker_buy_base": 1602.45, "taker_buy_quote": 24701.2856 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 15.47, "high": 15.5, "low": 15.43, "close": 15.46, "volume": 2841.37, "close_time": 1760828399999, "quote_volume": 43947.0678, "trades": 590, "taker_buy_base": 1109.45, "taker_buy_quote": 17159.8732 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 15.45, "high": 15.48, "low": 15.43, "close": 15.48, "volume": 4039.41, "close_time": 1760831999999, "quote_volume": 62409.4743, "trades": 563, "taker_buy_base": 3028.63, "taker_buy_quote": 46795.5849 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 15.47, "high": 15.49, "low": 15.32, "close": 15.35, "volume": 8797.05, "close_time": 1760835599999, "quote_volume": 135293.951, "trades": 1293, "taker_buy_base": 4196.76, "taker_buy_quote": 64609.6746 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 15.35, "high": 15.4, "low": 15.31, "close": 15.38, "volume": 13457.94, "close_time": 1760839199999, "quote_volume": 206712.3645, "trades": 901, "taker_buy_base": 7309.67, "taker_buy_quote": 112208.7745 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 15.39, "high": 15.42, "low": 15.34, "close": 15.36, "volume": 6977.55, "close_time": 1760842799999, "quote_volume": 107239.0352, "trades": 643, "taker_buy_base": 2236.62, "taker_buy_quote": 34383.6819 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 15.36, "high": 15.49, "low": 15.34, "close": 15.47, "volume": 10948.31, "close_time": 1760846399999, "quote_volume": 168624.2486, "trades": 1257, "taker_buy_base": 7637.51, "taker_buy_quote": 117685.5421 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 15.48, "high": 15.48, "low": 15.37, "close": 15.39, "volume": 9853.98, "close_time": 1760849999999, "quote_volume": 151820.6809, "trades": 956, "taker_buy_base": 2504.29, "taker_buy_quote": 38573.4317 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 15.39, "high": 15.44, "low": 15.33, "close": 15.35, "volume": 48528.86, "close_time": 1760853599999, "quote_volume": 747241.9126, "trades": 1499, "taker_buy_base": 34334.53, "taker_buy_quote": 528731.6661 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 15.35, "high": 15.37, "low": 15.24, "close": 15.29, "volume": 11142.1, "close_time": 1760857199999, "quote_volume": 170460.0242, "trades": 1176, "taker_buy_base": 3502.91, "taker_buy_quote": 53608.4744 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 15.29, "high": 15.33, "low": 15.27, "close": 15.33, "volume": 11989.8, "close_time": 1760860799999, "quote_volume": 183506.3191, "trades": 1572, "taker_buy_base": 8229.66, "taker_buy_quote": 125964.3691 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 15.33, "high": 15.51, "low": 15.19, "close": 15.26, "volume": 39906.58, "close_time": 1760864399999, "quote_volume": 611950.908, "trades": 4893, "taker_buy_base": 20072.55, "taker_buy_quote": 307895.1321 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 15.26, "high": 15.55, "low": 15.16, "close": 15.47, "volume": 32092.03, "close_time": 1760867999999, "quote_volume": 493167.0478, "trades": 4954, "taker_buy_base": 16921.73, "taker_buy_quote": 260150.6941 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 15.47, "high": 15.69, "low": 15.42, "close": 15.63, "volume": 20730.7, "close_time": 1760871599999, "quote_volume": 322861.2677, "trades": 3261, "taker_buy_base": 9848.44, "taker_buy_quote": 153233.399 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 15.63, "high": 15.74, "low": 15.56, "close": 15.57, "volume": 16185.74, "close_time": 1760875199999, "quote_volume": 253233.6239, "trades": 2501, "taker_buy_base": 7730.03, "taker_buy_quote": 121050.2577 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 15.57, "high": 15.62, "low": 15.49, "close": 15.56, "volume": 27763.23, "close_time": 1760878799999, "quote_volume": 431589.1299, "trades": 1587, "taker_buy_base": 18674.23, "taker_buy_quote": 290423.4057 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 15.57, "high": 15.85, "low": 15.53, "close": 15.8, "volume": 29284.1, "close_time": 1760882399999, "quote_volume": 459251.2318, "trades": 2763, "taker_buy_base": 18257.62, "taker_buy_quote": 286648.0674 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 15.8, "high": 15.88, "low": 15.71, "close": 15.86, "volume": 57378.62, "close_time": 1760885999999, "quote_volume": 905755.1775, "trades": 4200, "taker_buy_base": 20103.14, "taker_buy_quote": 317663.8338 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 15.87, "high": 15.87, "low": 15.74, "close": 15.78, "volume": 9980.46, "close_time": 1760889599999, "quote_volume": 157478.0197, "trades": 1622, "taker_buy_base": 4306.92, "taker_buy_quote": 67999.461 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 15.77, "high": 15.86, "low": 15.71, "close": 15.81, "volume": 16781.84, "close_time": 1760893199999, "quote_volume": 264802.6914, "trades": 1893, "taker_buy_base": 7442.51, "taker_buy_quote": 117541.3475 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 15.82, "high": 15.95, "low": 15.78, "close": 15.8, "volume": 20942.29, "close_time": 1760896799999, "quote_volume": 332509.7451, "trades": 2631, "taker_buy_base": 11102.7, "taker_buy_quote": 176311.0649 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 15.81, "high": 15.88, "low": 15.79, "close": 15.86, "volume": 6433.44, "close_time": 1760900399999, "quote_volume": 101853.4046, "trades": 1126, "taker_buy_base": 4514.24, "taker_buy_quote": 71459.3755 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 15.86, "high": 15.87, "low": 15.8, "close": 15.87, "volume": 8991.8, "close_time": 1760903999999, "quote_volume": 142489.5498, "trades": 892, "taker_buy_base": 4478.96, "taker_buy_quote": 71018.3392 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 15.87, "high": 15.93, "low": 15.84, "close": 15.92, "volume": 5607.76, "close_time": 1760907599999, "quote_volume": 89027.3437, "trades": 880, "taker_buy_base": 1285.3, "taker_buy_quote": 20421.8152 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 15.93, "high": 15.94, "low": 15.86, "close": 15.9, "volume": 6936.27, "close_time": 1760911199999, "quote_volume": 110185.4779, "trades": 729, "taker_buy_base": 2200.88, "taker_buy_quote": 34978.2408 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 15.9, "high": 15.96, "low": 15.9, "close": 15.9, "volume": 13934.28, "close_time": 1760914799999, "quote_volume": 221914.5465, "trades": 1246, "taker_buy_base": 6338.12, "taker_buy_quote": 100968.4043 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 15.91, "high": 15.91, "low": 15.73, "close": 15.75, "volume": 26477.67, "close_time": 1760918399999, "quote_volume": 418629.5762, "trades": 1823, "taker_buy_base": 4697.68, "taker_buy_quote": 74227.5743 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 15.76, "high": 15.76, "low": 15.44, "close": 15.62, "volume": 64371.03, "close_time": 1760921999999, "quote_volume": 1004580.0771, "trades": 4625, "taker_buy_base": 19594.92, "taker_buy_quote": 305257.3576 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 15.63, "high": 15.68, "low": 15.57, "close": 15.63, "volume": 29628.83, "close_time": 1760925599999, "quote_volume": 462564.965, "trades": 1858, "taker_buy_base": 20997.96, "taker_buy_quote": 327746.3057 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 15.63, "high": 15.73, "low": 15.54, "close": 15.7, "volume": 8531.23, "close_time": 1760929199999, "quote_volume": 133441.5541, "trades": 1287, "taker_buy_base": 2335.13, "taker_buy_quote": 36509.0445 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 15.7, "high": 16.07, "low": 15.67, "close": 16.02, "volume": 21728.41, "close_time": 1760932799999, "quote_volume": 345056.9242, "trades": 3935, "taker_buy_base": 10913.35, "taker_buy_quote": 173912.8956 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 16.03, "high": 16.08, "low": 15.96, "close": 16.01, "volume": 14458.45, "close_time": 1760936399999, "quote_volume": 231453.2136, "trades": 2260, "taker_buy_base": 5781.39, "taker_buy_quote": 92598.1154 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 16.01, "high": 16.1, "low": 15.96, "close": 16.07, "volume": 13351.0, "close_time": 1760939999999, "quote_volume": 213775.1403, "trades": 2370, "taker_buy_base": 8219.8, "taker_buy_quote": 131650.2323 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 16.07, "high": 16.22, "low": 16.07, "close": 16.18, "volume": 13884.72, "close_time": 1760943599999, "quote_volume": 224132.5282, "trades": 2077, "taker_buy_base": 6769.82, "taker_buy_quote": 109306.7061 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 16.18, "high": 16.19, "low": 16.07, "close": 16.13, "volume": 11978.44, "close_time": 1760947199999, "quote_volume": 193237.601, "trades": 1727, "taker_buy_base": 3686.75, "taker_buy_quote": 59479.9345 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 16.12, "high": 16.14, "low": 15.99, "close": 16.01, "volume": 19353.62, "close_time": 1760950799999, "quote_volume": 310878.6727, "trades": 1854, "taker_buy_base": 5905.75, "taker_buy_quote": 94929.0611 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 16.01, "high": 16.06, "low": 15.96, "close": 16.05, "volume": 34885.8, "close_time": 1760954399999, "quote_volume": 559047.1949, "trades": 1814, "taker_buy_base": 17466.4, "taker_buy_quote": 280063.9004 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 16.05, "high": 16.16, "low": 16.01, "close": 16.05, "volume": 12810.13, "close_time": 1760957999999, "quote_volume": 206068.1217, "trades": 2092, "taker_buy_base": 7582.29, "taker_buy_quote": 121961.8917 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 16.05, "high": 16.1, "low": 16.01, "close": 16.1, "volume": 9417.5, "close_time": 1760961599999, "quote_volume": 151158.2107, "trades": 2016, "taker_buy_base": 3288.98, "taker_buy_quote": 52808.6086 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 16.09, "high": 16.15, "low": 16.07, "close": 16.1, "volume": 8897.09, "close_time": 1760965199999, "quote_volume": 143267.1818, "trades": 2056, "taker_buy_base": 3849.98, "taker_buy_quote": 62011.7556 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 16.11, "high": 16.22, "low": 16.05, "close": 16.2, "volume": 29692.34, "close_time": 1760968799999, "quote_volume": 479771.2981, "trades": 2972, "taker_buy_base": 15409.76, "taker_buy_quote": 249058.6995 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 16.21, "high": 16.24, "low": 16.09, "close": 16.12, "volume": 42271.16, "close_time": 1760972399999, "quote_volume": 682617.7282, "trades": 3591, "taker_buy_base": 10503.18, "taker_buy_quote": 169755.0951 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 16.12, "high": 16.17, "low": 15.96, "close": 15.97, "volume": 23925.08, "close_time": 1760975999999, "quote_volume": 384524.0372, "trades": 2872, "taker_buy_base": 12128.28, "taker_buy_quote": 194987.9209 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 15.97, "high": 15.99, "low": 15.69, "close": 15.9, "volume": 39687.53, "close_time": 1760979599999, "quote_volume": 629446.9208, "trades": 5861, "taker_buy_base": 18221.57, "taker_buy_quote": 288976.4439 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 15.9, "high": 16.01, "low": 15.87, "close": 15.95, "volume": 10937.07, "close_time": 1760983199999, "quote_volume": 174300.9361, "trades": 1895, "taker_buy_base": 5964.94, "taker_buy_quote": 95106.6773 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 15.96, "high": 16.05, "low": 15.91, "close": 16.04, "volume": 10962.37, "close_time": 1760986799999, "quote_volume": 175365.6567, "trades": 1379, "taker_buy_base": 7398.1, "taker_buy_quote": 118414.2717 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 16.04, "high": 16.14, "low": 16.0, "close": 16.09, "volume": 6372.97, "close_time": 1760990399999, "quote_volume": 102355.0931, "trades": 1300, "taker_buy_base": 4863.78, "taker_buy_quote": 78131.8005 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 16.08, "high": 16.18, "low": 16.03, "close": 16.18, "volume": 10500.83, "close_time": 1760993999999, "quote_volume": 169069.7195, "trades": 1548, "taker_buy_base": 6892.93, "taker_buy_quote": 111069.6805 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 16.18, "high": 16.2, "low": 16.03, "close": 16.05, "volume": 14111.46, "close_time": 1760997599999, "quote_volume": 227240.4742, "trades": 1705, "taker_buy_base": 5131.19, "taker_buy_quote": 82688.402 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 16.04, "high": 16.1, "low": 16.02, "close": 16.08, "volume": 6246.02, "close_time": 1761001199999, "quote_volume": 100352.7533, "trades": 696, "taker_buy_base": 1837.71, "taker_buy_quote": 29541.237 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 16.07, "high": 16.07, "low": 15.99, "close": 16.0, "volume": 7493.36, "close_time": 1761004799999, "quote_volume": 120106.5149, "trades": 770, "taker_buy_base": 3041.18, "taker_buy_quote": 48734.9655 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 15.99, "high": 16.01, "low": 15.97, "close": 15.98, "volume": 5537.7, "close_time": 1761008399999, "quote_volume": 88537.8376, "trades": 988, "taker_buy_base": 2865.27, "taker_buy_quote": 45824.7027 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 15.98, "high": 16.03, "low": 15.85, "close": 15.91, "volume": 22473.13, "close_time": 1761011999999, "quote_volume": 358642.7914, "trades": 2157, "taker_buy_base": 12803.12, "taker_buy_quote": 204572.9855 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 15.9, "high": 15.91, "low": 15.77, "close": 15.8, "volume": 18306.92, "close_time": 1761015599999, "quote_volume": 289792.2585, "trades": 1988, "taker_buy_base": 10843.41, "taker_buy_quote": 171669.1858 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 15.81, "high": 15.84, "low": 15.71, "close": 15.75, "volume": 7076.04, "close_time": 1761019199999, "quote_volume": 111604.6072, "trades": 1289, "taker_buy_base": 3284.02, "taker_buy_quote": 51816.9986 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 15.74, "high": 15.76, "low": 15.5, "close": 15.53, "volume": 24495.4, "close_time": 1761022799999, "quote_volume": 382813.1089, "trades": 3964, "taker_buy_base": 9209.89, "taker_buy_quote": 144055.3107 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 15.53, "high": 15.6, "low": 15.48, "close": 15.55, "volume": 11084.41, "close_time": 1761026399999, "quote_volume": 172359.2921, "trades": 2132, "taker_buy_base": 6009.76, "taker_buy_quote": 93451.0305 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 15.55, "high": 15.66, "low": 15.52, "close": 15.64, "volume": 13236.41, "close_time": 1761029999999, "quote_volume": 206192.9369, "trades": 1760, "taker_buy_base": 4443.72, "taker_buy_quote": 69277.2739 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 15.63, "high": 15.7, "low": 15.59, "close": 15.66, "volume": 7450.69, "close_time": 1761033599999, "quote_volume": 116659.4396, "trades": 1305, "taker_buy_base": 5278.28, "taker_buy_quote": 82653.8538 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 15.65, "high": 15.66, "low": 15.5, "close": 15.61, "volume": 14413.5, "close_time": 1761037199999, "quote_volume": 224324.7674, "trades": 1342, "taker_buy_base": 3240.01, "taker_buy_quote": 50484.1703 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 15.6, "high": 15.62, "low": 15.57, "close": 15.59, "volume": 3295.42, "close_time": 1761040799999, "quote_volume": 51372.1686, "trades": 709, "taker_buy_base": 1826.3, "taker_buy_quote": 28471.4796 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 15.59, "high": 15.89, "low": 15.59, "close": 15.83, "volume": 69326.81, "close_time": 1761044399999, "quote_volume": 1097601.8514, "trades": 3383, "taker_buy_base": 33658.75, "taker_buy_quote": 532754.5917 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 15.84, "high": 15.92, "low": 15.81, "close": 15.87, "volume": 13106.88, "close_time": 1761047999999, "quote_volume": 207811.1598, "trades": 1695, "taker_buy_base": 6910.31, "taker_buy_quote": 109592.6638 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 15.87, "high": 16.11, "low": 15.87, "close": 15.9, "volume": 29186.54, "close_time": 1761051599999, "quote_volume": 467146.3512, "trades": 3937, "taker_buy_base": 16443.56, "taker_buy_quote": 262977.7017 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 15.91, "high": 15.97, "low": 15.77, "close": 15.84, "volume": 35479.66, "close_time": 1761055199999, "quote_volume": 563688.6157, "trades": 4589, "taker_buy_base": 21065.19, "taker_buy_quote": 334792.8858 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 15.85, "high": 16.43, "low": 15.84, "close": 16.43, "volume": 100269.47, "close_time": 1761058799999, "quote_volume": 1615362.6148, "trades": 8763, "taker_buy_base": 49585.45, "taker_buy_quote": 798903.7631 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 16.43, "high": 16.61, "low": 16.31, "close": 16.47, "volume": 55846.77, "close_time": 1761062399999, "quote_volume": 919262.469, "trades": 10280, "taker_buy_base": 31303.86, "taker_buy_quote": 515276.2872 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 16.48, "high": 16.63, "low": 16.27, "close": 16.32, "volume": 94668.91, "close_time": 1761065999999, "quote_volume": 1562428.6625, "trades": 11794, "taker_buy_base": 42908.12, "taker_buy_quote": 708851.8006 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 16.33, "high": 16.45, "low": 16.18, "close": 16.34, "volume": 27601.09, "close_time": 1761069599999, "quote_volume": 450838.0218, "trades": 8401, "taker_buy_base": 9432.26, "taker_buy_quote": 154182.7434 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 16.34, "high": 16.38, "low": 16.24, "close": 16.32, "volume": 13608.32, "close_time": 1761073199999, "quote_volume": 221928.4957, "trades": 2618, "taker_buy_base": 5393.78, "taker_buy_quote": 87904.7165 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 16.32, "high": 16.35, "low": 16.25, "close": 16.25, "volume": 5590.45, "close_time": 1761076799999, "quote_volume": 91120.6856, "trades": 1213, "taker_buy_base": 1967.76, "taker_buy_quote": 32079.7837 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 16.26, "high": 16.27, "low": 16.05, "close": 16.13, "volume": 30845.77, "close_time": 1761080399999, "quote_volume": 498270.5948, "trades": 3536, "taker_buy_base": 9390.04, "taker_buy_quote": 151613.056 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 16.12, "high": 16.16, "low": 15.92, "close": 16.13, "volume": 17608.14, "close_time": 1761083999999, "quote_volume": 282389.3178, "trades": 3116, "taker_buy_base": 8132.42, "taker_buy_quote": 130348.5059 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 16.13, "high": 16.13, "low": 15.83, "close": 15.87, "volume": 26778.42, "close_time": 1761087599999, "quote_volume": 427356.3903, "trades": 4259, "taker_buy_base": 11918.46, "taker_buy_quote": 190055.4354 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 15.87, "high": 15.91, "low": 15.65, "close": 15.69, "volume": 24408.73, "close_time": 1761091199999, "quote_volume": 384423.2359, "trades": 3568, "taker_buy_base": 7348.01, "taker_buy_quote": 115837.9773 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 15.69, "high": 15.79, "low": 15.61, "close": 15.68, "volume": 24641.1, "close_time": 1761094799999, "quote_volume": 387232.3965, "trades": 4007, "taker_buy_base": 10325.87, "taker_buy_quote": 162200.4896 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 15.68, "high": 15.78, "low": 15.65, "close": 15.72, "volume": 12920.69, "close_time": 1761098399999, "quote_volume": 203037.6599, "trades": 2610, "taker_buy_base": 8569.14, "taker_buy_quote": 134657.9829 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 15.73, "high": 15.79, "low": 15.71, "close": 15.71, "volume": 14858.4, "close_time": 1761101999999, "quote_volume": 233942.3723, "trades": 1498, "taker_buy_base": 11498.35, "taker_buy_quote": 181068.1153 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 15.71, "high": 15.71, "low": 15.59, "close": 15.67, "volume": 6550.09, "close_time": 1761105599999, "quote_volume": 102445.825, "trades": 1219, "taker_buy_base": 3518.11, "taker_buy_quote": 55014.7973 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 15.67, "high": 15.74, "low": 15.66, "close": 15.71, "volume": 7563.39, "close_time": 1761109199999, "quote_volume": 118738.3219, "trades": 808, "taker_buy_base": 4232.99, "taker_buy_quote": 66465.6631 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 15.71, "high": 15.71, "low": 15.46, "close": 15.58, "volume": 24419.19, "close_time": 1761112799999, "quote_volume": 379860.3039, "trades": 2626, "taker_buy_base": 8952.42, "taker_buy_quote": 139343.3541 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 15.58, "high": 15.61, "low": 15.54, "close": 15.54, "volume": 22096.97, "close_time": 1761116399999, "quote_volume": 344158.5652, "trades": 2253, "taker_buy_base": 14080.55, "taker_buy_quote": 219311.8541 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 15.54, "high": 15.64, "low": 15.48, "close": 15.61, "volume": 31390.57, "close_time": 1761119999999, "quote_volume": 488595.5984, "trades": 3223, "taker_buy_base": 23198.43, "taker_buy_quote": 361175.8236 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 15.6, "high": 15.6, "low": 15.51, "close": 15.55, "volume": 8897.98, "close_time": 1761123599999, "quote_volume": 138409.2123, "trades": 1725, "taker_buy_base": 3683.55, "taker_buy_quote": 57313.839 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 15.54, "high": 15.59, "low": 15.38, "close": 15.44, "volume": 26298.19, "close_time": 1761127199999, "quote_volume": 407562.7694, "trades": 3138, "taker_buy_base": 10819.6, "taker_buy_quote": 167761.7966 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 15.43, "high": 15.49, "low": 15.37, "close": 15.37, "volume": 14015.24, "close_time": 1761130799999, "quote_volume": 216208.255, "trades": 2547, "taker_buy_base": 6799.1, "taker_buy_quote": 104877.8263 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 15.38, "high": 15.53, "low": 15.25, "close": 15.44, "volume": 46116.01, "close_time": 1761134399999, "quote_volume": 708950.6697, "trades": 7949, "taker_buy_base": 22051.25, "taker_buy_quote": 339077.8776 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 15.44, "high": 15.59, "low": 15.41, "close": 15.5, "volume": 45155.17, "close_time": 1761137999999, "quote_volume": 701711.5905, "trades": 3449, "taker_buy_base": 24320.54, "taker_buy_quote": 377782.6805 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 15.5, "high": 15.72, "low": 15.48, "close": 15.71, "volume": 35453.63, "close_time": 1761141599999, "quote_volume": 551946.3748, "trades": 5374, "taker_buy_base": 20321.5, "taker_buy_quote": 316401.4467 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 15.71, "high": 15.71, "low": 15.41, "close": 15.68, "volume": 91201.56, "close_time": 1761145199999, "quote_volume": 1413283.3112, "trades": 10459, "taker_buy_base": 56791.88, "taker_buy_quote": 879870.7638 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 15.68, "high": 15.74, "low": 15.45, "close": 15.57, "volume": 32345.68, "close_time": 1761148799999, "quote_volume": 503300.2685, "trades": 6385, "taker_buy_base": 15862.44, "taker_buy_quote": 247033.3591 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 15.56, "high": 15.61, "low": 15.38, "close": 15.51, "volume": 33058.74, "close_time": 1761152399999, "quote_volume": 511903.2906, "trades": 5991, "taker_buy_base": 14901.23, "taker_buy_quote": 230794.8049 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 15.5, "high": 15.57, "low": 15.39, "close": 15.43, "volume": 10087.39, "close_time": 1761155999999, "quote_volume": 156404.0555, "trades": 2382, "taker_buy_base": 5634.99, "taker_buy_quote": 87446.989 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 15.43, "high": 15.5, "low": 15.37, "close": 15.45, "volume": 8140.55, "close_time": 1761159599999, "quote_volume": 125715.2455, "trades": 2246, "taker_buy_base": 3945.45, "taker_buy_quote": 60919.9861 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 15.45, "high": 15.58, "low": 15.38, "close": 15.5, "volume": 17240.22, "close_time": 1761163199999, "quote_volume": 266792.5363, "trades": 3339, "taker_buy_base": 7149.72, "taker_buy_quote": 110642.498 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 15.49, "high": 15.52, "low": 15.33, "close": 15.36, "volume": 13385.99, "close_time": 1761166799999, "quote_volume": 206180.9446, "trades": 2145, "taker_buy_base": 4636.74, "taker_buy_quote": 71448.029 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 15.36, "high": 15.37, "low": 15.0, "close": 15.19, "volume": 66818.19, "close_time": 1761170399999, "quote_volume": 1013359.841, "trades": 10140, "taker_buy_base": 28246.18, "taker_buy_quote": 428370.2397 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 15.19, "high": 15.28, "low": 15.13, "close": 15.21, "volume": 13853.11, "close_time": 1761173999999, "quote_volume": 210497.8819, "trades": 3273, "taker_buy_base": 7455.27, "taker_buy_quote": 113295.4814 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 15.2, "high": 15.46, "low": 15.2, "close": 15.43, "volume": 19748.59, "close_time": 1761177599999, "quote_volume": 303563.1323, "trades": 3751, "taker_buy_base": 11448.6, "taker_buy_quote": 176024.1389 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 15.43, "high": 15.48, "low": 15.39, "close": 15.45, "volume": 14104.33, "close_time": 1761181199999, "quote_volume": 217882.3027, "trades": 1142, "taker_buy_base": 4431.48, "taker_buy_quote": 68439.5084 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 15.45, "high": 15.53, "low": 15.43, "close": 15.45, "volume": 16533.62, "close_time": 1761184799999, "quote_volume": 255647.3765, "trades": 2031, "taker_buy_base": 6882.63, "taker_buy_quote": 106481.9672 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 15.45, "high": 15.48, "low": 15.43, "close": 15.45, "volume": 5095.61, "close_time": 1761188399999, "quote_volume": 78776.9811, "trades": 830, "taker_buy_base": 3797.73, "taker_buy_quote": 58718.2929 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 15.45, "high": 15.5, "low": 15.45, "close": 15.48, "volume": 6112.74, "close_time": 1761191999999, "quote_volume": 94589.8974, "trades": 869, "taker_buy_base": 4379.23, "taker_buy_quote": 67767.2253 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 15.47, "high": 15.52, "low": 15.42, "close": 15.48, "volume": 16894.7, "close_time": 1761195599999, "quote_volume": 260881.72, "trades": 1279, "taker_buy_base": 6502.23, "taker_buy_quote": 100416.9257 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 15.47, "high": 15.51, "low": 15.46, "close": 15.51, "volume": 6225.2, "close_time": 1761199199999, "quote_volume": 96334.8712, "trades": 1349, "taker_buy_base": 3031.72, "taker_buy_quote": 46929.5167 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 15.5, "high": 15.71, "low": 15.48, "close": 15.71, "volume": 21147.93, "close_time": 1761202799999, "quote_volume": 330737.9286, "trades": 4341, "taker_buy_base": 13304.54, "taker_buy_quote": 208074.0313 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 15.7, "high": 15.7, "low": 15.64, "close": 15.67, "volume": 12123.73, "close_time": 1761206399999, "quote_volume": 189910.7691, "trades": 1887, "taker_buy_base": 5779.87, "taker_buy_quote": 90571.1221 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 15.67, "high": 15.81, "low": 15.67, "close": 15.73, "volume": 43103.11, "close_time": 1761209999999, "quote_volume": 679424.1752, "trades": 2187, "taker_buy_base": 23184.37, "taker_buy_quote": 365387.2711 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 15.74, "high": 15.76, "low": 15.7, "close": 15.75, "volume": 8024.92, "close_time": 1761213599999, "quote_volume": 126239.6301, "trades": 1916, "taker_buy_base": 4540.54, "taker_buy_quote": 71441.2613 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 15.76, "high": 15.8, "low": 15.73, "close": 15.73, "volume": 15141.5, "close_time": 1761217199999, "quote_volume": 238696.2761, "trades": 1599, "taker_buy_base": 5664.24, "taker_buy_quote": 89293.6424 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 15.73, "high": 15.73, "low": 15.61, "close": 15.63, "volume": 34421.1, "close_time": 1761220799999, "quote_volume": 538717.8055, "trades": 2664, "taker_buy_base": 17240.69, "taker_buy_quote": 269719.8164 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 15.62, "high": 15.64, "low": 15.52, "close": 15.64, "volume": 25426.47, "close_time": 1761224399999, "quote_volume": 396543.2546, "trades": 2879, "taker_buy_base": 9717.84, "taker_buy_quote": 151590.1928 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 15.64, "high": 15.72, "low": 15.58, "close": 15.65, "volume": 16220.59, "close_time": 1761227999999, "quote_volume": 254032.0408, "trades": 3725, "taker_buy_base": 7394.26, "taker_buy_quote": 115860.4216 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 15.66, "high": 15.69, "low": 15.54, "close": 15.63, "volume": 16904.44, "close_time": 1761231599999, "quote_volume": 263894.2256, "trades": 3268, "taker_buy_base": 6118.42, "taker_buy_quote": 95522.0554 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 15.64, "high": 15.79, "low": 15.59, "close": 15.7, "volume": 17707.15, "close_time": 1761235199999, "quote_volume": 277693.4016, "trades": 3431, "taker_buy_base": 9208.76, "taker_buy_quote": 144474.7303 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 15.7, "high": 15.85, "low": 15.69, "close": 15.82, "volume": 8691.65, "close_time": 1761238799999, "quote_volume": 136932.9829, "trades": 2413, "taker_buy_base": 5299.2, "taker_buy_quote": 83517.4351 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 15.83, "high": 15.94, "low": 15.72, "close": 15.89, "volume": 28241.38, "close_time": 1761242399999, "quote_volume": 447734.4286, "trades": 3390, "taker_buy_base": 15720.19, "taker_buy_quote": 249350.9376 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 15.9, "high": 15.92, "low": 15.76, "close": 15.8, "volume": 14563.17, "close_time": 1761245999999, "quote_volume": 230622.7237, "trades": 2017, "taker_buy_base": 3586.76, "taker_buy_quote": 56861.9925 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 15.8, "high": 15.84, "low": 15.74, "close": 15.8, "volume": 12118.28, "close_time": 1761249599999, "quote_volume": 191644.2626, "trades": 1292, "taker_buy_base": 6772.72, "taker_buy_quote": 107112.0656 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 15.8, "high": 15.81, "low": 15.61, "close": 15.65, "volume": 22604.91, "close_time": 1761253199999, "quote_volume": 355266.2696, "trades": 1987, "taker_buy_base": 8250.38, "taker_buy_quote": 129820.3223 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 15.65, "high": 15.71, "low": 15.64, "close": 15.68, "volume": 4087.39, "close_time": 1761256799999, "quote_volume": 64114.0057, "trades": 695, "taker_buy_base": 2622.13, "taker_buy_quote": 41125.7084 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 15.68, "high": 15.73, "low": 15.67, "close": 15.7, "volume": 5695.58, "close_time": 1761260399999, "quote_volume": 89441.4494, "trades": 710, "taker_buy_base": 3450.26, "taker_buy_quote": 54193.3757 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 15.69, "high": 15.7, "low": 15.63, "close": 15.67, "volume": 9228.98, "close_time": 1761263999999, "quote_volume": 144595.979, "trades": 898, "taker_buy_base": 4523.31, "taker_buy_quote": 70863.5537 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 15.68, "high": 15.74, "low": 15.61, "close": 15.7, "volume": 11134.16, "close_time": 1761267599999, "quote_volume": 174493.7911, "trades": 1204, "taker_buy_base": 7672.3, "taker_buy_quote": 120250.6384 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 15.7, "high": 15.72, "low": 15.63, "close": 15.7, "volume": 3554.41, "close_time": 1761271199999, "quote_volume": 55690.3998, "trades": 627, "taker_buy_base": 1671.49, "taker_buy_quote": 26199.6089 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 15.7, "high": 15.7, "low": 15.64, "close": 15.67, "volume": 3878.22, "close_time": 1761274799999, "quote_volume": 60775.1766, "trades": 771, "taker_buy_base": 1908.89, "taker_buy_quote": 29915.3008 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 15.66, "high": 15.69, "low": 15.63, "close": 15.65, "volume": 3463.78, "close_time": 1761278399999, "quote_volume": 54219.72, "trades": 658, "taker_buy_base": 1791.98, "taker_buy_quote": 28047.2771 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 15.66, "high": 15.9, "low": 15.62, "close": 15.87, "volume": 20000.67, "close_time": 1761281999999, "quote_volume": 316885.7598, "trades": 1805, "taker_buy_base": 14093.38, "taker_buy_quote": 223234.2349 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 15.87, "high": 15.9, "low": 15.84, "close": 15.88, "volume": 6476.35, "close_time": 1761285599999, "quote_volume": 102793.3924, "trades": 1278, "taker_buy_base": 3504.57, "taker_buy_quote": 55633.1583 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 15.88, "high": 15.92, "low": 15.85, "close": 15.92, "volume": 5304.01, "close_time": 1761289199999, "quote_volume": 84291.5594, "trades": 945, "taker_buy_base": 3441.98, "taker_buy_quote": 54716.1321 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 15.91, "high": 15.93, "low": 15.76, "close": 15.81, "volume": 11801.36, "close_time": 1761292799999, "quote_volume": 186760.8129, "trades": 1076, "taker_buy_base": 6703.15, "taker_buy_quote": 106065.4825 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 15.81, "high": 15.91, "low": 15.77, "close": 15.86, "volume": 9078.37, "close_time": 1761296399999, "quote_volume": 143708.3138, "trades": 1107, "taker_buy_base": 5078.98, "taker_buy_quote": 80429.1594 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 15.87, "high": 15.88, "low": 15.81, "close": 15.83, "volume": 5414.17, "close_time": 1761299999999, "quote_volume": 85740.1914, "trades": 941, "taker_buy_base": 1785.09, "taker_buy_quote": 28289.3544 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 15.83, "high": 15.84, "low": 15.79, "close": 15.8, "volume": 5374.73, "close_time": 1761303599999, "quote_volume": 84994.067, "trades": 690, "taker_buy_base": 2059.53, "taker_buy_quote": 32576.3567 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 15.81, "high": 15.88, "low": 15.74, "close": 15.86, "volume": 10131.26, "close_time": 1761307199999, "quote_volume": 160144.1004, "trades": 1272, "taker_buy_base": 6384.8, "taker_buy_quote": 100903.6012 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 15.87, "high": 16.15, "low": 15.85, "close": 15.92, "volume": 53072.51, "close_time": 1761310799999, "quote_volume": 849219.1867, "trades": 6303, "taker_buy_base": 29715.43, "taker_buy_quote": 475215.8174 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 15.93, "high": 15.95, "low": 15.79, "close": 15.89, "volume": 19791.05, "close_time": 1761314399999, "quote_volume": 314497.4215, "trades": 2938, "taker_buy_base": 9060.11, "taker_buy_quote": 143973.9563 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 15.89, "high": 15.89, "low": 15.69, "close": 15.76, "volume": 23050.34, "close_time": 1761317999999, "quote_volume": 363257.9242, "trades": 2622, "taker_buy_base": 9073.52, "taker_buy_quote": 143177.243 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 15.76, "high": 15.83, "low": 15.69, "close": 15.73, "volume": 11300.67, "close_time": 1761321599999, "quote_volume": 177954.6403, "trades": 1524, "taker_buy_base": 4772.41, "taker_buy_quote": 75155.1211 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 15.73, "high": 15.75, "low": 15.65, "close": 15.72, "volume": 10130.75, "close_time": 1761325199999, "quote_volume": 159048.1449, "trades": 1276, "taker_buy_base": 3384.64, "taker_buy_quote": 53121.7949 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 15.72, "high": 15.8, "low": 15.71, "close": 15.75, "volume": 9292.59, "close_time": 1761328799999, "quote_volume": 146470.9006, "trades": 1384, "taker_buy_base": 4223.88, "taker_buy_quote": 66559.2507 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 15.74, "high": 15.81, "low": 15.74, "close": 15.81, "volume": 2829.32, "close_time": 1761332399999, "quote_volume": 44661.3476, "trades": 664, "taker_buy_base": 941.81, "taker_buy_quote": 14873.6016 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 15.81, "high": 15.92, "low": 15.81, "close": 15.88, "volume": 6247.91, "close_time": 1761335999999, "quote_volume": 99275.2397, "trades": 1050, "taker_buy_base": 4474.53, "taker_buy_quote": 71112.8881 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 15.89, "high": 15.99, "low": 15.88, "close": 15.98, "volume": 6920.4, "close_time": 1761339599999, "quote_volume": 110320.0319, "trades": 1410, "taker_buy_base": 3849.47, "taker_buy_quote": 61340.1567 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 15.99, "high": 16.05, "low": 15.96, "close": 16.02, "volume": 11496.49, "close_time": 1761343199999, "quote_volume": 184040.0917, "trades": 1046, "taker_buy_base": 7255.77, "taker_buy_quote": 116168.8143 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 16.02, "high": 16.02, "low": 15.97, "close": 15.99, "volume": 3473.39, "close_time": 1761346799999, "quote_volume": 55561.6385, "trades": 600, "taker_buy_base": 1143.75, "taker_buy_quote": 18296.3529 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 15.99, "high": 16.0, "low": 15.95, "close": 16.0, "volume": 5662.78, "close_time": 1761350399999, "quote_volume": 90406.6108, "trades": 596, "taker_buy_base": 2409.87, "taker_buy_quote": 38485.6398 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 16.0, "high": 16.02, "low": 15.93, "close": 15.97, "volume": 13107.85, "close_time": 1761353999999, "quote_volume": 209386.1778, "trades": 1184, "taker_buy_base": 6741.11, "taker_buy_quote": 107722.1155 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 15.97, "high": 16.05, "low": 15.94, "close": 15.96, "volume": 4363.12, "close_time": 1761357599999, "quote_volume": 69746.6608, "trades": 888, "taker_buy_base": 1248.5, "taker_buy_quote": 19963.8593 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 15.97, "high": 15.98, "low": 15.9, "close": 15.93, "volume": 6761.16, "close_time": 1761361199999, "quote_volume": 107926.3893, "trades": 608, "taker_buy_base": 5486.61, "taker_buy_quote": 87602.7185 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 15.92, "high": 15.93, "low": 15.87, "close": 15.88, "volume": 5046.63, "close_time": 1761364799999, "quote_volume": 80175.5828, "trades": 591, "taker_buy_base": 718.0, "taker_buy_quote": 11419.0803 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 15.87, "high": 15.95, "low": 15.87, "close": 15.88, "volume": 3754.26, "close_time": 1761368399999, "quote_volume": 59718.606, "trades": 678, "taker_buy_base": 988.8, "taker_buy_quote": 15736.0369 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 15.88, "high": 15.88, "low": 15.83, "close": 15.86, "volume": 3695.5, "close_time": 1761371999999, "quote_volume": 58581.4078, "trades": 686, "taker_buy_base": 1643.64, "taker_buy_quote": 26057.9539 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 15.86, "high": 15.88, "low": 15.84, "close": 15.85, "volume": 4852.41, "close_time": 1761375599999, "quote_volume": 76952.3834, "trades": 651, "taker_buy_base": 3448.29, "taker_buy_quote": 54681.2777 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 15.85, "high": 15.94, "low": 15.85, "close": 15.88, "volume": 6774.79, "close_time": 1761379199999, "quote_volume": 107694.5964, "trades": 982, "taker_buy_base": 3293.58, "taker_buy_quote": 52356.9135 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 15.87, "high": 15.95, "low": 15.87, "close": 15.94, "volume": 6634.08, "close_time": 1761382799999, "quote_volume": 105491.11, "trades": 656, "taker_buy_base": 1991.22, "taker_buy_quote": 31686.0489 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 15.94, "high": 15.94, "low": 15.88, "close": 15.88, "volume": 3896.42, "close_time": 1761386399999, "quote_volume": 61994.637, "trades": 756, "taker_buy_base": 942.21, "taker_buy_quote": 14995.2532 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 15.89, "high": 15.9, "low": 15.82, "close": 15.84, "volume": 1830.0, "close_time": 1761389999999, "quote_volume": 28985.0315, "trades": 670, "taker_buy_base": 993.05, "taker_buy_quote": 15725.6773 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 15.83, "high": 15.92, "low": 15.83, "close": 15.9, "volume": 8476.25, "close_time": 1761393599999, "quote_volume": 134465.0355, "trades": 735, "taker_buy_base": 4554.56, "taker_buy_quote": 72274.3581 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 15.9, "high": 15.97, "low": 15.9, "close": 15.97, "volume": 6077.59, "close_time": 1761397199999, "quote_volume": 96857.9136, "trades": 945, "taker_buy_base": 3058.86, "taker_buy_quote": 48762.7131 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 15.97, "high": 15.97, "low": 15.9, "close": 15.93, "volume": 5929.67, "close_time": 1761400799999, "quote_volume": 94445.3535, "trades": 1261, "taker_buy_base": 3201.15, "taker_buy_quote": 50988.75 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 15.93, "high": 15.98, "low": 15.91, "close": 15.97, "volume": 4882.12, "close_time": 1761404399999, "quote_volume": 77873.0755, "trades": 1051, "taker_buy_base": 1407.23, "taker_buy_quote": 22443.1811 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 15.96, "high": 15.96, "low": 15.89, "close": 15.91, "volume": 3020.63, "close_time": 1761407999999, "quote_volume": 48097.8133, "trades": 945, "taker_buy_base": 1329.76, "taker_buy_quote": 21182.6593 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 15.91, "high": 15.94, "low": 15.87, "close": 15.93, "volume": 20367.73, "close_time": 1761411599999, "quote_volume": 324012.0122, "trades": 1767, "taker_buy_base": 11618.38, "taker_buy_quote": 184854.1465 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 15.93, "high": 15.99, "low": 15.92, "close": 15.97, "volume": 5381.05, "close_time": 1761415199999, "quote_volume": 85893.8509, "trades": 598, "taker_buy_base": 2227.11, "taker_buy_quote": 35540.5989 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 15.96, "high": 16.05, "low": 15.95, "close": 16.04, "volume": 2758.65, "close_time": 1761418799999, "quote_volume": 44200.528, "trades": 686, "taker_buy_base": 1571.48, "taker_buy_quote": 25171.8604 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 16.04, "high": 16.05, "low": 16.02, "close": 16.04, "volume": 1677.62, "close_time": 1761422399999, "quote_volume": 26897.4154, "trades": 269, "taker_buy_base": 1206.73, "taker_buy_quote": 19349.4261 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 16.05, "high": 16.07, "low": 15.99, "close": 16.01, "volume": 2535.22, "close_time": 1761425999999, "quote_volume": 40647.3818, "trades": 417, "taker_buy_base": 1155.63, "taker_buy_quote": 18521.9641 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 16.01, "high": 16.03, "low": 15.96, "close": 16.01, "volume": 5584.4, "close_time": 1761429599999, "quote_volume": 89313.4364, "trades": 634, "taker_buy_base": 2163.17, "taker_buy_quote": 34609.0474 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 16.01, "high": 16.05, "low": 15.97, "close": 16.03, "volume": 7808.26, "close_time": 1761433199999, "quote_volume": 125096.9465, "trades": 639, "taker_buy_base": 5613.95, "taker_buy_quote": 89987.8063 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 16.03, "high": 16.03, "low": 15.98, "close": 15.98, "volume": 5581.8, "close_time": 1761436799999, "quote_volume": 89281.3663, "trades": 578, "taker_buy_base": 2036.06, "taker_buy_quote": 32577.1688 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 15.98, "high": 16.0, "low": 15.93, "close": 15.96, "volume": 7928.52, "close_time": 1761440399999, "quote_volume": 126672.6355, "trades": 981, "taker_buy_base": 4510.62, "taker_buy_quote": 72050.3484 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 15.96, "high": 15.97, "low": 15.92, "close": 15.93, "volume": 70796.57, "close_time": 1761443999999, "quote_volume": 1127439.3951, "trades": 3706, "taker_buy_base": 8543.47, "taker_buy_quote": 136175.5879 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 15.92, "high": 15.93, "low": 15.86, "close": 15.89, "volume": 17627.47, "close_time": 1761447599999, "quote_volume": 280438.6455, "trades": 1903, "taker_buy_base": 6784.17, "taker_buy_quote": 107890.7215 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 15.87, "high": 15.9, "low": 15.82, "close": 15.84, "volume": 3826.76, "close_time": 1761451199999, "quote_volume": 60711.1392, "trades": 432, "taker_buy_base": 2760.4, "taker_buy_quote": 43785.4231 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 15.84, "high": 15.92, "low": 15.84, "close": 15.9, "volume": 2630.82, "close_time": 1761454799999, "quote_volume": 41800.9305, "trades": 245, "taker_buy_base": 1962.74, "taker_buy_quote": 31186.5479 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 15.91, "high": 15.96, "low": 15.89, "close": 15.94, "volume": 3181.21, "close_time": 1761458399999, "quote_volume": 50662.9881, "trades": 448, "taker_buy_base": 2183.78, "taker_buy_quote": 34789.0658 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 15.94, "high": 15.95, "low": 15.91, "close": 15.93, "volume": 3245.03, "close_time": 1761461999999, "quote_volume": 51671.3158, "trades": 428, "taker_buy_base": 543.41, "taker_buy_quote": 8656.9024 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 15.94, "high": 16.0, "low": 15.93, "close": 15.99, "volume": 6449.99, "close_time": 1761465599999, "quote_volume": 102932.123, "trades": 834, "taker_buy_base": 3214.07, "taker_buy_quote": 51294.6557 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 16.0, "high": 16.07, "low": 16.0, "close": 16.05, "volume": 16514.56, "close_time": 1761469199999, "quote_volume": 264848.6191, "trades": 1015, "taker_buy_base": 6375.93, "taker_buy_quote": 102291.9519 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 16.05, "high": 16.24, "low": 16.04, "close": 16.16, "volume": 16140.27, "close_time": 1761472799999, "quote_volume": 260542.5801, "trades": 2154, "taker_buy_base": 10252.57, "taker_buy_quote": 165547.857 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 16.16, "high": 16.18, "low": 16.09, "close": 16.12, "volume": 19484.32, "close_time": 1761476399999, "quote_volume": 314714.6691, "trades": 1201, "taker_buy_base": 11377.5, "taker_buy_quote": 183754.2406 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 16.12, "high": 16.34, "low": 16.09, "close": 16.32, "volume": 17226.04, "close_time": 1761479999999, "quote_volume": 279620.0934, "trades": 2439, "taker_buy_base": 7590.1, "taker_buy_quote": 123247.1352 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 16.33, "high": 16.71, "low": 16.31, "close": 16.58, "volume": 153956.4, "close_time": 1761483599999, "quote_volume": 2551703.1332, "trades": 12558, "taker_buy_base": 81982.04, "taker_buy_quote": 1357610.1245 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 16.57, "high": 16.59, "low": 16.48, "close": 16.49, "volume": 23636.84, "close_time": 1761487199999, "quote_volume": 390987.896, "trades": 3526, "taker_buy_base": 11328.53, "taker_buy_quote": 187468.7549 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 16.5, "high": 16.52, "low": 16.4, "close": 16.43, "volume": 20335.13, "close_time": 1761490799999, "quote_volume": 334463.8062, "trades": 1732, "taker_buy_base": 8288.45, "taker_buy_quote": 136443.5414 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 16.42, "high": 16.48, "low": 16.37, "close": 16.47, "volume": 10519.42, "close_time": 1761494399999, "quote_volume": 172775.7347, "trades": 1252, "taker_buy_base": 4395.06, "taker_buy_quote": 72191.8923 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 16.46, "high": 16.49, "low": 16.41, "close": 16.43, "volume": 12234.74, "close_time": 1761497999999, "quote_volume": 201381.2904, "trades": 1212, "taker_buy_base": 5256.02, "taker_buy_quote": 86518.5911 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 16.44, "high": 16.44, "low": 16.4, "close": 16.42, "volume": 7484.94, "close_time": 1761501599999, "quote_volume": 122923.7539, "trades": 932, "taker_buy_base": 3548.12, "taker_buy_quote": 58273.0189 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 16.41, "high": 16.46, "low": 16.41, "close": 16.44, "volume": 7294.62, "close_time": 1761505199999, "quote_volume": 119930.9483, "trades": 932, "taker_buy_base": 2915.0, "taker_buy_quote": 47921.1696 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 16.43, "high": 16.44, "low": 16.4, "close": 16.44, "volume": 3524.25, "close_time": 1761508799999, "quote_volume": 57861.7837, "trades": 633, "taker_buy_base": 1095.75, "taker_buy_quote": 17993.0777 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 16.43, "high": 16.44, "low": 16.36, "close": 16.38, "volume": 8356.74, "close_time": 1761512399999, "quote_volume": 136990.538, "trades": 1175, "taker_buy_base": 3358.68, "taker_buy_quote": 55061.8588 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 16.39, "high": 16.47, "low": 16.34, "close": 16.46, "volume": 10491.86, "close_time": 1761515999999, "quote_volume": 172183.7938, "trades": 1140, "taker_buy_base": 4463.76, "taker_buy_quote": 73307.8257 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 16.46, "high": 16.79, "low": 16.46, "close": 16.7, "volume": 52918.06, "close_time": 1761519599999, "quote_volume": 882031.4068, "trades": 7085, "taker_buy_base": 21008.42, "taker_buy_quote": 350272.5685 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 16.7, "high": 16.74, "low": 16.63, "close": 16.64, "volume": 22329.34, "close_time": 1761523199999, "quote_volume": 372502.4691, "trades": 2204, "taker_buy_base": 9781.2, "taker_buy_quote": 163262.4596 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 16.65, "high": 16.8, "low": 16.61, "close": 16.74, "volume": 23021.34, "close_time": 1761526799999, "quote_volume": 384954.8101, "trades": 3071, "taker_buy_base": 11449.98, "taker_buy_quote": 191540.1973 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 16.73, "high": 16.85, "low": 16.69, "close": 16.81, "volume": 20563.98, "close_time": 1761530399999, "quote_volume": 344909.0818, "trades": 2432, "taker_buy_base": 11675.1, "taker_buy_quote": 195894.3505 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 16.81, "high": 16.87, "low": 16.73, "close": 16.79, "volume": 16557.67, "close_time": 1761533999999, "quote_volume": 278532.2514, "trades": 2653, "taker_buy_base": 8952.36, "taker_buy_quote": 150623.0856 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 16.79, "high": 16.85, "low": 16.71, "close": 16.76, "volume": 19352.15, "close_time": 1761537599999, "quote_volume": 325023.0251, "trades": 1612, "taker_buy_base": 7750.94, "taker_buy_quote": 130122.5477 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 16.76, "high": 16.78, "low": 16.72, "close": 16.77, "volume": 7637.3, "close_time": 1761541199999, "quote_volume": 127888.1962, "trades": 1045, "taker_buy_base": 3515.41, "taker_buy_quote": 58876.5346 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 16.76, "high": 16.92, "low": 16.75, "close": 16.78, "volume": 21793.66, "close_time": 1761544799999, "quote_volume": 366515.1806, "trades": 2389, "taker_buy_base": 14634.62, "taker_buy_quote": 246062.4546 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 16.78, "high": 16.86, "low": 16.71, "close": 16.81, "volume": 17519.01, "close_time": 1761548399999, "quote_volume": 293868.145, "trades": 2594, "taker_buy_base": 8939.51, "taker_buy_quote": 150050.1266 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 16.81, "high": 16.84, "low": 16.66, "close": 16.76, "volume": 26838.92, "close_time": 1761551999999, "quote_volume": 449405.1265, "trades": 3038, "taker_buy_base": 12537.15, "taker_buy_quote": 210036.4072 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 16.76, "high": 16.83, "low": 16.59, "close": 16.62, "volume": 37519.08, "close_time": 1761555599999, "quote_volume": 627351.9342, "trades": 3998, "taker_buy_base": 21731.03, "taker_buy_quote": 363793.1772 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 16.61, "high": 16.61, "low": 16.47, "close": 16.5, "volume": 22561.12, "close_time": 1761559199999, "quote_volume": 372640.0268, "trades": 4066, "taker_buy_base": 9700.35, "taker_buy_quote": 160212.4695 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 16.5, "high": 16.53, "low": 16.45, "close": 16.47, "volume": 13874.24, "close_time": 1761562799999, "quote_volume": 228763.0124, "trades": 3315, "taker_buy_base": 6352.18, "taker_buy_quote": 104764.5332 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 16.48, "high": 16.54, "low": 16.36, "close": 16.53, "volume": 10460.66, "close_time": 1761566399999, "quote_volume": 172116.3411, "trades": 2371, "taker_buy_base": 5452.6, "taker_buy_quote": 89735.4993 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 16.54, "high": 16.56, "low": 16.43, "close": 16.45, "volume": 8082.98, "close_time": 1761569999999, "quote_volume": 133123.3963, "trades": 1414, "taker_buy_base": 3614.35, "taker_buy_quote": 59545.2806 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 16.45, "high": 16.54, "low": 16.32, "close": 16.5, "volume": 22447.08, "close_time": 1761573599999, "quote_volume": 369988.2426, "trades": 3565, "taker_buy_base": 12379.79, "taker_buy_quote": 204136.8351 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 16.5, "high": 16.52, "low": 16.35, "close": 16.43, "volume": 15288.08, "close_time": 1761577199999, "quote_volume": 251020.2809, "trades": 3307, "taker_buy_base": 5808.68, "taker_buy_quote": 95419.1718 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 16.43, "high": 16.61, "low": 16.43, "close": 16.58, "volume": 12195.9, "close_time": 1761580799999, "quote_volume": 201866.1581, "trades": 2667, "taker_buy_base": 4734.46, "taker_buy_quote": 78370.7491 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 16.59, "high": 16.8, "low": 16.58, "close": 16.79, "volume": 12791.6, "close_time": 1761584399999, "quote_volume": 213451.0883, "trades": 2829, "taker_buy_base": 8298.25, "taker_buy_quote": 138483.8405 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 16.8, "high": 16.85, "low": 16.73, "close": 16.8, "volume": 10676.41, "close_time": 1761587999999, "quote_volume": 179236.146, "trades": 2149, "taker_buy_base": 4738.73, "taker_buy_quote": 79567.0646 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 16.8, "high": 16.85, "low": 16.74, "close": 16.77, "volume": 8134.29, "close_time": 1761591599999, "quote_volume": 136654.9965, "trades": 1854, "taker_buy_base": 3921.7, "taker_buy_quote": 65906.4351 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 16.77, "high": 16.79, "low": 16.65, "close": 16.69, "volume": 8731.1, "close_time": 1761595199999, "quote_volume": 145863.8893, "trades": 2090, "taker_buy_base": 3318.38, "taker_buy_quote": 55450.8377 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 16.69, "high": 16.69, "low": 16.59, "close": 16.59, "volume": 8994.32, "close_time": 1761598799999, "quote_volume": 149568.3835, "trades": 2301, "taker_buy_base": 3724.96, "taker_buy_quote": 61943.3264 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 16.58, "high": 16.66, "low": 16.48, "close": 16.58, "volume": 10063.89, "close_time": 1761602399999, "quote_volume": 166660.9023, "trades": 1979, "taker_buy_base": 3585.31, "taker_buy_quote": 59390.2932 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 16.57, "high": 16.62, "low": 16.45, "close": 16.47, "volume": 7957.21, "close_time": 1761605999999, "quote_volume": 131664.6667, "trades": 1623, "taker_buy_base": 3409.2, "taker_buy_quote": 56451.6899 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 16.47, "high": 16.53, "low": 16.41, "close": 16.52, "volume": 10304.3, "close_time": 1761609599999, "quote_volume": 169710.2752, "trades": 1708, "taker_buy_base": 4103.0, "taker_buy_quote": 67579.5742 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 16.52, "high": 16.56, "low": 16.46, "close": 16.51, "volume": 18657.53, "close_time": 1761613199999, "quote_volume": 308118.9617, "trades": 2335, "taker_buy_base": 8653.18, "taker_buy_quote": 142950.6348 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 16.52, "high": 16.58, "low": 16.44, "close": 16.47, "volume": 9589.74, "close_time": 1761616799999, "quote_volume": 158180.4151, "trades": 1892, "taker_buy_base": 5136.18, "taker_buy_quote": 84747.2333 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 16.48, "high": 16.51, "low": 16.27, "close": 16.36, "volume": 18053.61, "close_time": 1761620399999, "quote_volume": 295519.3712, "trades": 2030, "taker_buy_base": 9403.44, "taker_buy_quote": 154042.7515 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 16.35, "high": 16.39, "low": 16.24, "close": 16.35, "volume": 29171.76, "close_time": 1761623999999, "quote_volume": 475076.4405, "trades": 3506, "taker_buy_base": 10479.51, "taker_buy_quote": 170814.994 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 16.34, "high": 16.43, "low": 16.31, "close": 16.4, "volume": 9454.7, "close_time": 1761627599999, "quote_volume": 154855.2937, "trades": 1344, "taker_buy_base": 5201.31, "taker_buy_quote": 85218.4202 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 16.4, "high": 16.42, "low": 16.22, "close": 16.26, "volume": 11728.85, "close_time": 1761631199999, "quote_volume": 191159.3694, "trades": 1827, "taker_buy_base": 4269.34, "taker_buy_quote": 69607.8941 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 16.26, "high": 16.63, "low": 16.25, "close": 16.6, "volume": 45812.41, "close_time": 1761634799999, "quote_volume": 752946.4454, "trades": 2822, "taker_buy_base": 32911.49, "taker_buy_quote": 540759.7792 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 16.6, "high": 16.66, "low": 16.42, "close": 16.45, "volume": 17122.76, "close_time": 1761638399999, "quote_volume": 283247.5181, "trades": 2704, "taker_buy_base": 6992.94, "taker_buy_quote": 115782.7419 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 16.45, "high": 16.57, "low": 16.42, "close": 16.48, "volume": 7239.32, "close_time": 1761641999999, "quote_volume": 119345.7304, "trades": 1073, "taker_buy_base": 3452.57, "taker_buy_quote": 56897.1513 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 16.48, "high": 16.5, "low": 16.4, "close": 16.46, "volume": 7091.57, "close_time": 1761645599999, "quote_volume": 116667.7789, "trades": 1108, "taker_buy_base": 3624.91, "taker_buy_quote": 59637.1646 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 16.46, "high": 16.46, "low": 16.38, "close": 16.41, "volume": 5440.76, "close_time": 1761649199999, "quote_volume": 89342.3537, "trades": 820, "taker_buy_base": 1924.04, "taker_buy_quote": 31587.2224 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 16.42, "high": 16.48, "low": 16.38, "close": 16.39, "volume": 5789.72, "close_time": 1761652799999, "quote_volume": 95089.4334, "trades": 907, "taker_buy_base": 3603.72, "taker_buy_quote": 59196.3046 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 16.4, "high": 16.52, "low": 16.37, "close": 16.49, "volume": 7238.43, "close_time": 1761656399999, "quote_volume": 118784.7075, "trades": 1789, "taker_buy_base": 4142.42, "taker_buy_quote": 67983.0025 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 16.5, "high": 16.6, "low": 16.5, "close": 16.55, "volume": 17523.53, "close_time": 1761659999999, "quote_volume": 289912.28, "trades": 2750, "taker_buy_base": 10125.68, "taker_buy_quote": 167554.2716 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 16.55, "high": 16.62, "low": 16.12, "close": 16.4, "volume": 44566.29, "close_time": 1761663599999, "quote_volume": 726796.1483, "trades": 7548, "taker_buy_base": 19261.83, "taker_buy_quote": 314517.189 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 16.41, "high": 16.47, "low": 16.28, "close": 16.33, "volume": 20864.23, "close_time": 1761667199999, "quote_volume": 341520.536, "trades": 3257, "taker_buy_base": 9091.34, "taker_buy_quote": 148929.5285 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 16.33, "high": 16.43, "low": 16.27, "close": 16.39, "volume": 16588.67, "close_time": 1761670799999, "quote_volume": 270982.6838, "trades": 2071, "taker_buy_base": 7389.82, "taker_buy_quote": 120764.4232 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 16.4, "high": 16.44, "low": 16.33, "close": 16.38, "volume": 7717.05, "close_time": 1761674399999, "quote_volume": 126425.8395, "trades": 1683, "taker_buy_base": 3179.8, "taker_buy_quote": 52085.7576 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 16.38, "high": 16.42, "low": 16.26, "close": 16.3, "volume": 4065.97, "close_time": 1761677999999, "quote_volume": 66323.2568, "trades": 1219, "taker_buy_base": 1632.24, "taker_buy_quote": 26635.8518 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 16.3, "high": 16.32, "low": 16.03, "close": 16.1, "volume": 25831.17, "close_time": 1761681599999, "quote_volume": 416747.0794, "trades": 4256, "taker_buy_base": 11680.31, "taker_buy_quote": 188632.1382 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 16.09, "high": 16.1, "low": 15.77, "close": 15.84, "volume": 54572.75, "close_time": 1761685199999, "quote_volume": 867485.6975, "trades": 11414, "taker_buy_base": 23448.86, "taker_buy_quote": 373000.7565 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 15.83, "high": 15.93, "low": 15.65, "close": 15.87, "volume": 31595.29, "close_time": 1761688799999, "quote_volume": 498457.3831, "trades": 4396, "taker_buy_base": 15119.29, "taker_buy_quote": 238561.3944 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 15.86, "high": 15.98, "low": 15.81, "close": 15.94, "volume": 14101.92, "close_time": 1761692399999, "quote_volume": 224366.919, "trades": 2506, "taker_buy_base": 9263.41, "taker_buy_quote": 147461.8289 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 15.94, "high": 15.95, "low": 15.88, "close": 15.9, "volume": 12894.29, "close_time": 1761695999999, "quote_volume": 205157.3295, "trades": 1501, "taker_buy_base": 6259.96, "taker_buy_quote": 99633.312 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 15.89, "high": 15.96, "low": 15.84, "close": 15.89, "volume": 14838.37, "close_time": 1761699599999, "quote_volume": 235890.3369, "trades": 1873, "taker_buy_base": 6678.37, "taker_buy_quote": 106191.4287 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 15.88, "high": 16.0, "low": 15.86, "close": 15.93, "volume": 7208.94, "close_time": 1761703199999, "quote_volume": 114763.7482, "trades": 1394, "taker_buy_base": 3317.88, "taker_buy_quote": 52868.3713 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 15.93, "high": 15.95, "low": 15.9, "close": 15.93, "volume": 7199.44, "close_time": 1761706799999, "quote_volume": 114615.024, "trades": 855, "taker_buy_base": 4171.76, "taker_buy_quote": 66412.4507 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 15.92, "high": 15.94, "low": 15.87, "close": 15.9, "volume": 7989.58, "close_time": 1761710399999, "quote_volume": 127025.5838, "trades": 1244, "taker_buy_base": 3388.86, "taker_buy_quote": 53886.4491 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 15.9, "high": 16.0, "low": 15.89, "close": 15.99, "volume": 6949.89, "close_time": 1761713999999, "quote_volume": 110857.5799, "trades": 1045, "taker_buy_base": 4946.63, "taker_buy_quote": 78911.7782 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 15.99, "high": 16.08, "low": 15.97, "close": 16.03, "volume": 17032.18, "close_time": 1761717599999, "quote_volume": 273124.6401, "trades": 1760, "taker_buy_base": 9454.93, "taker_buy_quote": 151670.8655 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 16.02, "high": 16.06, "low": 15.93, "close": 15.99, "volume": 44225.25, "close_time": 1761721199999, "quote_volume": 706213.4351, "trades": 2909, "taker_buy_base": 13340.58, "taker_buy_quote": 213135.3207 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 15.98, "high": 16.07, "low": 15.96, "close": 16.04, "volume": 10168.7, "close_time": 1761724799999, "quote_volume": 162792.1499, "trades": 2020, "taker_buy_base": 5426.5, "taker_buy_quote": 86887.507 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 16.03, "high": 16.07, "low": 15.93, "close": 15.97, "volume": 10677.59, "close_time": 1761728399999, "quote_volume": 170722.0971, "trades": 1964, "taker_buy_base": 3578.59, "taker_buy_quote": 57216.548 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 15.96, "high": 16.02, "low": 15.93, "close": 16.0, "volume": 5678.29, "close_time": 1761731999999, "quote_volume": 90672.9693, "trades": 1392, "taker_buy_base": 1693.43, "taker_buy_quote": 27048.635 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 15.99, "high": 16.14, "low": 15.98, "close": 16.07, "volume": 10931.88, "close_time": 1761735599999, "quote_volume": 175464.3485, "trades": 1535, "taker_buy_base": 4947.45, "taker_buy_quote": 79387.3129 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 16.07, "high": 16.18, "low": 16.05, "close": 16.16, "volume": 9392.78, "close_time": 1761739199999, "quote_volume": 151589.3301, "trades": 1416, "taker_buy_base": 7248.58, "taker_buy_quote": 116968.9617 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 16.16, "high": 16.23, "low": 16.15, "close": 16.2, "volume": 6434.89, "close_time": 1761742799999, "quote_volume": 104145.0194, "trades": 1316, "taker_buy_base": 3162.65, "taker_buy_quote": 51170.3473 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 16.2, "high": 16.31, "low": 16.19, "close": 16.24, "volume": 18375.06, "close_time": 1761746399999, "quote_volume": 298680.2483, "trades": 3601, "taker_buy_base": 8816.4, "taker_buy_quote": 143315.0964 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 16.24, "high": 16.26, "low": 16.16, "close": 16.22, "volume": 13178.88, "close_time": 1761749999999, "quote_volume": 213498.8283, "trades": 2763, "taker_buy_base": 4640.38, "taker_buy_quote": 75225.5435 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 16.22, "high": 16.25, "low": 16.0, "close": 16.1, "volume": 17005.66, "close_time": 1761753599999, "quote_volume": 274396.5276, "trades": 3278, "taker_buy_base": 6924.16, "taker_buy_quote": 111784.4757 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 16.09, "high": 16.23, "low": 15.98, "close": 16.18, "volume": 16898.75, "close_time": 1761757199999, "quote_volume": 272362.1528, "trades": 3705, "taker_buy_base": 8546.81, "taker_buy_quote": 137670.5051 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 16.18, "high": 16.6, "low": 16.16, "close": 16.49, "volume": 32633.58, "close_time": 1761760799999, "quote_volume": 534820.7703, "trades": 3187, "taker_buy_base": 23889.42, "taker_buy_quote": 391918.4529 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 16.49, "high": 16.54, "low": 15.8, "close": 16.29, "volume": 165010.11, "close_time": 1761764399999, "quote_volume": 2670152.3742, "trades": 30613, "taker_buy_base": 75469.2, "taker_buy_quote": 1220034.582 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 16.29, "high": 16.44, "low": 16.15, "close": 16.3, "volume": 47037.87, "close_time": 1761767999999, "quote_volume": 765803.5562, "trades": 6617, "taker_buy_base": 24992.6, "taker_buy_quote": 406937.8171 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 16.3, "high": 16.47, "low": 16.19, "close": 16.35, "volume": 24984.6, "close_time": 1761771599999, "quote_volume": 408292.7797, "trades": 3803, "taker_buy_base": 12637.49, "taker_buy_quote": 206747.6795 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 16.35, "high": 16.35, "low": 16.24, "close": 16.26, "volume": 19481.63, "close_time": 1761775199999, "quote_volume": 317288.9219, "trades": 1633, "taker_buy_base": 5906.17, "taker_buy_quote": 96202.1199 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 16.27, "high": 16.27, "low": 16.18, "close": 16.19, "volume": 9713.5, "close_time": 1761778799999, "quote_volume": 157617.1423, "trades": 1601, "taker_buy_base": 3532.84, "taker_buy_quote": 57343.1019 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 16.18, "high": 16.18, "low": 15.91, "close": 15.97, "volume": 20229.22, "close_time": 1761782399999, "quote_volume": 324297.1908, "trades": 2881, "taker_buy_base": 5401.12, "taker_buy_quote": 86537.2552 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 15.96, "high": 16.06, "low": 15.88, "close": 16.06, "volume": 6751.87, "close_time": 1761785999999, "quote_volume": 107984.9653, "trades": 2397, "taker_buy_base": 2972.09, "taker_buy_quote": 47552.6825 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 16.06, "high": 16.06, "low": 15.95, "close": 16.02, "volume": 8533.3, "close_time": 1761789599999, "quote_volume": 136663.5831, "trades": 1937, "taker_buy_base": 3323.55, "taker_buy_quote": 53212.9098 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 16.01, "high": 16.15, "low": 15.99, "close": 16.12, "volume": 8211.2, "close_time": 1761793199999, "quote_volume": 132146.7958, "trades": 1343, "taker_buy_base": 4922.39, "taker_buy_quote": 79209.8221 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 16.12, "high": 16.12, "low": 15.97, "close": 16.02, "volume": 10718.2, "close_time": 1761796799999, "quote_volume": 172018.721, "trades": 1308, "taker_buy_base": 7614.03, "taker_buy_quote": 122169.3107 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 16.01, "high": 16.01, "low": 15.49, "close": 15.67, "volume": 91418.55, "close_time": 1761800399999, "quote_volume": 1434449.7519, "trades": 12779, "taker_buy_base": 51838.18, "taker_buy_quote": 813300.4801 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 15.67, "high": 15.94, "low": 15.63, "close": 15.91, "volume": 25424.46, "close_time": 1761803999999, "quote_volume": 400177.5335, "trades": 4555, "taker_buy_base": 11117.18, "taker_buy_quote": 175254.0869 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 15.91, "high": 15.98, "low": 15.81, "close": 15.92, "volume": 8884.87, "close_time": 1761807599999, "quote_volume": 141140.5299, "trades": 2293, "taker_buy_base": 4487.18, "taker_buy_quote": 71254.0544 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 15.92, "high": 16.06, "low": 15.92, "close": 15.99, "volume": 21482.01, "close_time": 1761811199999, "quote_volume": 343826.8903, "trades": 2450, "taker_buy_base": 10240.81, "taker_buy_quote": 163846.4441 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 15.99, "high": 15.99, "low": 15.87, "close": 15.89, "volume": 10117.43, "close_time": 1761814799999, "quote_volume": 161197.3722, "trades": 1938, "taker_buy_base": 5790.22, "taker_buy_quote": 92265.7577 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 15.89, "high": 15.9, "low": 15.78, "close": 15.81, "volume": 11349.92, "close_time": 1761818399999, "quote_volume": 179711.9805, "trades": 1498, "taker_buy_base": 7182.91, "taker_buy_quote": 113720.9203 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 15.8, "high": 15.88, "low": 15.75, "close": 15.78, "volume": 10381.78, "close_time": 1761821999999, "quote_volume": 164016.0489, "trades": 1796, "taker_buy_base": 4571.44, "taker_buy_quote": 72227.4515 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 15.79, "high": 15.81, "low": 15.7, "close": 15.72, "volume": 17009.59, "close_time": 1761825599999, "quote_volume": 267955.1428, "trades": 2348, "taker_buy_base": 7192.1, "taker_buy_quote": 113315.3484 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 15.72, "high": 15.73, "low": 15.37, "close": 15.46, "volume": 51212.39, "close_time": 1761829199999, "quote_volume": 795077.6789, "trades": 6632, "taker_buy_base": 18927.56, "taker_buy_quote": 294010.0515 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 15.46, "high": 15.53, "low": 15.23, "close": 15.28, "volume": 57933.67, "close_time": 1761832799999, "quote_volume": 891100.8619, "trades": 7609, "taker_buy_base": 30930.95, "taker_buy_quote": 476017.7698 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 15.28, "high": 15.41, "low": 15.27, "close": 15.37, "volume": 30714.53, "close_time": 1761836399999, "quote_volume": 471014.0393, "trades": 4128, "taker_buy_base": 15352.88, "taker_buy_quote": 235520.9899 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 15.36, "high": 15.38, "low": 15.19, "close": 15.29, "volume": 131608.08, "close_time": 1761839999999, "quote_volume": 2011173.4799, "trades": 10193, "taker_buy_base": 34057.06, "taker_buy_quote": 520611.2259 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 15.3, "high": 15.35, "low": 15.17, "close": 15.24, "volume": 45880.28, "close_time": 1761843599999, "quote_volume": 700582.0584, "trades": 5524, "taker_buy_base": 15485.92, "taker_buy_quote": 236331.1256 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 15.24, "high": 15.24, "low": 14.91, "close": 15.12, "volume": 43178.09, "close_time": 1761847199999, "quote_volume": 649763.8046, "trades": 6728, "taker_buy_base": 23711.1, "taker_buy_quote": 356880.3317 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 15.12, "high": 15.14, "low": 14.91, "close": 14.97, "volume": 11775.51, "close_time": 1761850799999, "quote_volume": 176944.715, "trades": 2197, "taker_buy_base": 5953.55, "taker_buy_quote": 89472.0246 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 14.97, "high": 15.01, "low": 14.84, "close": 14.89, "volume": 33082.98, "close_time": 1761854399999, "quote_volume": 493268.6233, "trades": 4291, "taker_buy_base": 14737.31, "taker_buy_quote": 219977.4469 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 14.89, "high": 15.23, "low": 14.84, "close": 15.21, "volume": 196742.99, "close_time": 1761857999999, "quote_volume": 2962854.9518, "trades": 19077, "taker_buy_base": 75936.05, "taker_buy_quote": 1142976.0441 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 15.22, "high": 15.22, "low": 15.08, "close": 15.17, "volume": 26467.78, "close_time": 1761861599999, "quote_volume": 401335.9424, "trades": 3565, "taker_buy_base": 10259.13, "taker_buy_quote": 155532.6748 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 15.16, "high": 15.26, "low": 15.14, "close": 15.25, "volume": 12429.61, "close_time": 1761865199999, "quote_volume": 188817.3025, "trades": 2075, "taker_buy_base": 7001.36, "taker_buy_quote": 106364.0523 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 15.26, "high": 15.42, "low": 15.22, "close": 15.42, "volume": 18423.2, "close_time": 1761868799999, "quote_volume": 282106.701, "trades": 2706, "taker_buy_base": 13986.2, "taker_buy_quote": 214146.2732 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 15.42, "high": 15.51, "low": 15.3, "close": 15.47, "volume": 67073.85, "close_time": 1761872399999, "quote_volume": 1034264.6148, "trades": 4522, "taker_buy_base": 17180.33, "taker_buy_quote": 265274.0349 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 15.47, "high": 15.6, "low": 15.45, "close": 15.54, "volume": 22701.33, "close_time": 1761875999999, "quote_volume": 352822.0022, "trades": 3309, "taker_buy_base": 10224.83, "taker_buy_quote": 158921.3939 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 15.54, "high": 15.56, "low": 15.41, "close": 15.51, "volume": 30196.5, "close_time": 1761879599999, "quote_volume": 467409.0347, "trades": 3282, "taker_buy_base": 13827.65, "taker_buy_quote": 214151.3455 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 15.51, "high": 15.58, "low": 15.47, "close": 15.55, "volume": 22519.6, "close_time": 1761883199999, "quote_volume": 349782.8822, "trades": 3101, "taker_buy_base": 8313.24, "taker_buy_quote": 129128.2134 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 15.56, "high": 15.68, "low": 15.54, "close": 15.66, "volume": 29932.6, "close_time": 1761886799999, "quote_volume": 467081.5157, "trades": 4477, "taker_buy_base": 16804.71, "taker_buy_quote": 262124.362 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 15.65, "high": 15.66, "low": 15.6, "close": 15.62, "volume": 9193.3, "close_time": 1761890399999, "quote_volume": 143684.799, "trades": 1318, "taker_buy_base": 3989.96, "taker_buy_quote": 62389.3657 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 15.62, "high": 15.65, "low": 15.57, "close": 15.61, "volume": 8276.94, "close_time": 1761893999999, "quote_volume": 129120.5702, "trades": 1617, "taker_buy_base": 1689.3, "taker_buy_quote": 26351.2803 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 15.61, "high": 15.68, "low": 15.59, "close": 15.68, "volume": 14157.05, "close_time": 1761897599999, "quote_volume": 221205.8604, "trades": 1878, "taker_buy_base": 5431.77, "taker_buy_quote": 84883.4781 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 15.67, "high": 15.73, "low": 15.61, "close": 15.71, "volume": 13370.81, "close_time": 1761901199999, "quote_volume": 209785.5312, "trades": 2206, "taker_buy_base": 4832.17, "taker_buy_quote": 75805.1763 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 15.71, "high": 15.73, "low": 15.58, "close": 15.61, "volume": 9395.36, "close_time": 1761904799999, "quote_volume": 146830.5588, "trades": 1766, "taker_buy_base": 2790.18, "taker_buy_quote": 43618.5034 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 15.61, "high": 15.69, "low": 15.61, "close": 15.62, "volume": 4693.73, "close_time": 1761908399999, "quote_volume": 73429.6175, "trades": 1231, "taker_buy_base": 1778.04, "taker_buy_quote": 27808.2344 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 15.62, "high": 15.75, "low": 15.6, "close": 15.75, "volume": 15520.09, "close_time": 1761911999999, "quote_volume": 242767.8447, "trades": 2422, "taker_buy_base": 7019.97, "taker_buy_quote": 109838.7511 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 15.74, "high": 15.8, "low": 15.68, "close": 15.71, "volume": 11166.91, "close_time": 1761915599999, "quote_volume": 175855.9078, "trades": 1891, "taker_buy_base": 3963.11, "taker_buy_quote": 62443.6836 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 15.71, "high": 15.83, "low": 15.68, "close": 15.76, "volume": 17152.7, "close_time": 1761919199999, "quote_volume": 270580.013, "trades": 2471, "taker_buy_base": 10948.42, "taker_buy_quote": 172758.802 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 15.77, "high": 15.94, "low": 15.71, "close": 15.92, "volume": 20733.9, "close_time": 1761922799999, "quote_volume": 328080.7995, "trades": 3117, "taker_buy_base": 11119.55, "taker_buy_quote": 176019.8484 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 15.91, "high": 16.19, "low": 15.9, "close": 16.06, "volume": 62600.42, "close_time": 1761926399999, "quote_volume": 1006143.3544, "trades": 7013, "taker_buy_base": 32400.01, "taker_buy_quote": 520739.4363 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 16.06, "high": 16.09, "low": 15.77, "close": 15.79, "volume": 39604.37, "close_time": 1761929999999, "quote_volume": 631194.7622, "trades": 3793, "taker_buy_base": 9648.2, "taker_buy_quote": 153762.5238 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 15.78, "high": 15.82, "low": 15.56, "close": 15.73, "volume": 30756.7, "close_time": 1761933599999, "quote_volume": 482825.2654, "trades": 4347, "taker_buy_base": 14812.35, "taker_buy_quote": 232758.4198 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 15.73, "high": 15.89, "low": 15.68, "close": 15.81, "volume": 19977.84, "close_time": 1761937199999, "quote_volume": 315404.3468, "trades": 2702, "taker_buy_base": 11444.06, "taker_buy_quote": 180725.3871 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 15.8, "high": 16.02, "low": 15.73, "close": 15.99, "volume": 12653.0, "close_time": 1761940799999, "quote_volume": 201274.4705, "trades": 1781, "taker_buy_base": 6672.7, "taker_buy_quote": 106297.959 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 15.98, "high": 16.0, "low": 15.87, "close": 15.89, "volume": 7594.85, "close_time": 1761944399999, "quote_volume": 121065.2778, "trades": 1183, "taker_buy_base": 2771.16, "taker_buy_quote": 44175.3516 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 15.89, "high": 15.92, "low": 15.85, "close": 15.87, "volume": 7942.0, "close_time": 1761947999999, "quote_volume": 126113.9744, "trades": 986, "taker_buy_base": 3269.47, "taker_buy_quote": 51923.174 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 15.88, "high": 15.9, "low": 15.82, "close": 15.83, "volume": 6157.36, "close_time": 1761951599999, "quote_volume": 97715.8112, "trades": 937, "taker_buy_base": 1609.71, "taker_buy_quote": 25557.1221 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 15.82, "high": 15.9, "low": 15.81, "close": 15.86, "volume": 7718.33, "close_time": 1761955199999, "quote_volume": 122488.4798, "trades": 755, "taker_buy_base": 4559.36, "taker_buy_quote": 72346.584 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 15.86, "high": 16.0, "low": 15.82, "close": 15.99, "volume": 13292.6, "close_time": 1761958799999, "quote_volume": 211117.7017, "trades": 1465, "taker_buy_base": 8530.33, "taker_buy_quote": 135541.8393 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 15.99, "high": 16.04, "low": 15.92, "close": 15.93, "volume": 16828.15, "close_time": 1761962399999, "quote_volume": 269112.221, "trades": 1259, "taker_buy_base": 6899.96, "taker_buy_quote": 110312.7653 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 15.92, "high": 16.01, "low": 15.85, "close": 16.01, "volume": 8090.71, "close_time": 1761965999999, "quote_volume": 128703.6803, "trades": 831, "taker_buy_base": 3301.97, "taker_buy_quote": 52603.3552 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 16.0, "high": 16.05, "low": 15.98, "close": 16.0, "volume": 8893.29, "close_time": 1761969599999, "quote_volume": 142431.6586, "trades": 832, "taker_buy_base": 5880.42, "taker_buy_quote": 94182.9022 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 16.0, "high": 16.03, "low": 15.93, "close": 16.02, "volume": 10449.68, "close_time": 1761973199999, "quote_volume": 167042.1981, "trades": 989, "taker_buy_base": 3669.05, "taker_buy_quote": 58644.7132 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 16.02, "high": 16.04, "low": 15.97, "close": 15.98, "volume": 13110.09, "close_time": 1761976799999, "quote_volume": 209731.2899, "trades": 912, "taker_buy_base": 5678.83, "taker_buy_quote": 90871.5356 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 15.98, "high": 16.06, "low": 15.97, "close": 16.05, "volume": 14078.84, "close_time": 1761980399999, "quote_volume": 225527.8802, "trades": 1356, "taker_buy_base": 7351.67, "taker_buy_quote": 117803.2182 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 16.05, "high": 16.25, "low": 16.01, "close": 16.21, "volume": 51830.65, "close_time": 1761983999999, "quote_volume": 835712.5108, "trades": 3534, "taker_buy_base": 24533.03, "taker_buy_quote": 395834.0124 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 16.21, "high": 16.33, "low": 16.18, "close": 16.28, "volume": 36532.51, "close_time": 1761987599999, "quote_volume": 593672.6474, "trades": 3468, "taker_buy_base": 18898.0, "taker_buy_quote": 307243.0864 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 16.28, "high": 16.32, "low": 16.18, "close": 16.18, "volume": 16072.05, "close_time": 1761991199999, "quote_volume": 261399.9399, "trades": 1745, "taker_buy_base": 7931.96, "taker_buy_quote": 129027.3474 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 16.19, "high": 16.27, "low": 16.16, "close": 16.21, "volume": 13766.1, "close_time": 1761994799999, "quote_volume": 223278.4338, "trades": 1147, "taker_buy_base": 6217.41, "taker_buy_quote": 100856.144 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 16.21, "high": 16.27, "low": 16.17, "close": 16.25, "volume": 13873.0, "close_time": 1761998399999, "quote_volume": 225081.1651, "trades": 1274, "taker_buy_base": 8330.21, "taker_buy_quote": 135130.4699 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 16.26, "high": 16.37, "low": 16.26, "close": 16.33, "volume": 21918.8, "close_time": 1762001999999, "quote_volume": 357146.2444, "trades": 2691, "taker_buy_base": 10074.96, "taker_buy_quote": 164183.5878 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 16.33, "high": 16.37, "low": 16.18, "close": 16.26, "volume": 26707.33, "close_time": 1762005599999, "quote_volume": 435046.1575, "trades": 3122, "taker_buy_base": 11370.63, "taker_buy_quote": 185324.4921 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 16.27, "high": 16.29, "low": 16.15, "close": 16.23, "volume": 23840.62, "close_time": 1762009199999, "quote_volume": 386719.3814, "trades": 2969, "taker_buy_base": 8616.34, "taker_buy_quote": 139916.0322 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 16.23, "high": 16.36, "low": 16.23, "close": 16.34, "volume": 18149.2, "close_time": 1762012799999, "quote_volume": 296220.5405, "trades": 2397, "taker_buy_base": 8201.41, "taker_buy_quote": 133869.2049 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 16.35, "high": 16.5, "low": 16.31, "close": 16.42, "volume": 23047.68, "close_time": 1762016399999, "quote_volume": 378729.6189, "trades": 3252, "taker_buy_base": 11368.56, "taker_buy_quote": 186821.4231 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 16.42, "high": 16.44, "low": 16.34, "close": 16.34, "volume": 9764.41, "close_time": 1762019999999, "quote_volume": 160088.4455, "trades": 2183, "taker_buy_base": 3621.14, "taker_buy_quote": 59378.5802 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 16.34, "high": 16.37, "low": 16.29, "close": 16.31, "volume": 8652.44, "close_time": 1762023599999, "quote_volume": 141218.345, "trades": 1424, "taker_buy_base": 3354.55, "taker_buy_quote": 54742.8932 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 16.31, "high": 16.32, "low": 16.23, "close": 16.3, "volume": 13977.28, "close_time": 1762027199999, "quote_volume": 227681.8119, "trades": 1377, "taker_buy_base": 7037.99, "taker_buy_quote": 114619.695 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 16.3, "high": 16.37, "low": 16.3, "close": 16.32, "volume": 4215.16, "close_time": 1762030799999, "quote_volume": 68850.9265, "trades": 844, "taker_buy_base": 2064.97, "taker_buy_quote": 33734.3476 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 16.32, "high": 16.34, "low": 16.21, "close": 16.22, "volume": 7267.87, "close_time": 1762034399999, "quote_volume": 118509.1, "trades": 1234, "taker_buy_base": 3357.59, "taker_buy_quote": 54750.6211 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 16.22, "high": 16.31, "low": 16.22, "close": 16.29, "volume": 6887.31, "close_time": 1762037999999, "quote_volume": 111997.5691, "trades": 1286, "taker_buy_base": 2954.79, "taker_buy_quote": 48043.5114 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 16.28, "high": 16.36, "low": 16.25, "close": 16.34, "volume": 6480.06, "close_time": 1762041599999, "quote_volume": 105642.1443, "trades": 815, "taker_buy_base": 2262.25, "taker_buy_quote": 36884.1222 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 16.34, "high": 16.34, "low": 16.24, "close": 16.26, "volume": 10839.59, "close_time": 1762045199999, "quote_volume": 176415.3205, "trades": 1244, "taker_buy_base": 2279.7, "taker_buy_quote": 37096.0048 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 16.26, "high": 16.29, "low": 16.2, "close": 16.22, "volume": 10717.67, "close_time": 1762048799999, "quote_volume": 174151.2651, "trades": 1080, "taker_buy_base": 6436.89, "taker_buy_quote": 104638.3657 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 16.22, "high": 16.29, "low": 16.21, "close": 16.24, "volume": 6684.54, "close_time": 1762052399999, "quote_volume": 108589.4673, "trades": 757, "taker_buy_base": 1654.45, "taker_buy_quote": 26884.423 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 16.23, "high": 16.27, "low": 16.17, "close": 16.19, "volume": 19599.6, "close_time": 1762055999999, "quote_volume": 318071.0817, "trades": 1327, "taker_buy_base": 8541.14, "taker_buy_quote": 138559.6471 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 16.19, "high": 16.35, "low": 16.17, "close": 16.34, "volume": 12527.34, "close_time": 1762059599999, "quote_volume": 203713.6283, "trades": 1604, "taker_buy_base": 6481.2, "taker_buy_quote": 105450.8438 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 16.33, "high": 16.38, "low": 16.27, "close": 16.38, "volume": 5631.42, "close_time": 1762063199999, "quote_volume": 91939.0593, "trades": 1070, "taker_buy_base": 4132.43, "taker_buy_quote": 67472.5664 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 16.38, "high": 16.42, "low": 16.35, "close": 16.41, "volume": 10368.86, "close_time": 1762066799999, "quote_volume": 169947.8718, "trades": 1263, "taker_buy_base": 4687.39, "taker_buy_quote": 76834.4631 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 16.4, "high": 16.57, "low": 16.38, "close": 16.51, "volume": 50304.73, "close_time": 1762070399999, "quote_volume": 830168.4307, "trades": 4156, "taker_buy_base": 31456.91, "taker_buy_quote": 519359.0763 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 16.51, "high": 16.69, "low": 16.51, "close": 16.54, "volume": 34119.99, "close_time": 1762073999999, "quote_volume": 565959.8576, "trades": 3864, "taker_buy_base": 15346.07, "taker_buy_quote": 254635.3056 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 16.54, "high": 16.58, "low": 16.4, "close": 16.42, "volume": 22901.78, "close_time": 1762077599999, "quote_volume": 377649.6453, "trades": 2581, "taker_buy_base": 9884.31, "taker_buy_quote": 163088.6394 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 16.42, "high": 16.46, "low": 16.26, "close": 16.3, "volume": 23718.02, "close_time": 1762081199999, "quote_volume": 387680.6879, "trades": 2832, "taker_buy_base": 7167.84, "taker_buy_quote": 117175.0012 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 16.3, "high": 16.41, "low": 16.28, "close": 16.4, "volume": 17016.46, "close_time": 1762084799999, "quote_volume": 278121.8279, "trades": 2181, "taker_buy_base": 8367.03, "taker_buy_quote": 136857.2944 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 16.4, "high": 16.42, "low": 16.34, "close": 16.38, "volume": 14826.79, "close_time": 1762088399999, "quote_volume": 243079.9196, "trades": 2091, "taker_buy_base": 5587.53, "taker_buy_quote": 91597.1613 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 16.37, "high": 16.38, "low": 16.21, "close": 16.25, "volume": 12346.74, "close_time": 1762091999999, "quote_volume": 200891.9088, "trades": 2067, "taker_buy_base": 5302.61, "taker_buy_quote": 86218.4767 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 16.25, "high": 16.27, "low": 16.0, "close": 16.06, "volume": 32129.69, "close_time": 1762095599999, "quote_volume": 517985.5759, "trades": 4449, "taker_buy_base": 12639.59, "taker_buy_quote": 203733.3181 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 16.06, "high": 16.1, "low": 15.96, "close": 16.0, "volume": 33689.04, "close_time": 1762099199999, "quote_volume": 539829.1376, "trades": 3052, "taker_buy_base": 12487.85, "taker_buy_quote": 200352.0589 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 15.99, "high": 16.11, "low": 15.88, "close": 16.1, "volume": 28625.88, "close_time": 1762102799999, "quote_volume": 457801.3532, "trades": 3628, "taker_buy_base": 13748.87, "taker_buy_quote": 219850.0 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 16.11, "high": 16.11, "low": 16.0, "close": 16.07, "volume": 5953.12, "close_time": 1762106399999, "quote_volume": 95586.9763, "trades": 1256, "taker_buy_base": 2531.24, "taker_buy_quote": 40633.3395 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 16.07, "high": 16.07, "low": 15.98, "close": 15.99, "volume": 5610.4, "close_time": 1762109999999, "quote_volume": 89931.3446, "trades": 804, "taker_buy_base": 2049.19, "taker_buy_quote": 32864.5864 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 15.99, "high": 16.04, "low": 15.96, "close": 16.01, "volume": 11217.31, "close_time": 1762113599999, "quote_volume": 179418.9491, "trades": 1991, "taker_buy_base": 7072.42, "taker_buy_quote": 113148.2109 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 16.01, "high": 16.07, "low": 15.97, "close": 16.05, "volume": 5095.08, "close_time": 1762117199999, "quote_volume": 81679.4139, "trades": 823, "taker_buy_base": 2683.95, "taker_buy_quote": 43029.4726 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 16.06, "high": 16.11, "low": 16.04, "close": 16.06, "volume": 5035.54, "close_time": 1762120799999, "quote_volume": 80929.3617, "trades": 904, "taker_buy_base": 2849.63, "taker_buy_quote": 45796.0464 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 16.06, "high": 16.11, "low": 16.0, "close": 16.09, "volume": 5325.54, "close_time": 1762124399999, "quote_volume": 85547.6595, "trades": 905, "taker_buy_base": 1675.79, "taker_buy_quote": 26920.1994 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 16.1, "high": 16.4, "low": 16.1, "close": 16.37, "volume": 25930.2, "close_time": 1762127999999, "quote_volume": 422392.8313, "trades": 2767, "taker_buy_base": 15976.37, "taker_buy_quote": 260254.7672 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 16.37, "high": 16.37, "low": 16.12, "close": 16.12, "volume": 13865.14, "close_time": 1762131599999, "quote_volume": 226087.5321, "trades": 2000, "taker_buy_base": 6772.95, "taker_buy_quote": 110471.3945 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 16.11, "high": 16.12, "low": 15.97, "close": 16.0, "volume": 14760.83, "close_time": 1762135199999, "quote_volume": 236877.7501, "trades": 2341, "taker_buy_base": 5960.26, "taker_buy_quote": 95612.0747 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 16.0, "high": 16.03, "low": 15.83, "close": 15.92, "volume": 40149.92, "close_time": 1762138799999, "quote_volume": 638991.2452, "trades": 5238, "taker_buy_base": 15619.5, "taker_buy_quote": 248684.1616 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 15.93, "high": 15.96, "low": 15.52, "close": 15.56, "volume": 37035.9, "close_time": 1762142399999, "quote_volume": 581352.6892, "trades": 7386, "taker_buy_base": 15548.86, "taker_buy_quote": 244008.8559 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 15.55, "high": 15.63, "low": 15.36, "close": 15.6, "volume": 33118.66, "close_time": 1762145999999, "quote_volume": 512672.7651, "trades": 5200, "taker_buy_base": 14957.64, "taker_buy_quote": 231642.8352 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 15.6, "high": 15.66, "low": 15.38, "close": 15.39, "volume": 67922.5, "close_time": 1762149599999, "quote_volume": 1054823.6166, "trades": 4272, "taker_buy_base": 35879.68, "taker_buy_quote": 557040.5295 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 15.39, "high": 15.45, "low": 15.21, "close": 15.35, "volume": 38596.2, "close_time": 1762153199999, "quote_volume": 591405.0098, "trades": 5498, "taker_buy_base": 17151.25, "taker_buy_quote": 263177.8073 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 15.35, "high": 15.49, "low": 15.29, "close": 15.4, "volume": 24496.57, "close_time": 1762156799999, "quote_volume": 376993.1127, "trades": 3374, "taker_buy_base": 16946.67, "taker_buy_quote": 260832.7586 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 15.39, "high": 15.41, "low": 15.25, "close": 15.35, "volume": 31278.91, "close_time": 1762160399999, "quote_volume": 479829.3339, "trades": 3302, "taker_buy_base": 11198.88, "taker_buy_quote": 171721.0947 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 15.34, "high": 15.5, "low": 15.23, "close": 15.24, "volume": 33973.32, "close_time": 1762163999999, "quote_volume": 521948.6872, "trades": 4209, "taker_buy_base": 19516.32, "taker_buy_quote": 299940.4579 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 15.24, "high": 15.33, "low": 15.12, "close": 15.17, "volume": 34894.78, "close_time": 1762167599999, "quote_volume": 531960.3487, "trades": 6468, "taker_buy_base": 13528.22, "taker_buy_quote": 206445.0929 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 15.17, "high": 15.39, "low": 15.17, "close": 15.34, "volume": 19811.11, "close_time": 1762171199999, "quote_volume": 303156.0325, "trades": 5100, "taker_buy_base": 12663.25, "taker_buy_quote": 193791.9314 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 15.34, "high": 15.44, "low": 15.3, "close": 15.31, "volume": 19266.3, "close_time": 1762174799999, "quote_volume": 296305.7401, "trades": 4170, "taker_buy_base": 10458.02, "taker_buy_quote": 160889.6637 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 15.31, "high": 15.42, "low": 15.28, "close": 15.36, "volume": 22793.03, "close_time": 1762178399999, "quote_volume": 349435.8326, "trades": 3828, "taker_buy_base": 14037.15, "taker_buy_quote": 215214.0814 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 15.36, "high": 15.5, "low": 15.32, "close": 15.42, "volume": 22734.82, "close_time": 1762181999999, "quote_volume": 349836.1321, "trades": 5143, "taker_buy_base": 10848.51, "taker_buy_quote": 167018.982 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 15.42, "high": 15.46, "low": 14.28, "close": 14.74, "volume": 246690.86, "close_time": 1762185599999, "quote_volume": 3650697.3742, "trades": 35015, "taker_buy_base": 116399.36, "taker_buy_quote": 1721108.4528 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 14.75, "high": 15.1, "low": 14.63, "close": 15.05, "volume": 85037.32, "close_time": 1762189199999, "quote_volume": 1268898.6906, "trades": 18518, "taker_buy_base": 43629.61, "taker_buy_quote": 651570.6835 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 15.04, "high": 15.28, "low": 15.02, "close": 15.18, "volume": 51760.2, "close_time": 1762192799999, "quote_volume": 783660.6011, "trades": 9354, "taker_buy_base": 30129.72, "taker_buy_quote": 456202.5227 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 15.19, "high": 15.21, "low": 14.95, "close": 14.97, "volume": 23697.19, "close_time": 1762196399999, "quote_volume": 357619.9707, "trades": 5125, "taker_buy_base": 9887.19, "taker_buy_quote": 149143.6847 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 14.96, "high": 15.04, "low": 14.84, "close": 14.85, "volume": 20176.44, "close_time": 1762199999999, "quote_volume": 301314.8611, "trades": 4576, "taker_buy_base": 11226.82, "taker_buy_quote": 167688.438 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 14.86, "high": 14.89, "low": 14.65, "close": 14.72, "volume": 36516.32, "close_time": 1762203599999, "quote_volume": 538862.8733, "trades": 7844, "taker_buy_base": 12905.02, "taker_buy_quote": 190724.7319 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 14.72, "high": 14.89, "low": 14.61, "close": 14.86, "volume": 30747.23, "close_time": 1762207199999, "quote_volume": 454963.1577, "trades": 7961, "taker_buy_base": 13149.74, "taker_buy_quote": 194776.9209 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 14.86, "high": 14.92, "low": 14.66, "close": 14.83, "volume": 42741.76, "close_time": 1762210799999, "quote_volume": 632524.0951, "trades": 7559, "taker_buy_base": 24591.87, "taker_buy_quote": 364175.9641 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 14.83, "high": 15.03, "low": 14.71, "close": 15.01, "volume": 27537.65, "close_time": 1762214399999, "quote_volume": 409693.7004, "trades": 5287, "taker_buy_base": 18680.4, "taker_buy_quote": 277952.0947 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 15.02, "high": 15.23, "low": 14.9, "close": 15.08, "volume": 35923.15, "close_time": 1762217999999, "quote_volume": 541471.798, "trades": 6710, "taker_buy_base": 20152.01, "taker_buy_quote": 303996.4549 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 15.09, "high": 15.16, "low": 15.0, "close": 15.06, "volume": 51325.53, "close_time": 1762221599999, "quote_volume": 773180.7535, "trades": 6060, "taker_buy_base": 16600.67, "taker_buy_quote": 250168.5991 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 15.05, "high": 15.06, "low": 14.96, "close": 15.0, "volume": 15077.96, "close_time": 1762225199999, "quote_volume": 226426.6918, "trades": 3861, "taker_buy_base": 7421.49, "taker_buy_quote": 111433.1575 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 15.0, "high": 15.24, "low": 14.97, "close": 15.22, "volume": 39032.92, "close_time": 1762228799999, "quote_volume": 591858.1147, "trades": 5207, "taker_buy_base": 26358.55, "taker_buy_quote": 399693.2247 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 15.23, "high": 15.35, "low": 15.19, "close": 15.2, "volume": 81272.08, "close_time": 1762232399999, "quote_volume": 1239175.243, "trades": 5647, "taker_buy_base": 37477.2, "taker_buy_quote": 571442.0436 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 15.19, "high": 15.33, "low": 14.58, "close": 14.6, "volume": 116983.53, "close_time": 1762235999999, "quote_volume": 1747341.27, "trades": 15680, "taker_buy_base": 61757.18, "taker_buy_quote": 923606.8109 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 14.59, "high": 15.14, "low": 14.58, "close": 14.86, "volume": 59451.12, "close_time": 1762239599999, "quote_volume": 885103.9445, "trades": 10951, "taker_buy_base": 30025.54, "taker_buy_quote": 447391.2536 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 14.85, "high": 14.86, "low": 14.53, "close": 14.6, "volume": 60738.88, "close_time": 1762243199999, "quote_volume": 892179.2283, "trades": 10282, "taker_buy_base": 28258.79, "taker_buy_quote": 415250.6121 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 14.6, "high": 14.88, "low": 14.5, "close": 14.79, "volume": 54154.93, "close_time": 1762246799999, "quote_volume": 793719.5596, "trades": 10252, "taker_buy_base": 26392.04, "taker_buy_quote": 387289.6781 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 14.79, "high": 14.89, "low": 14.68, "close": 14.89, "volume": 35547.76, "close_time": 1762250399999, "quote_volume": 525970.9026, "trades": 5441, "taker_buy_base": 13801.77, "taker_buy_quote": 204346.2455 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 14.89, "high": 14.95, "low": 14.83, "close": 14.87, "volume": 24498.32, "close_time": 1762253999999, "quote_volume": 364733.2964, "trades": 4823, "taker_buy_base": 12768.02, "taker_buy_quote": 190150.131 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 14.87, "high": 15.03, "low": 14.87, "close": 14.97, "volume": 39205.7, "close_time": 1762257599999, "quote_volume": 586661.0578, "trades": 5237, "taker_buy_base": 18788.72, "taker_buy_quote": 281194.4174 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 14.97, "high": 14.97, "low": 14.7, "close": 14.76, "volume": 25272.41, "close_time": 1762261199999, "quote_volume": 374254.6588, "trades": 4276, "taker_buy_base": 8008.72, "taker_buy_quote": 118607.5098 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 14.76, "high": 14.78, "low": 14.58, "close": 14.7, "volume": 32208.67, "close_time": 1762264799999, "quote_volume": 473011.1841, "trades": 7243, "taker_buy_base": 14092.71, "taker_buy_quote": 207142.8408 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 14.7, "high": 15.24, "low": 14.57, "close": 15.16, "volume": 98395.82, "close_time": 1762268399999, "quote_volume": 1476182.7516, "trades": 14224, "taker_buy_base": 40731.53, "taker_buy_quote": 610348.2031 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 15.16, "high": 15.19, "low": 14.82, "close": 14.86, "volume": 42322.7, "close_time": 1762271999999, "quote_volume": 637611.8816, "trades": 10524, "taker_buy_base": 17094.4, "taker_buy_quote": 257400.5224 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 14.87, "high": 14.98, "low": 14.59, "close": 14.63, "volume": 53353.43, "close_time": 1762275599999, "quote_volume": 788499.0197, "trades": 8270, "taker_buy_base": 23318.3, "taker_buy_quote": 344581.0221 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 14.62, "high": 14.7, "low": 14.26, "close": 14.53, "volume": 84837.77, "close_time": 1762279199999, "quote_volume": 1229437.9226, "trades": 16268, "taker_buy_base": 43045.84, "taker_buy_quote": 624231.268 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 14.52, "high": 14.53, "low": 13.92, "close": 14.21, "volume": 178698.98, "close_time": 1762282799999, "quote_volume": 2526445.2109, "trades": 29312, "taker_buy_base": 95477.67, "taker_buy_quote": 1350197.3733 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 14.2, "high": 14.33, "low": 13.93, "close": 13.95, "volume": 72517.62, "close_time": 1762286399999, "quote_volume": 1026299.5197, "trades": 16217, "taker_buy_base": 33318.32, "taker_buy_quote": 471828.5017 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 13.95, "high": 14.2, "low": 13.53, "close": 14.04, "volume": 132619.59, "close_time": 1762289999999, "quote_volume": 1830229.7564, "trades": 22830, "taker_buy_base": 55966.74, "taker_buy_quote": 772082.5616 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 14.05, "high": 14.09, "low": 13.53, "close": 14.05, "volume": 87259.76, "close_time": 1762293599999, "quote_volume": 1204218.8946, "trades": 15231, "taker_buy_base": 40595.33, "taker_buy_quote": 560306.5949 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 14.05, "high": 14.46, "low": 13.99, "close": 14.45, "volume": 78988.99, "close_time": 1762297199999, "quote_volume": 1127810.2762, "trades": 13027, "taker_buy_base": 34443.18, "taker_buy_quote": 491572.5637 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 14.44, "high": 14.54, "low": 14.27, "close": 14.27, "volume": 36235.09, "close_time": 1762300799999, "quote_volume": 521522.5347, "trades": 7238, "taker_buy_base": 22534.95, "taker_buy_quote": 324288.2099 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 14.27, "high": 14.36, "low": 14.04, "close": 14.16, "volume": 27268.69, "close_time": 1762304399999, "quote_volume": 386798.057, "trades": 5491, "taker_buy_base": 13928.59, "taker_buy_quote": 197665.5849 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 14.16, "high": 14.17, "low": 13.58, "close": 14.07, "volume": 119340.51, "close_time": 1762307999999, "quote_volume": 1645210.7589, "trades": 21130, "taker_buy_base": 76441.23, "taker_buy_quote": 1052443.4501 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 14.07, "high": 14.54, "low": 14.07, "close": 14.52, "volume": 73386.15, "close_time": 1762311599999, "quote_volume": 1048853.0378, "trades": 13280, "taker_buy_base": 38283.94, "taker_buy_quote": 547323.0762 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 14.52, "high": 14.64, "low": 14.43, "close": 14.57, "volume": 53839.62, "close_time": 1762315199999, "quote_volume": 783465.6812, "trades": 9403, "taker_buy_base": 28469.41, "taker_buy_quote": 414229.4719 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 14.57, "high": 14.61, "low": 14.47, "close": 14.51, "volume": 28473.93, "close_time": 1762318799999, "quote_volume": 413951.0502, "trades": 5146, "taker_buy_base": 11599.06, "taker_buy_quote": 168783.5618 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 14.51, "high": 14.63, "low": 14.45, "close": 14.48, "volume": 22128.11, "close_time": 1762322399999, "quote_volume": 321435.2762, "trades": 4503, "taker_buy_base": 8473.38, "taker_buy_quote": 123107.3888 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 14.47, "high": 14.49, "low": 14.37, "close": 14.49, "volume": 19427.84, "close_time": 1762325999999, "quote_volume": 280127.6877, "trades": 4071, "taker_buy_base": 7567.22, "taker_buy_quote": 109148.7071 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 14.5, "high": 14.5, "low": 14.32, "close": 14.37, "volume": 13823.66, "close_time": 1762329599999, "quote_volume": 198982.5791, "trades": 3511, "taker_buy_base": 6074.52, "taker_buy_quote": 87512.3926 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 14.36, "high": 14.36, "low": 14.13, "close": 14.23, "volume": 25449.07, "close_time": 1762333199999, "quote_volume": 362706.6099, "trades": 6370, "taker_buy_base": 11857.19, "taker_buy_quote": 168869.8078 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 14.22, "high": 14.37, "low": 14.21, "close": 14.35, "volume": 13387.69, "close_time": 1762336799999, "quote_volume": 191596.3636, "trades": 3044, "taker_buy_base": 6488.07, "taker_buy_quote": 92892.9584 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 14.34, "high": 14.37, "low": 14.13, "close": 14.14, "volume": 14006.69, "close_time": 1762340399999, "quote_volume": 199784.5575, "trades": 2789, "taker_buy_base": 5891.68, "taker_buy_quote": 84146.2087 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 14.14, "high": 14.43, "low": 14.14, "close": 14.4, "volume": 15446.39, "close_time": 1762343999999, "quote_volume": 221183.0677, "trades": 3020, "taker_buy_base": 9563.61, "taker_buy_quote": 136834.5797 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 14.39, "high": 14.52, "low": 14.34, "close": 14.51, "volume": 16679.49, "close_time": 1762347599999, "quote_volume": 240824.6932, "trades": 3230, "taker_buy_base": 7898.2, "taker_buy_quote": 114115.7218 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 14.5, "high": 14.59, "low": 14.39, "close": 14.52, "volume": 36571.92, "close_time": 1762351199999, "quote_volume": 529787.5397, "trades": 3829, "taker_buy_base": 20400.08, "taker_buy_quote": 295685.5923 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 14.52, "high": 14.55, "low": 14.33, "close": 14.47, "volume": 22865.27, "close_time": 1762354799999, "quote_volume": 330671.1235, "trades": 5660, "taker_buy_base": 10744.92, "taker_buy_quote": 155433.5719 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 14.46, "high": 14.6, "low": 14.4, "close": 14.59, "volume": 19269.13, "close_time": 1762358399999, "quote_volume": 279705.2597, "trades": 3640, "taker_buy_base": 11119.47, "taker_buy_quote": 161482.3695 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 14.58, "high": 14.7, "low": 14.46, "close": 14.69, "volume": 35978.02, "close_time": 1762361999999, "quote_volume": 524780.6813, "trades": 5254, "taker_buy_base": 13128.04, "taker_buy_quote": 191880.763 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 14.68, "high": 14.71, "low": 14.58, "close": 14.65, "volume": 25614.64, "close_time": 1762365599999, "quote_volume": 374827.9645, "trades": 3979, "taker_buy_base": 9451.34, "taker_buy_quote": 138329.227 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 14.64, "high": 14.75, "low": 14.6, "close": 14.69, "volume": 18342.85, "close_time": 1762369199999, "quote_volume": 269097.8376, "trades": 3448, "taker_buy_base": 10365.43, "taker_buy_quote": 152068.373 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 14.69, "high": 14.72, "low": 14.58, "close": 14.62, "volume": 28667.14, "close_time": 1762372799999, "quote_volume": 419171.5243, "trades": 4007, "taker_buy_base": 13199.36, "taker_buy_quote": 193073.099 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 14.62, "high": 14.71, "low": 14.6, "close": 14.62, "volume": 16568.46, "close_time": 1762376399999, "quote_volume": 242708.7051, "trades": 3657, "taker_buy_base": 8018.32, "taker_buy_quote": 117547.7111 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 14.62, "high": 14.62, "low": 14.52, "close": 14.58, "volume": 14482.9, "close_time": 1762379999999, "quote_volume": 210924.5945, "trades": 3485, "taker_buy_base": 6826.23, "taker_buy_quote": 99420.4978 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 14.58, "high": 14.71, "low": 14.54, "close": 14.71, "volume": 11208.59, "close_time": 1762383599999, "quote_volume": 164036.1312, "trades": 3968, "taker_buy_base": 4563.58, "taker_buy_quote": 66815.9734 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 14.71, "high": 14.73, "low": 14.6, "close": 14.63, "volume": 30638.08, "close_time": 1762387199999, "quote_volume": 448980.908, "trades": 3356, "taker_buy_base": 8052.58, "taker_buy_quote": 118078.8708 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 14.63, "high": 14.65, "low": 14.55, "close": 14.6, "volume": 16884.87, "close_time": 1762390799999, "quote_volume": 246408.6883, "trades": 6121, "taker_buy_base": 9064.37, "taker_buy_quote": 132285.3671 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 14.59, "high": 14.59, "low": 14.4, "close": 14.55, "volume": 20676.74, "close_time": 1762394399999, "quote_volume": 300011.3077, "trades": 3160, "taker_buy_base": 10137.74, "taker_buy_quote": 147262.2428 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 14.55, "high": 14.69, "low": 14.45, "close": 14.61, "volume": 16066.18, "close_time": 1762397999999, "quote_volume": 233639.4081, "trades": 3276, "taker_buy_base": 8035.1, "taker_buy_quote": 117007.143 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 14.62, "high": 14.68, "low": 14.59, "close": 14.6, "volume": 17860.6, "close_time": 1762401599999, "quote_volume": 261238.5758, "trades": 2838, "taker_buy_base": 8590.71, "taker_buy_quote": 125644.2765 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 14.6, "high": 14.67, "low": 14.58, "close": 14.62, "volume": 11798.52, "close_time": 1762405199999, "quote_volume": 172472.3971, "trades": 2123, "taker_buy_base": 7340.25, "taker_buy_quote": 107325.5767 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 14.61, "high": 14.61, "low": 14.34, "close": 14.36, "volume": 15054.35, "close_time": 1762408799999, "quote_volume": 217606.1989, "trades": 2909, "taker_buy_base": 6130.67, "taker_buy_quote": 88565.3097 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 14.36, "high": 14.49, "low": 14.35, "close": 14.38, "volume": 87779.83, "close_time": 1762412399999, "quote_volume": 1266610.0314, "trades": 6438, "taker_buy_base": 31731.83, "taker_buy_quote": 457905.5464 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 14.38, "high": 14.45, "low": 14.29, "close": 14.35, "volume": 48983.55, "close_time": 1762415999999, "quote_volume": 702343.7958, "trades": 6361, "taker_buy_base": 17991.08, "taker_buy_quote": 258299.9147 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 14.35, "high": 14.38, "low": 14.29, "close": 14.35, "volume": 12351.94, "close_time": 1762419599999, "quote_volume": 177084.695, "trades": 3067, "taker_buy_base": 5248.3, "taker_buy_quote": 75286.5421 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 14.36, "high": 14.42, "low": 14.3, "close": 14.33, "volume": 14778.22, "close_time": 1762423199999, "quote_volume": 212098.64, "trades": 3581, "taker_buy_base": 6444.41, "taker_buy_quote": 92503.9779 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 14.33, "high": 14.43, "low": 14.29, "close": 14.37, "volume": 18972.37, "close_time": 1762426799999, "quote_volume": 272246.5844, "trades": 4153, "taker_buy_base": 10381.23, "taker_buy_quote": 148940.4988 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 14.36, "high": 14.36, "low": 14.27, "close": 14.31, "volume": 11870.05, "close_time": 1762430399999, "quote_volume": 169851.6286, "trades": 2751, "taker_buy_base": 4251.06, "taker_buy_quote": 60833.9927 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 14.32, "high": 14.35, "low": 14.16, "close": 14.2, "volume": 22166.89, "close_time": 1762433999999, "quote_volume": 315569.4368, "trades": 4613, "taker_buy_base": 10714.46, "taker_buy_quote": 152551.8875 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 14.19, "high": 14.49, "low": 14.19, "close": 14.41, "volume": 22731.81, "close_time": 1762437599999, "quote_volume": 326411.6654, "trades": 4305, "taker_buy_base": 14953.61, "taker_buy_quote": 214786.6887 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 14.42, "high": 14.45, "low": 14.17, "close": 14.21, "volume": 37307.55, "close_time": 1762441199999, "quote_volume": 533042.336, "trades": 7828, "taker_buy_base": 20311.01, "taker_buy_quote": 290160.1922 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 14.21, "high": 14.44, "low": 14.07, "close": 14.14, "volume": 46136.7, "close_time": 1762444799999, "quote_volume": 656615.2419, "trades": 9168, "taker_buy_base": 24549.51, "taker_buy_quote": 349591.6729 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 14.15, "high": 14.23, "low": 13.95, "close": 14.11, "volume": 33512.76, "close_time": 1762448399999, "quote_volume": 471929.6468, "trades": 5844, "taker_buy_base": 12957.6, "taker_buy_quote": 182523.6914 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 14.12, "high": 14.37, "low": 14.12, "close": 14.35, "volume": 43597.67, "close_time": 1762451999999, "quote_volume": 620033.9085, "trades": 6341, "taker_buy_base": 28602.09, "taker_buy_quote": 407048.5833 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 14.34, "high": 14.5, "low": 14.2, "close": 14.45, "volume": 18719.16, "close_time": 1762455599999, "quote_volume": 268864.2145, "trades": 4364, "taker_buy_base": 10075.25, "taker_buy_quote": 144773.1222 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 14.45, "high": 14.65, "low": 14.44, "close": 14.63, "volume": 43707.75, "close_time": 1762459199999, "quote_volume": 634930.6755, "trades": 7265, "taker_buy_base": 29079.5, "taker_buy_quote": 422382.8061 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 14.63, "high": 14.71, "low": 14.47, "close": 14.5, "volume": 27733.76, "close_time": 1762462799999, "quote_volume": 404747.3747, "trades": 6582, "taker_buy_base": 13357.93, "taker_buy_quote": 195004.0754 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 14.49, "high": 14.65, "low": 14.41, "close": 14.6, "volume": 27978.19, "close_time": 1762466399999, "quote_volume": 406988.5758, "trades": 6226, "taker_buy_base": 8579.84, "taker_buy_quote": 124778.2463 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 14.59, "high": 14.61, "low": 14.47, "close": 14.6, "volume": 17462.78, "close_time": 1762469999999, "quote_volume": 254216.3717, "trades": 4041, "taker_buy_base": 9268.0, "taker_buy_quote": 134874.0144 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 14.6, "high": 14.6, "low": 14.39, "close": 14.56, "volume": 48129.59, "close_time": 1762473599999, "quote_volume": 696504.6692, "trades": 5426, "taker_buy_base": 18684.56, "taker_buy_quote": 270636.5762 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 14.57, "high": 14.87, "low": 14.55, "close": 14.81, "volume": 71681.03, "close_time": 1762477199999, "quote_volume": 1055882.5602, "trades": 10936, "taker_buy_base": 34633.61, "taker_buy_quote": 510557.2294 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 14.8, "high": 15.52, "low": 14.72, "close": 15.41, "volume": 527511.07, "close_time": 1762480799999, "quote_volume": 7997345.1889, "trades": 45137, "taker_buy_base": 257747.34, "taker_buy_quote": 3905638.4487 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 15.41, "high": 15.69, "low": 15.18, "close": 15.38, "volume": 212037.15, "close_time": 1762484399999, "quote_volume": 3274245.8751, "trades": 25820, "taker_buy_base": 106429.01, "taker_buy_quote": 1644626.9302 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 15.38, "high": 15.5, "low": 15.13, "close": 15.16, "volume": 88000.58, "close_time": 1762487999999, "quote_volume": 1344359.8638, "trades": 10064, "taker_buy_base": 39946.27, "taker_buy_quote": 610503.2879 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 15.16, "high": 15.24, "low": 14.94, "close": 15.05, "volume": 69990.82, "close_time": 1762491599999, "quote_volume": 1055684.8068, "trades": 7540, "taker_buy_base": 31909.45, "taker_buy_quote": 481302.0823 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 15.05, "high": 15.23, "low": 15.02, "close": 15.22, "volume": 43760.46, "close_time": 1762495199999, "quote_volume": 663154.15, "trades": 5982, "taker_buy_base": 22712.7, "taker_buy_quote": 344267.02 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 15.21, "high": 15.24, "low": 15.11, "close": 15.13, "volume": 37224.56, "close_time": 1762498799999, "quote_volume": 564825.1939, "trades": 5000, "taker_buy_base": 12730.82, "taker_buy_quote": 193225.5681 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 15.14, "high": 16.06, "low": 15.14, "close": 15.96, "volume": 283405.73, "close_time": 1762502399999, "quote_volume": 4429006.1348, "trades": 24581, "taker_buy_base": 162007.82, "taker_buy_quote": 2531470.0603 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 15.96, "high": 16.0, "low": 15.74, "close": 15.91, "volume": 149416.35, "close_time": 1762505999999, "quote_volume": 2368772.029, "trades": 13031, "taker_buy_base": 75860.02, "taker_buy_quote": 1202392.8683 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 15.9, "high": 16.3, "low": 15.44, "close": 16.24, "volume": 316572.47, "close_time": 1762509599999, "quote_volume": 5041665.8979, "trades": 23738, "taker_buy_base": 137026.02, "taker_buy_quote": 2182012.6288 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 16.24, "high": 16.52, "low": 15.98, "close": 16.07, "volume": 252443.31, "close_time": 1762513199999, "quote_volume": 4103531.1973, "trades": 25446, "taker_buy_base": 135515.77, "taker_buy_quote": 2203295.5048 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 16.07, "high": 16.3, "low": 15.82, "close": 16.19, "volume": 184881.12, "close_time": 1762516799999, "quote_volume": 2966113.4409, "trades": 21087, "taker_buy_base": 96715.41, "taker_buy_quote": 1552693.5296 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 16.2, "high": 16.47, "low": 15.87, "close": 16.06, "volume": 260528.94, "close_time": 1762520399999, "quote_volume": 4214936.4014, "trades": 29270, "taker_buy_base": 153567.38, "taker_buy_quote": 2484635.7532 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 16.07, "high": 16.43, "low": 15.88, "close": 16.09, "volume": 192727.93, "close_time": 1762523999999, "quote_volume": 3121626.0874, "trades": 27040, "taker_buy_base": 90264.62, "taker_buy_quote": 1462678.5027 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 16.08, "high": 16.48, "low": 15.8, "close": 16.47, "volume": 126372.85, "close_time": 1762527599999, "quote_volume": 2039762.3983, "trades": 20730, "taker_buy_base": 68534.74, "taker_buy_quote": 1108263.5521 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 16.48, "high": 17.39, "low": 16.37, "close": 17.31, "volume": 612389.92, "close_time": 1762531199999, "quote_volume": 10391773.9129, "trades": 52349, "taker_buy_base": 344816.55, "taker_buy_quote": 5848658.0606 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 17.32, "high": 18.87, "low": 17.3, "close": 18.57, "volume": 734320.75, "close_time": 1762534799999, "quote_volume": 13238411.1508, "trades": 73595, "taker_buy_base": 379785.38, "taker_buy_quote": 6845084.5555 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 18.56, "high": 18.58, "low": 17.88, "close": 18.37, "volume": 411647.46, "close_time": 1762538399999, "quote_volume": 7477683.6799, "trades": 49011, "taker_buy_base": 203427.08, "taker_buy_quote": 3700021.0398 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 18.37, "high": 18.8, "low": 17.6, "close": 17.78, "volume": 381372.93, "close_time": 1762541999999, "quote_volume": 6982893.0912, "trades": 47808, "taker_buy_base": 192016.61, "taker_buy_quote": 3519584.0568 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 17.79, "high": 17.95, "low": 17.54, "close": 17.75, "volume": 138987.9, "close_time": 1762545599999, "quote_volume": 2465510.9246, "trades": 18244, "taker_buy_base": 73822.07, "taker_buy_quote": 1309562.3321 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 17.74, "high": 18.06, "low": 17.53, "close": 17.91, "volume": 119631.08, "close_time": 1762549199999, "quote_volume": 2125203.005, "trades": 13593, "taker_buy_base": 61942.08, "taker_buy_quote": 1100962.2148 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 17.92, "high": 18.04, "low": 17.74, "close": 17.88, "volume": 113452.6, "close_time": 1762552799999, "quote_volume": 2030122.6357, "trades": 10911, "taker_buy_base": 51388.48, "taker_buy_quote": 919789.6906 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 17.89, "high": 17.97, "low": 17.79, "close": 17.86, "volume": 77930.1, "close_time": 1762556399999, "quote_volume": 1393324.8363, "trades": 7545, "taker_buy_base": 37669.36, "taker_buy_quote": 673665.3012 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 17.86, "high": 17.94, "low": 17.67, "close": 17.91, "volume": 90257.43, "close_time": 1762559999999, "quote_volume": 1605341.8462, "trades": 10428, "taker_buy_base": 48568.91, "taker_buy_quote": 863727.3883 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 17.92, "high": 18.47, "low": 17.86, "close": 17.92, "volume": 290476.24, "close_time": 1762563599999, "quote_volume": 5270028.6134, "trades": 29608, "taker_buy_base": 154190.18, "taker_buy_quote": 2797761.4042 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 17.92, "high": 18.29, "low": 17.82, "close": 17.9, "volume": 229174.18, "close_time": 1762567199999, "quote_volume": 4129114.483, "trades": 24739, "taker_buy_base": 114311.97, "taker_buy_quote": 2060034.8787 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 17.9, "high": 17.96, "low": 17.07, "close": 17.11, "volume": 310945.27, "close_time": 1762570799999, "quote_volume": 5442151.6687, "trades": 27778, "taker_buy_base": 137822.87, "taker_buy_quote": 2412195.9559 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 17.11, "high": 17.41, "low": 17.1, "close": 17.15, "volume": 175238.5, "close_time": 1762574399999, "quote_volume": 3028395.0288, "trades": 15759, "taker_buy_base": 93315.87, "taker_buy_quote": 1612534.0867 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 17.15, "high": 17.37, "low": 17.14, "close": 17.16, "volume": 89015.1, "close_time": 1762577999999, "quote_volume": 1534497.9433, "trades": 7467, "taker_buy_base": 46849.0, "taker_buy_quote": 807598.0589 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 17.16, "high": 17.2, "low": 16.74, "close": 16.77, "volume": 214203.75, "close_time": 1762581599999, "quote_volume": 3622155.2018, "trades": 17579, "taker_buy_base": 98019.06, "taker_buy_quote": 1657775.1335 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 16.76, "high": 16.91, "low": 16.64, "close": 16.77, "volume": 114726.47, "close_time": 1762585199999, "quote_volume": 1921370.5914, "trades": 9698, "taker_buy_base": 65459.72, "taker_buy_quote": 1096892.1837 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 16.77, "high": 16.91, "low": 16.66, "close": 16.87, "volume": 55906.87, "close_time": 1762588799999, "quote_volume": 939661.8342, "trades": 4695, "taker_buy_base": 27981.87, "taker_buy_quote": 470525.5281 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 16.86, "high": 17.0, "low": 16.71, "close": 16.92, "volume": 73888.3, "close_time": 1762592399999, "quote_volume": 1247184.7806, "trades": 5961, "taker_buy_base": 47716.82, "taker_buy_quote": 805982.1699 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 16.92, "high": 16.92, "low": 16.64, "close": 16.74, "volume": 83013.4, "close_time": 1762595999999, "quote_volume": 1390975.3946, "trades": 5636, "taker_buy_base": 35322.66, "taker_buy_quote": 592261.5316 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 16.75, "high": 16.76, "low": 16.65, "close": 16.75, "volume": 116343.04, "close_time": 1762599599999, "quote_volume": 1942490.5359, "trades": 6824, "taker_buy_base": 72084.68, "taker_buy_quote": 1203801.4756 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 16.74, "high": 16.83, "low": 16.68, "close": 16.76, "volume": 46461.69, "close_time": 1762603199999, "quote_volume": 778347.7257, "trades": 4177, "taker_buy_base": 23365.22, "taker_buy_quote": 391363.1839 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 16.75, "high": 16.87, "low": 16.71, "close": 16.85, "volume": 33404.2, "close_time": 1762606799999, "quote_volume": 561629.3001, "trades": 4431, "taker_buy_base": 17152.5, "taker_buy_quote": 288413.7415 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 16.85, "high": 16.85, "low": 16.44, "close": 16.46, "volume": 117378.66, "close_time": 1762610399999, "quote_volume": 1945712.7207, "trades": 9079, "taker_buy_base": 49573.19, "taker_buy_quote": 821415.8382 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 16.46, "high": 16.56, "low": 16.29, "close": 16.53, "volume": 94262.34, "close_time": 1762613999999, "quote_volume": 1548993.3304, "trades": 7666, "taker_buy_base": 46724.95, "taker_buy_quote": 768314.9467 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 16.52, "high": 16.56, "low": 16.23, "close": 16.29, "volume": 117406.65, "close_time": 1762617599999, "quote_volume": 1918890.6421, "trades": 7912, "taker_buy_base": 46250.23, "taker_buy_quote": 755835.8925 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 16.28, "high": 16.31, "low": 16.1, "close": 16.2, "volume": 77511.46, "close_time": 1762621199999, "quote_volume": 1255168.7481, "trades": 6814, "taker_buy_base": 27318.65, "taker_buy_quote": 442301.5755 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 16.19, "high": 16.28, "low": 16.11, "close": 16.23, "volume": 36845.75, "close_time": 1762624799999, "quote_volume": 596750.9176, "trades": 3536, "taker_buy_base": 19428.25, "taker_buy_quote": 314631.4795 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 16.23, "high": 16.31, "low": 16.17, "close": 16.27, "volume": 16747.69, "close_time": 1762628399999, "quote_volume": 272061.0812, "trades": 2226, "taker_buy_base": 7873.48, "taker_buy_quote": 127941.8558 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 16.26, "high": 16.28, "low": 16.07, "close": 16.16, "volume": 16667.2, "close_time": 1762631999999, "quote_volume": 269251.6832, "trades": 1988, "taker_buy_base": 8383.21, "taker_buy_quote": 135518.2236 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 16.15, "high": 16.33, "low": 16.11, "close": 16.22, "volume": 34736.2, "close_time": 1762635599999, "quote_volume": 564970.0206, "trades": 2663, "taker_buy_base": 21473.74, "taker_buy_quote": 349398.5149 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 16.23, "high": 16.28, "low": 16.16, "close": 16.22, "volume": 13259.27, "close_time": 1762639199999, "quote_volume": 214906.851, "trades": 1667, "taker_buy_base": 7708.17, "taker_buy_quote": 124959.032 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 16.22, "high": 16.33, "low": 16.2, "close": 16.32, "volume": 31138.95, "close_time": 1762642799999, "quote_volume": 506822.7564, "trades": 2572, "taker_buy_base": 16728.26, "taker_buy_quote": 272463.42 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 16.32, "high": 16.47, "low": 16.25, "close": 16.38, "volume": 47665.31, "close_time": 1762646399999, "quote_volume": 780800.9909, "trades": 3833, "taker_buy_base": 29117.32, "taker_buy_quote": 476988.0275 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 16.39, "high": 16.48, "low": 16.16, "close": 16.2, "volume": 57931.83, "close_time": 1762649999999, "quote_volume": 944938.8636, "trades": 6123, "taker_buy_base": 28158.6, "taker_buy_quote": 459797.7321 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 16.2, "high": 16.32, "low": 16.14, "close": 16.23, "volume": 60286.22, "close_time": 1762653599999, "quote_volume": 976639.9212, "trades": 4324, "taker_buy_base": 41314.6, "taker_buy_quote": 669189.9917 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 16.23, "high": 16.28, "low": 15.88, "close": 15.92, "volume": 187930.96, "close_time": 1762657199999, "quote_volume": 3013749.501, "trades": 13374, "taker_buy_base": 86622.61, "taker_buy_quote": 1388443.9883 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 15.92, "high": 15.98, "low": 15.78, "close": 15.91, "volume": 96418.94, "close_time": 1762660799999, "quote_volume": 1530592.2459, "trades": 9067, "taker_buy_base": 43102.12, "taker_buy_quote": 684390.8723 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 15.92, "high": 16.09, "low": 15.89, "close": 16.01, "volume": 57512.76, "close_time": 1762664399999, "quote_volume": 918801.1952, "trades": 5671, "taker_buy_base": 22866.41, "taker_buy_quote": 365471.629 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 16.01, "high": 16.01, "low": 15.84, "close": 15.93, "volume": 42999.25, "close_time": 1762667999999, "quote_volume": 684814.624, "trades": 4660, "taker_buy_base": 19310.69, "taker_buy_quote": 307646.0065 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 15.93, "high": 16.1, "low": 15.86, "close": 15.95, "volume": 48013.88, "close_time": 1762671599999, "quote_volume": 766257.8365, "trades": 4493, "taker_buy_base": 24837.49, "taker_buy_quote": 396268.3027 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 15.95, "high": 16.12, "low": 15.94, "close": 16.09, "volume": 36316.64, "close_time": 1762675199999, "quote_volume": 582326.4059, "trades": 3829, "taker_buy_base": 22104.89, "taker_buy_quote": 354442.3183 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 16.09, "high": 16.1, "low": 15.97, "close": 16.01, "volume": 20774.64, "close_time": 1762678799999, "quote_volume": 332757.6477, "trades": 2476, "taker_buy_base": 9494.23, "taker_buy_quote": 152051.9805 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 16.02, "high": 16.15, "low": 15.86, "close": 15.9, "volume": 44124.09, "close_time": 1762682399999, "quote_volume": 706393.3199, "trades": 5278, "taker_buy_base": 23992.73, "taker_buy_quote": 384226.5601 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 15.9, "high": 16.07, "low": 15.86, "close": 16.07, "volume": 26286.16, "close_time": 1762685999999, "quote_volume": 419053.3987, "trades": 4255, "taker_buy_base": 13713.69, "taker_buy_quote": 218638.5352 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 16.07, "high": 16.17, "low": 16.07, "close": 16.1, "volume": 75077.35, "close_time": 1762689599999, "quote_volume": 1209890.7873, "trades": 6008, "taker_buy_base": 26495.97, "taker_buy_quote": 427133.8909 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 16.1, "high": 16.16, "low": 16.01, "close": 16.01, "volume": 73882.57, "close_time": 1762693199999, "quote_volume": 1187614.8003, "trades": 6618, "taker_buy_base": 35414.65, "taker_buy_quote": 569561.5098 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 16.02, "high": 16.08, "low": 15.98, "close": 16.05, "volume": 41125.62, "close_time": 1762696799999, "quote_volume": 659379.8858, "trades": 5497, "taker_buy_base": 21820.97, "taker_buy_quote": 349916.3413 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 16.05, "high": 16.36, "low": 15.94, "close": 16.07, "volume": 165533.06, "close_time": 1762700399999, "quote_volume": 2678569.0002, "trades": 19376, "taker_buy_base": 94630.23, "taker_buy_quote": 1532902.7592 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 16.07, "high": 16.29, "low": 16.07, "close": 16.15, "volume": 100547.54, "close_time": 1762703999999, "quote_volume": 1629381.5034, "trades": 11992, "taker_buy_base": 39531.11, "taker_buy_quote": 640470.1122 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 16.15, "high": 16.16, "low": 15.99, "close": 16.09, "volume": 53106.02, "close_time": 1762707599999, "quote_volume": 853611.4013, "trades": 9101, "taker_buy_base": 21303.75, "taker_buy_quote": 342411.2538 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 16.09, "high": 16.11, "low": 15.81, "close": 15.95, "volume": 116116.19, "close_time": 1762711199999, "quote_volume": 1853116.6147, "trades": 7344, "taker_buy_base": 41301.45, "taker_buy_quote": 659828.1836 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 15.95, "high": 16.1, "low": 15.88, "close": 16.09, "volume": 93604.64, "close_time": 1762714799999, "quote_volume": 1493660.8753, "trades": 7120, "taker_buy_base": 52845.43, "taker_buy_quote": 844002.9161 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 16.09, "high": 16.19, "low": 15.99, "close": 16.18, "volume": 46917.76, "close_time": 1762718399999, "quote_volume": 754162.8519, "trades": 5897, "taker_buy_base": 24253.71, "taker_buy_quote": 390168.7576 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 16.18, "high": 16.22, "low": 16.08, "close": 16.17, "volume": 45577.17, "close_time": 1762721999999, "quote_volume": 736383.8758, "trades": 8109, "taker_buy_base": 23784.82, "taker_buy_quote": 384384.6412 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 16.17, "high": 16.24, "low": 16.08, "close": 16.23, "volume": 25488.74, "close_time": 1762725599999, "quote_volume": 412521.5964, "trades": 4266, "taker_buy_base": 11891.29, "taker_buy_quote": 192481.1986 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 16.22, "high": 16.27, "low": 16.12, "close": 16.21, "volume": 37880.27, "close_time": 1762729199999, "quote_volume": 614197.3812, "trades": 4948, "taker_buy_base": 18227.78, "taker_buy_quote": 295666.0906 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 16.21, "high": 16.32, "low": 16.07, "close": 16.16, "volume": 93283.88, "close_time": 1762732799999, "quote_volume": 1512373.4937, "trades": 8161, "taker_buy_base": 59410.66, "taker_buy_quote": 964366.4024 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 16.16, "high": 16.37, "low": 16.02, "close": 16.26, "volume": 117534.8, "close_time": 1762736399999, "quote_volume": 1905163.5367, "trades": 13348, "taker_buy_base": 63734.98, "taker_buy_quote": 1033421.6209 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 16.25, "high": 16.32, "low": 16.18, "close": 16.2, "volume": 77821.9, "close_time": 1762739999999, "quote_volume": 1264220.1924, "trades": 12808, "taker_buy_base": 39317.51, "taker_buy_quote": 638783.001 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 16.2, "high": 16.28, "low": 16.13, "close": 16.26, "volume": 61153.56, "close_time": 1762743599999, "quote_volume": 990468.2647, "trades": 6218, "taker_buy_base": 35716.05, "taker_buy_quote": 578326.0048 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 16.26, "high": 16.36, "low": 16.26, "close": 16.3, "volume": 48029.28, "close_time": 1762747199999, "quote_volume": 783152.0708, "trades": 6762, "taker_buy_base": 24679.37, "taker_buy_quote": 402530.617 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 16.29, "high": 16.36, "low": 16.15, "close": 16.31, "volume": 64091.9, "close_time": 1762750799999, "quote_volume": 1042933.7359, "trades": 7670, "taker_buy_base": 35995.83, "taker_buy_quote": 585937.0259 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 16.31, "high": 16.39, "low": 16.24, "close": 16.28, "volume": 54947.64, "close_time": 1762754399999, "quote_volume": 896755.0427, "trades": 6464, "taker_buy_base": 25538.55, "taker_buy_quote": 416812.2736 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 16.28, "high": 16.35, "low": 16.17, "close": 16.34, "volume": 91006.01, "close_time": 1762757999999, "quote_volume": 1481826.666, "trades": 7717, "taker_buy_base": 58712.38, "taker_buy_quote": 956336.3775 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 16.34, "high": 16.37, "low": 16.22, "close": 16.28, "volume": 44959.74, "close_time": 1762761599999, "quote_volume": 732729.982, "trades": 7102, "taker_buy_base": 24108.72, "taker_buy_quote": 392904.6585 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 16.28, "high": 16.29, "low": 16.09, "close": 16.16, "volume": 92211.97, "close_time": 1762765199999, "quote_volume": 1491572.8548, "trades": 9690, "taker_buy_base": 45132.67, "taker_buy_quote": 729682.3258 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 16.16, "high": 16.36, "low": 16.13, "close": 16.32, "volume": 54172.18, "close_time": 1762768799999, "quote_volume": 880950.5289, "trades": 5455, "taker_buy_base": 33249.59, "taker_buy_quote": 540569.9401 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 16.32, "high": 16.38, "low": 16.13, "close": 16.21, "volume": 46740.61, "close_time": 1762772399999, "quote_volume": 760060.6939, "trades": 6024, "taker_buy_base": 22849.45, "taker_buy_quote": 371929.3929 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 16.21, "high": 16.38, "low": 16.2, "close": 16.28, "volume": 34932.39, "close_time": 1762775999999, "quote_volume": 569892.8193, "trades": 5289, "taker_buy_base": 17014.3, "taker_buy_quote": 277574.3705 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 16.28, "high": 16.35, "low": 16.2, "close": 16.28, "volume": 30705.87, "close_time": 1762779599999, "quote_volume": 499966.1276, "trades": 4381, "taker_buy_base": 14040.68, "taker_buy_quote": 228668.3403 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 16.28, "high": 16.75, "low": 16.27, "close": 16.58, "volume": 218452.22, "close_time": 1762783199999, "quote_volume": 3620606.6171, "trades": 20313, "taker_buy_base": 113608.73, "taker_buy_quote": 1880819.3383 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 16.58, "high": 16.58, "low": 15.94, "close": 16.14, "volume": 329547.09, "close_time": 1762786799999, "quote_volume": 5350167.4227, "trades": 27041, "taker_buy_base": 166804.17, "taker_buy_quote": 2709083.3528 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 16.15, "high": 16.36, "low": 16.09, "close": 16.22, "volume": 74419.87, "close_time": 1762790399999, "quote_volume": 1205762.1076, "trades": 14160, "taker_buy_base": 34581.1, "taker_buy_quote": 560462.5652 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 16.21, "high": 16.3, "low": 16.05, "close": 16.09, "volume": 27558.94, "close_time": 1762793999999, "quote_volume": 445555.2501, "trades": 8281, "taker_buy_base": 11776.88, "taker_buy_quote": 190606.6075 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 16.09, "high": 16.32, "low": 16.08, "close": 16.23, "volume": 18896.81, "close_time": 1762797599999, "quote_volume": 306190.2659, "trades": 3506, "taker_buy_base": 8777.16, "taker_buy_quote": 142207.7109 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 16.22, "high": 16.28, "low": 16.15, "close": 16.15, "volume": 16942.04, "close_time": 1762801199999, "quote_volume": 274607.7124, "trades": 2890, "taker_buy_base": 5723.92, "taker_buy_quote": 92824.8457 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 16.16, "high": 16.41, "low": 16.16, "close": 16.29, "volume": 22190.69, "close_time": 1762804799999, "quote_volume": 361509.7401, "trades": 4201, "taker_buy_base": 12093.94, "taker_buy_quote": 196999.6878 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 16.29, "high": 16.42, "low": 16.24, "close": 16.32, "volume": 20883.29, "close_time": 1762808399999, "quote_volume": 340866.0237, "trades": 3694, "taker_buy_base": 7632.1, "taker_buy_quote": 124581.3298 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 16.32, "high": 16.38, "low": 16.19, "close": 16.29, "volume": 55861.99, "close_time": 1762811999999, "quote_volume": 907653.6725, "trades": 6793, "taker_buy_base": 19690.99, "taker_buy_quote": 320033.3781 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 16.3, "high": 16.59, "low": 16.21, "close": 16.57, "volume": 84616.01, "close_time": 1762815599999, "quote_volume": 1383833.251, "trades": 8834, "taker_buy_base": 35643.08, "taker_buy_quote": 583693.9031 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 16.58, "high": 16.61, "low": 16.43, "close": 16.49, "volume": 30632.23, "close_time": 1762819199999, "quote_volume": 506817.2447, "trades": 4643, "taker_buy_base": 15795.31, "taker_buy_quote": 261371.2637 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 16.49, "high": 16.6, "low": 16.29, "close": 16.42, "volume": 45769.26, "close_time": 1762822799999, "quote_volume": 751062.3205, "trades": 7438, "taker_buy_base": 24565.05, "taker_buy_quote": 403128.6017 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 16.43, "high": 16.78, "low": 16.38, "close": 16.42, "volume": 92418.36, "close_time": 1762826399999, "quote_volume": 1533409.3938, "trades": 14616, "taker_buy_base": 55575.45, "taker_buy_quote": 921650.2284 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 16.43, "high": 16.66, "low": 16.35, "close": 16.55, "volume": 28661.14, "close_time": 1762829999999, "quote_volume": 473157.8428, "trades": 6629, "taker_buy_base": 11054.28, "taker_buy_quote": 182602.8097 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 16.54, "high": 16.57, "low": 16.43, "close": 16.46, "volume": 14255.05, "close_time": 1762833599999, "quote_volume": 235296.506, "trades": 2572, "taker_buy_base": 8123.42, "taker_buy_quote": 134122.2901 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 16.46, "high": 16.48, "low": 16.25, "close": 16.26, "volume": 25251.46, "close_time": 1762837199999, "quote_volume": 413109.4169, "trades": 3725, "taker_buy_base": 13884.75, "taker_buy_quote": 227263.114 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 16.27, "high": 16.28, "low": 16.05, "close": 16.09, "volume": 73633.95, "close_time": 1762840799999, "quote_volume": 1186250.657, "trades": 8231, "taker_buy_base": 31414.43, "taker_buy_quote": 506251.8997 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 16.09, "high": 16.21, "low": 16.03, "close": 16.16, "volume": 34673.05, "close_time": 1762844399999, "quote_volume": 558921.4782, "trades": 7944, "taker_buy_base": 13877.88, "taker_buy_quote": 223837.4068 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 16.16, "high": 16.16, "low": 15.81, "close": 15.86, "volume": 59088.95, "close_time": 1762847999999, "quote_volume": 942340.9546, "trades": 8483, "taker_buy_base": 22294.33, "taker_buy_quote": 355563.2535 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 15.86, "high": 16.01, "low": 15.86, "close": 15.98, "volume": 38327.17, "close_time": 1762851599999, "quote_volume": 610858.4029, "trades": 5499, "taker_buy_base": 14541.74, "taker_buy_quote": 231852.2687 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 15.98, "high": 16.09, "low": 15.91, "close": 15.92, "volume": 28623.7, "close_time": 1762855199999, "quote_volume": 458070.7133, "trades": 4619, "taker_buy_base": 12069.61, "taker_buy_quote": 193415.5882 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 15.92, "high": 16.02, "low": 15.91, "close": 16.0, "volume": 14788.31, "close_time": 1762858799999, "quote_volume": 236103.7728, "trades": 3929, "taker_buy_base": 5439.07, "taker_buy_quote": 86841.3319 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 16.01, "high": 16.11, "low": 15.96, "close": 16.04, "volume": 18015.09, "close_time": 1762862399999, "quote_volume": 289021.83, "trades": 3707, "taker_buy_base": 9578.15, "taker_buy_quote": 153702.9753 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 16.04, "high": 16.1, "low": 15.85, "close": 15.91, "volume": 26065.88, "close_time": 1762865999999, "quote_volume": 415212.4984, "trades": 5105, "taker_buy_base": 10236.56, "taker_buy_quote": 163114.5293 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 15.92, "high": 15.98, "low": 15.82, "close": 15.86, "volume": 33636.42, "close_time": 1762869599999, "quote_volume": 535068.4058, "trades": 5261, "taker_buy_base": 16039.8, "taker_buy_quote": 255272.3399 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 15.86, "high": 16.11, "low": 15.71, "close": 16.11, "volume": 57249.12, "close_time": 1762873199999, "quote_volume": 907397.8001, "trades": 8369, "taker_buy_base": 29632.65, "taker_buy_quote": 470209.536 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 16.11, "high": 16.11, "low": 15.83, "close": 15.94, "volume": 31076.04, "close_time": 1762876799999, "quote_volume": 495864.6698, "trades": 9350, "taker_buy_base": 13201.49, "taker_buy_quote": 210829.3527 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 15.94, "high": 16.07, "low": 15.92, "close": 15.96, "volume": 27029.09, "close_time": 1762880399999, "quote_volume": 432319.3658, "trades": 5443, "taker_buy_base": 11872.89, "taker_buy_quote": 190030.8538 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 15.97, "high": 16.04, "low": 15.86, "close": 15.95, "volume": 15237.73, "close_time": 1762883999999, "quote_volume": 243028.6309, "trades": 4070, "taker_buy_base": 7930.87, "taker_buy_quote": 126514.6981 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 15.96, "high": 16.0, "low": 15.82, "close": 15.86, "volume": 10887.38, "close_time": 1762887599999, "quote_volume": 173128.1855, "trades": 4014, "taker_buy_base": 6243.57, "taker_buy_quote": 99306.863 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 15.86, "high": 15.89, "low": 15.73, "close": 15.79, "volume": 14860.77, "close_time": 1762891199999, "quote_volume": 234811.9249, "trades": 3918, "taker_buy_base": 8094.58, "taker_buy_quote": 127876.9241 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 15.79, "high": 15.83, "low": 15.63, "close": 15.69, "volume": 30966.65, "close_time": 1762894799999, "quote_volume": 486354.1566, "trades": 6452, "taker_buy_base": 14083.7, "taker_buy_quote": 221368.7774 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 15.69, "high": 15.75, "low": 15.57, "close": 15.66, "volume": 25249.75, "close_time": 1762898399999, "quote_volume": 395519.7968, "trades": 4766, "taker_buy_base": 9554.82, "taker_buy_quote": 149746.0057 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 15.66, "high": 15.79, "low": 15.61, "close": 15.75, "volume": 23089.19, "close_time": 1762901999999, "quote_volume": 362803.7004, "trades": 4235, "taker_buy_base": 11303.89, "taker_buy_quote": 177558.889 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 15.75, "high": 15.76, "low": 15.59, "close": 15.62, "volume": 20496.73, "close_time": 1762905599999, "quote_volume": 321192.0269, "trades": 3953, "taker_buy_base": 7763.32, "taker_buy_quote": 121632.1689 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 15.62, "high": 15.77, "low": 15.55, "close": 15.64, "volume": 32540.24, "close_time": 1762909199999, "quote_volume": 509943.8936, "trades": 8107, "taker_buy_base": 17581.06, "taker_buy_quote": 275641.9677 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 15.64, "high": 15.85, "low": 15.62, "close": 15.81, "volume": 27360.71, "close_time": 1762912799999, "quote_volume": 430755.2969, "trades": 5027, "taker_buy_base": 14525.74, "taker_buy_quote": 228951.0247 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 15.81, "high": 15.9, "low": 15.74, "close": 15.84, "volume": 31549.92, "close_time": 1762916399999, "quote_volume": 499661.7731, "trades": 3914, "taker_buy_base": 13696.81, "taker_buy_quote": 217035.6823 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 15.84, "high": 15.86, "low": 15.77, "close": 15.8, "volume": 8959.5, "close_time": 1762919999999, "quote_volume": 141690.3655, "trades": 2554, "taker_buy_base": 5218.1, "taker_buy_quote": 82528.4289 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 15.79, "high": 15.8, "low": 15.72, "close": 15.78, "volume": 9543.33, "close_time": 1762923599999, "quote_volume": 150284.4548, "trades": 2269, "taker_buy_base": 4839.1, "taker_buy_quote": 76216.1152 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 15.79, "high": 15.84, "low": 15.75, "close": 15.82, "volume": 11818.35, "close_time": 1762927199999, "quote_volume": 186685.8868, "trades": 2279, "taker_buy_base": 7405.37, "taker_buy_quote": 116982.4644 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 15.81, "high": 15.86, "low": 15.78, "close": 15.78, "volume": 7807.62, "close_time": 1762930799999, "quote_volume": 123603.5692, "trades": 1941, "taker_buy_base": 5251.36, "taker_buy_quote": 83150.7705 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 15.77, "high": 15.84, "low": 15.65, "close": 15.68, "volume": 20686.44, "close_time": 1762934399999, "quote_volume": 325783.5849, "trades": 3350, "taker_buy_base": 8324.59, "taker_buy_quote": 131256.078 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 15.68, "high": 15.99, "low": 15.68, "close": 15.9, "volume": 20068.13, "close_time": 1762937999999, "quote_volume": 318079.8167, "trades": 3400, "taker_buy_base": 12262.62, "taker_buy_quote": 194369.4798 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 15.9, "high": 16.0, "low": 15.85, "close": 15.91, "volume": 25802.04, "close_time": 1762941599999, "quote_volume": 410901.8059, "trades": 2884, "taker_buy_base": 12667.41, "taker_buy_quote": 201811.5912 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 15.9, "high": 16.05, "low": 15.89, "close": 16.02, "volume": 14190.03, "close_time": 1762945199999, "quote_volume": 226757.1748, "trades": 3001, "taker_buy_base": 8336.27, "taker_buy_quote": 133303.9823 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 16.02, "high": 16.08, "low": 15.98, "close": 16.02, "volume": 19405.58, "close_time": 1762948799999, "quote_volume": 310889.2403, "trades": 2813, "taker_buy_base": 7126.89, "taker_buy_quote": 114240.95 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 16.02, "high": 16.07, "low": 15.95, "close": 15.99, "volume": 22125.93, "close_time": 1762952399999, "quote_volume": 353991.7269, "trades": 2869, "taker_buy_base": 12976.17, "taker_buy_quote": 207665.0337 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 15.99, "high": 16.08, "low": 15.89, "close": 16.05, "volume": 46477.2, "close_time": 1762955999999, "quote_volume": 742917.3822, "trades": 5813, "taker_buy_base": 24574.81, "taker_buy_quote": 393486.3221 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 16.04, "high": 16.05, "low": 15.57, "close": 15.77, "volume": 60275.25, "close_time": 1762959599999, "quote_volume": 951129.0009, "trades": 11215, "taker_buy_base": 21468.9, "taker_buy_quote": 338293.8072 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 15.76, "high": 15.86, "low": 15.42, "close": 15.48, "volume": 74767.04, "close_time": 1762963199999, "quote_volume": 1167959.7397, "trades": 14063, "taker_buy_base": 25087.78, "taker_buy_quote": 392549.2726 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 15.49, "high": 15.5, "low": 15.1, "close": 15.21, "volume": 94058.43, "close_time": 1762966799999, "quote_volume": 1436798.3857, "trades": 20493, "taker_buy_base": 42501.89, "taker_buy_quote": 649520.0963 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 15.21, "high": 15.41, "low": 15.14, "close": 15.28, "volume": 49162.06, "close_time": 1762970399999, "quote_volume": 748841.7196, "trades": 11089, "taker_buy_base": 24986.3, "taker_buy_quote": 380615.6606 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 15.28, "high": 15.33, "low": 15.16, "close": 15.19, "volume": 21518.35, "close_time": 1762973999999, "quote_volume": 328386.9575, "trades": 5077, "taker_buy_base": 9133.81, "taker_buy_quote": 139533.4454 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 15.18, "high": 15.28, "low": 15.08, "close": 15.21, "volume": 25578.22, "close_time": 1762977599999, "quote_volume": 387582.8878, "trades": 6353, "taker_buy_base": 11073.51, "taker_buy_quote": 167973.2131 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 15.2, "high": 15.41, "low": 15.18, "close": 15.32, "volume": 20090.09, "close_time": 1762981199999, "quote_volume": 307853.5805, "trades": 4517, "taker_buy_base": 11487.13, "taker_buy_quote": 176037.5479 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 15.33, "high": 15.39, "low": 15.3, "close": 15.32, "volume": 10981.83, "close_time": 1762984799999, "quote_volume": 168462.6914, "trades": 2547, "taker_buy_base": 6916.57, "taker_buy_quote": 106072.0844 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 15.32, "high": 15.37, "low": 15.27, "close": 15.37, "volume": 7297.09, "close_time": 1762988399999, "quote_volume": 111774.8906, "trades": 1952, "taker_buy_base": 4106.1, "taker_buy_quote": 62913.5811 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 15.37, "high": 15.37, "low": 15.26, "close": 15.29, "volume": 7861.95, "close_time": 1762991999999, "quote_volume": 120238.7736, "trades": 2011, "taker_buy_base": 4076.04, "taker_buy_quote": 62350.0588 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 15.3, "high": 15.39, "low": 15.27, "close": 15.31, "volume": 10351.27, "close_time": 1762995599999, "quote_volume": 158675.66, "trades": 3026, "taker_buy_base": 4789.89, "taker_buy_quote": 73412.4299 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 15.31, "high": 15.54, "low": 15.31, "close": 15.44, "volume": 24582.88, "close_time": 1762999199999, "quote_volume": 379688.6714, "trades": 5762, "taker_buy_base": 16705.73, "taker_buy_quote": 258005.4772 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 15.45, "high": 15.5, "low": 15.42, "close": 15.46, "volume": 8915.94, "close_time": 1763002799999, "quote_volume": 137861.658, "trades": 2637, "taker_buy_base": 4332.61, "taker_buy_quote": 67013.5334 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 15.45, "high": 15.69, "low": 15.28, "close": 15.58, "volume": 28448.72, "close_time": 1763006399999, "quote_volume": 442229.3799, "trades": 7622, "taker_buy_base": 15140.41, "taker_buy_quote": 235427.1657 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 15.59, "high": 15.7, "low": 15.51, "close": 15.65, "volume": 22552.05, "close_time": 1763009999999, "quote_volume": 352392.2454, "trades": 7001, "taker_buy_base": 12228.82, "taker_buy_quote": 191073.9699 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 15.65, "high": 15.8, "low": 15.61, "close": 15.75, "volume": 18929.02, "close_time": 1763013599999, "quote_volume": 297359.9192, "trades": 4162, "taker_buy_base": 10486.11, "taker_buy_quote": 164683.9292 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 15.75, "high": 15.78, "low": 15.67, "close": 15.67, "volume": 24442.43, "close_time": 1763017199999, "quote_volume": 384529.6395, "trades": 4392, "taker_buy_base": 9964.71, "taker_buy_quote": 156779.9275 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 15.68, "high": 15.77, "low": 15.65, "close": 15.68, "volume": 18341.51, "close_time": 1763020799999, "quote_volume": 287978.2277, "trades": 4120, "taker_buy_base": 6757.74, "taker_buy_quote": 106162.11 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 15.68, "high": 15.8, "low": 15.63, "close": 15.75, "volume": 13076.48, "close_time": 1763024399999, "quote_volume": 205716.6969, "trades": 2438, "taker_buy_base": 6203.09, "taker_buy_quote": 97588.1531 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 15.76, "high": 15.78, "low": 15.62, "close": 15.66, "volume": 20942.18, "close_time": 1763027999999, "quote_volume": 328407.2891, "trades": 3566, "taker_buy_base": 7401.72, "taker_buy_quote": 116099.5101 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 15.66, "high": 15.82, "low": 15.66, "close": 15.72, "volume": 16222.81, "close_time": 1763031599999, "quote_volume": 255169.6126, "trades": 2593, "taker_buy_base": 8356.77, "taker_buy_quote": 131529.7617 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 15.73, "high": 15.76, "low": 15.66, "close": 15.7, "volume": 6386.22, "close_time": 1763035199999, "quote_volume": 100372.168, "trades": 1593, "taker_buy_base": 3145.48, "taker_buy_quote": 49454.3214 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 15.7, "high": 15.73, "low": 15.66, "close": 15.71, "volume": 24081.98, "close_time": 1763038799999, "quote_volume": 378026.8021, "trades": 2539, "taker_buy_base": 14918.22, "taker_buy_quote": 234193.3196 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 15.71, "high": 15.74, "low": 15.49, "close": 15.55, "volume": 33013.01, "close_time": 1763042399999, "quote_volume": 514870.3564, "trades": 5007, "taker_buy_base": 11431.51, "taker_buy_quote": 178231.8065 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 15.55, "high": 15.73, "low": 15.35, "close": 15.65, "volume": 55669.33, "close_time": 1763045999999, "quote_volume": 863858.7101, "trades": 11613, "taker_buy_base": 24663.92, "taker_buy_quote": 382805.086 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 15.64, "high": 15.66, "low": 15.31, "close": 15.39, "volume": 36262.89, "close_time": 1763049599999, "quote_volume": 560106.5652, "trades": 9416, "taker_buy_base": 14627.24, "taker_buy_quote": 226196.4301 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 15.38, "high": 15.43, "low": 15.19, "close": 15.21, "volume": 32770.16, "close_time": 1763053199999, "quote_volume": 501876.5054, "trades": 6930, "taker_buy_base": 12237.53, "taker_buy_quote": 187450.6317 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 15.21, "high": 15.22, "low": 14.88, "close": 14.9, "volume": 62638.38, "close_time": 1763056799999, "quote_volume": 944630.1452, "trades": 10163, "taker_buy_base": 23508.5, "taker_buy_quote": 354957.4111 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 14.91, "high": 14.98, "low": 14.78, "close": 14.91, "volume": 55390.08, "close_time": 1763060399999, "quote_volume": 824190.0658, "trades": 11395, "taker_buy_base": 22129.22, "taker_buy_quote": 329427.4623 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 14.92, "high": 15.0, "low": 14.74, "close": 14.8, "volume": 33303.66, "close_time": 1763063999999, "quote_volume": 494931.0392, "trades": 8150, "taker_buy_base": 14791.76, "taker_buy_quote": 219910.6107 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 14.8, "high": 14.93, "low": 14.74, "close": 14.85, "volume": 48326.95, "close_time": 1763067599999, "quote_volume": 716617.2917, "trades": 10535, "taker_buy_base": 26732.43, "taker_buy_quote": 396636.1196 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 14.85, "high": 14.91, "low": 14.69, "close": 14.83, "volume": 29102.7, "close_time": 1763071199999, "quote_volume": 430996.0945, "trades": 5184, "taker_buy_base": 14126.09, "taker_buy_quote": 209203.0335 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 14.82, "high": 15.04, "low": 14.8, "close": 15.02, "volume": 17776.33, "close_time": 1763074799999, "quote_volume": 265737.9199, "trades": 3674, "taker_buy_base": 9159.36, "taker_buy_quote": 136902.797 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 15.02, "high": 15.16, "low": 14.96, "close": 15.07, "volume": 30775.92, "close_time": 1763078399999, "quote_volume": 465094.8374, "trades": 3702, "taker_buy_base": 17884.25, "taker_buy_quote": 270296.8983 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 15.06, "high": 15.16, "low": 14.94, "close": 15.02, "volume": 25467.79, "close_time": 1763081999999, "quote_volume": 382952.1336, "trades": 5275, "taker_buy_base": 10424.13, "taker_buy_quote": 156875.7191 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 15.02, "high": 15.12, "low": 14.94, "close": 14.94, "volume": 36513.47, "close_time": 1763085599999, "quote_volume": 549437.9234, "trades": 5236, "taker_buy_base": 18422.03, "taker_buy_quote": 277480.739 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 14.95, "high": 15.15, "low": 14.94, "close": 15.08, "volume": 37749.02, "close_time": 1763089199999, "quote_volume": 569024.3497, "trades": 4053, "taker_buy_base": 27932.02, "taker_buy_quote": 421024.5258 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 15.08, "high": 15.08, "low": 14.93, "close": 15.02, "volume": 16708.31, "close_time": 1763092799999, "quote_volume": 250465.8474, "trades": 3049, "taker_buy_base": 7968.69, "taker_buy_quote": 119463.5686 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 15.01, "high": 15.01, "low": 14.51, "close": 14.78, "volume": 81605.93, "close_time": 1763096399999, "quote_volume": 1198848.7928, "trades": 12619, "taker_buy_base": 30244.7, "taker_buy_quote": 444252.9307 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 14.79, "high": 15.16, "low": 14.78, "close": 15.14, "volume": 55401.23, "close_time": 1763099999999, "quote_volume": 829861.7609, "trades": 8274, "taker_buy_base": 31831.98, "taker_buy_quote": 477284.2128 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 15.14, "high": 15.16, "low": 14.83, "close": 15.16, "volume": 43113.58, "close_time": 1763103599999, "quote_volume": 646166.8735, "trades": 7993, "taker_buy_base": 20193.64, "taker_buy_quote": 303178.4634 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 15.15, "high": 15.16, "low": 14.99, "close": 15.08, "volume": 30153.78, "close_time": 1763107199999, "quote_volume": 454785.5546, "trades": 6844, "taker_buy_base": 15469.63, "taker_buy_quote": 233443.871 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 15.08, "high": 15.09, "low": 14.83, "close": 14.9, "volume": 19986.59, "close_time": 1763110799999, "quote_volume": 299058.617, "trades": 3895, "taker_buy_base": 6313.69, "taker_buy_quote": 94442.9357 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 14.9, "high": 14.94, "low": 14.75, "close": 14.77, "volume": 27054.28, "close_time": 1763114399999, "quote_volume": 401286.1534, "trades": 3868, "taker_buy_base": 10307.04, "taker_buy_quote": 153023.9726 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 14.78, "high": 14.96, "low": 14.78, "close": 14.87, "volume": 34694.44, "close_time": 1763117999999, "quote_volume": 515887.5705, "trades": 3273, "taker_buy_base": 13183.65, "taker_buy_quote": 196221.9431 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 14.87, "high": 14.88, "low": 14.72, "close": 14.77, "volume": 23265.22, "close_time": 1763121599999, "quote_volume": 344165.2756, "trades": 4374, "taker_buy_base": 9102.24, "taker_buy_quote": 134723.1647 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 14.78, "high": 14.79, "low": 14.28, "close": 14.77, "volume": 136815.76, "close_time": 1763125199999, "quote_volume": 1995058.4671, "trades": 14202, "taker_buy_base": 52715.59, "taker_buy_quote": 769658.5762 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 14.77, "high": 14.85, "low": 14.63, "close": 14.8, "volume": 103374.41, "close_time": 1763128799999, "quote_volume": 1521617.1009, "trades": 11797, "taker_buy_base": 49213.27, "taker_buy_quote": 724831.4611 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 14.8, "high": 15.02, "low": 14.65, "close": 14.88, "volume": 106101.59, "close_time": 1763132399999, "quote_volume": 1576334.6683, "trades": 16530, "taker_buy_base": 48978.28, "taker_buy_quote": 728405.6903 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 14.88, "high": 15.03, "low": 14.76, "close": 14.89, "volume": 34542.76, "close_time": 1763135999999, "quote_volume": 513653.1739, "trades": 7580, "taker_buy_base": 15172.79, "taker_buy_quote": 225719.6008 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 14.89, "high": 15.06, "low": 14.81, "close": 15.04, "volume": 37676.31, "close_time": 1763139599999, "quote_volume": 563730.0544, "trades": 4876, "taker_buy_base": 19063.1, "taker_buy_quote": 285396.8063 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 15.03, "high": 15.06, "low": 14.81, "close": 14.86, "volume": 14928.08, "close_time": 1763143199999, "quote_volume": 223276.3297, "trades": 3025, "taker_buy_base": 5467.17, "taker_buy_quote": 81706.2366 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 14.86, "high": 15.01, "low": 14.83, "close": 14.88, "volume": 16874.93, "close_time": 1763146799999, "quote_volume": 251646.3053, "trades": 3045, "taker_buy_base": 7394.58, "taker_buy_quote": 110365.8534 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 14.88, "high": 15.1, "low": 14.86, "close": 15.01, "volume": 13963.73, "close_time": 1763150399999, "quote_volume": 209154.5997, "trades": 2635, "taker_buy_base": 5250.37, "taker_buy_quote": 78658.6696 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 15.02, "high": 15.02, "low": 14.67, "close": 14.76, "volume": 21575.89, "close_time": 1763153999999, "quote_volume": 319728.3037, "trades": 3510, "taker_buy_base": 7278.14, "taker_buy_quote": 107986.8057 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 14.76, "high": 14.91, "low": 14.7, "close": 14.86, "volume": 23223.12, "close_time": 1763157599999, "quote_volume": 345010.9799, "trades": 3227, "taker_buy_base": 10224.73, "taker_buy_quote": 151920.8706 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 14.86, "high": 14.9, "low": 14.74, "close": 14.77, "volume": 16368.39, "close_time": 1763161199999, "quote_volume": 242623.621, "trades": 2833, "taker_buy_base": 10053.03, "taker_buy_quote": 149008.937 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 14.77, "high": 14.8, "low": 14.5, "close": 14.73, "volume": 40330.84, "close_time": 1763164799999, "quote_volume": 591434.3823, "trades": 7017, "taker_buy_base": 16817.13, "taker_buy_quote": 246413.5785 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 14.72, "high": 14.92, "low": 14.72, "close": 14.9, "volume": 29203.65, "close_time": 1763168399999, "quote_volume": 433773.6376, "trades": 4034, "taker_buy_base": 15980.96, "taker_buy_quote": 237434.5634 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 14.9, "high": 15.12, "low": 14.86, "close": 15.1, "volume": 20871.87, "close_time": 1763171999999, "quote_volume": 312636.6113, "trades": 3767, "taker_buy_base": 8452.08, "taker_buy_quote": 126782.0767 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 15.1, "high": 15.19, "low": 15.04, "close": 15.19, "volume": 25519.96, "close_time": 1763175599999, "quote_volume": 385385.8045, "trades": 2718, "taker_buy_base": 10066.74, "taker_buy_quote": 152070.3777 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 15.19, "high": 15.29, "low": 15.15, "close": 15.26, "volume": 14322.4, "close_time": 1763179199999, "quote_volume": 217800.8338, "trades": 2244, "taker_buy_base": 6619.25, "taker_buy_quote": 100703.7515 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 15.27, "high": 15.28, "low": 15.11, "close": 15.23, "volume": 71145.88, "close_time": 1763182799999, "quote_volume": 1080586.2722, "trades": 3606, "taker_buy_base": 28482.54, "taker_buy_quote": 432064.697 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 15.23, "high": 15.31, "low": 15.2, "close": 15.24, "volume": 23343.52, "close_time": 1763186399999, "quote_volume": 356019.9275, "trades": 1773, "taker_buy_base": 10652.93, "taker_buy_quote": 162523.8447 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 15.23, "high": 15.58, "low": 15.23, "close": 15.57, "volume": 142450.71, "close_time": 1763189999999, "quote_volume": 2203488.8005, "trades": 10458, "taker_buy_base": 82783.44, "taker_buy_quote": 1280207.9058 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 15.56, "high": 15.64, "low": 15.46, "close": 15.51, "volume": 87354.88, "close_time": 1763193599999, "quote_volume": 1358430.4572, "trades": 6286, "taker_buy_base": 40145.69, "taker_buy_quote": 624533.6132 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 15.52, "high": 15.53, "low": 15.2, "close": 15.29, "volume": 95761.9, "close_time": 1763197199999, "quote_volume": 1470735.3381, "trades": 6468, "taker_buy_base": 27782.79, "taker_buy_quote": 427475.3987 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 15.28, "high": 15.39, "low": 15.25, "close": 15.29, "volume": 34685.49, "close_time": 1763200799999, "quote_volume": 530850.8178, "trades": 3480, "taker_buy_base": 18754.02, "taker_buy_quote": 287143.5773 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 15.3, "high": 15.39, "low": 15.21, "close": 15.35, "volume": 34873.24, "close_time": 1763204399999, "quote_volume": 533354.8369, "trades": 3111, "taker_buy_base": 18735.37, "taker_buy_quote": 286667.9847 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 15.34, "high": 15.36, "low": 15.27, "close": 15.32, "volume": 16925.46, "close_time": 1763207999999, "quote_volume": 259261.782, "trades": 2310, "taker_buy_base": 8522.88, "taker_buy_quote": 130581.959 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 15.31, "high": 15.56, "low": 15.29, "close": 15.55, "volume": 51276.97, "close_time": 1763211599999, "quote_volume": 789452.1528, "trades": 4148, "taker_buy_base": 35499.1, "taker_buy_quote": 546212.2638 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 15.56, "high": 15.81, "low": 15.4, "close": 15.45, "volume": 74537.55, "close_time": 1763215199999, "quote_volume": 1163434.7999, "trades": 8560, "taker_buy_base": 36465.72, "taker_buy_quote": 569747.4201 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 15.45, "high": 15.48, "low": 15.28, "close": 15.31, "volume": 34103.55, "close_time": 1763218799999, "quote_volume": 524226.8745, "trades": 3484, "taker_buy_base": 16164.95, "taker_buy_quote": 248598.6798 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 15.31, "high": 15.38, "low": 15.27, "close": 15.27, "volume": 43551.25, "close_time": 1763222399999, "quote_volume": 667046.1385, "trades": 3174, "taker_buy_base": 16096.0, "taker_buy_quote": 246590.929 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 15.27, "high": 15.37, "low": 15.17, "close": 15.36, "volume": 61768.79, "close_time": 1763225999999, "quote_volume": 944724.2411, "trades": 5437, "taker_buy_base": 35866.64, "taker_buy_quote": 548984.1491 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 15.35, "high": 15.42, "low": 15.29, "close": 15.38, "volume": 44540.6, "close_time": 1763229599999, "quote_volume": 683630.2184, "trades": 5238, "taker_buy_base": 23051.02, "taker_buy_quote": 353952.2812 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 15.38, "high": 15.48, "low": 15.36, "close": 15.47, "volume": 25866.36, "close_time": 1763233199999, "quote_volume": 398437.9082, "trades": 2723, "taker_buy_base": 16418.78, "taker_buy_quote": 252886.4955 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 15.47, "high": 15.51, "low": 15.42, "close": 15.5, "volume": 31138.99, "close_time": 1763236799999, "quote_volume": 481586.1855, "trades": 2322, "taker_buy_base": 15764.85, "taker_buy_quote": 243903.9603 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 15.51, "high": 15.53, "low": 15.39, "close": 15.4, "volume": 19322.43, "close_time": 1763240399999, "quote_volume": 298738.3363, "trades": 2543, "taker_buy_base": 6485.56, "taker_buy_quote": 100353.7642 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 15.4, "high": 15.52, "low": 15.37, "close": 15.42, "volume": 17565.81, "close_time": 1763243999999, "quote_volume": 271179.0436, "trades": 2555, "taker_buy_base": 7250.86, "taker_buy_quote": 111988.3827 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 15.41, "high": 15.42, "low": 15.35, "close": 15.4, "volume": 14850.18, "close_time": 1763247599999, "quote_volume": 228505.4851, "trades": 1765, "taker_buy_base": 5553.66, "taker_buy_quote": 85447.3061 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 15.39, "high": 15.39, "low": 15.28, "close": 15.3, "volume": 14524.92, "close_time": 1763251199999, "quote_volume": 222774.6809, "trades": 1822, "taker_buy_base": 6023.22, "taker_buy_quote": 92428.5222 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 15.3, "high": 15.33, "low": 15.14, "close": 15.22, "volume": 34402.25, "close_time": 1763254799999, "quote_volume": 523186.7923, "trades": 2922, "taker_buy_base": 16064.17, "taker_buy_quote": 244121.361 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 15.21, "high": 15.23, "low": 15.01, "close": 15.14, "volume": 23541.24, "close_time": 1763258399999, "quote_volume": 355699.4291, "trades": 5440, "taker_buy_base": 8421.84, "taker_buy_quote": 127249.0187 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 15.13, "high": 15.33, "low": 15.08, "close": 15.31, "volume": 29380.71, "close_time": 1763261999999, "quote_volume": 447198.7863, "trades": 3650, "taker_buy_base": 16777.74, "taker_buy_quote": 255491.9685 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 15.32, "high": 15.36, "low": 15.25, "close": 15.29, "volume": 11626.2, "close_time": 1763265599999, "quote_volume": 177876.6585, "trades": 1917, "taker_buy_base": 6025.35, "taker_buy_quote": 92236.779 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 15.29, "high": 15.3, "low": 15.16, "close": 15.28, "volume": 24370.15, "close_time": 1763269199999, "quote_volume": 370445.0819, "trades": 1716, "taker_buy_base": 7813.78, "taker_buy_quote": 119062.5174 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 15.27, "high": 15.35, "low": 15.26, "close": 15.27, "volume": 18135.61, "close_time": 1763272799999, "quote_volume": 277478.0179, "trades": 1857, "taker_buy_base": 7410.35, "taker_buy_quote": 113409.9378 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 15.28, "high": 15.32, "low": 15.24, "close": 15.25, "volume": 12528.12, "close_time": 1763276399999, "quote_volume": 191545.4442, "trades": 1260, "taker_buy_base": 7529.51, "taker_buy_quote": 115167.2267 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 15.25, "high": 15.32, "low": 15.24, "close": 15.32, "volume": 14819.1, "close_time": 1763279999999, "quote_volume": 226413.3128, "trades": 1210, "taker_buy_base": 10361.25, "taker_buy_quote": 158272.3229 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 15.33, "high": 15.33, "low": 15.2, "close": 15.23, "volume": 16243.57, "close_time": 1763283599999, "quote_volume": 247478.5923, "trades": 1408, "taker_buy_base": 3506.09, "taker_buy_quote": 53462.0305 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 15.23, "high": 15.35, "low": 15.22, "close": 15.35, "volume": 17993.31, "close_time": 1763287199999, "quote_volume": 275072.0076, "trades": 1976, "taker_buy_base": 11872.35, "taker_buy_quote": 181568.7028 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 15.35, "high": 15.35, "low": 15.27, "close": 15.27, "volume": 18134.55, "close_time": 1763290799999, "quote_volume": 277550.2099, "trades": 1992, "taker_buy_base": 8673.44, "taker_buy_quote": 132798.3857 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 15.28, "high": 15.32, "low": 15.04, "close": 15.07, "volume": 75202.96, "close_time": 1763294399999, "quote_volume": 1144347.5162, "trades": 4540, "taker_buy_base": 17269.2, "taker_buy_quote": 262394.4854 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 15.07, "high": 15.19, "low": 15.05, "close": 15.13, "volume": 22837.59, "close_time": 1763297999999, "quote_volume": 345548.6032, "trades": 2722, "taker_buy_base": 15380.0, "taker_buy_quote": 232719.2278 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 15.13, "high": 15.13, "low": 14.9, "close": 14.99, "volume": 49453.24, "close_time": 1763301599999, "quote_volume": 742665.8797, "trades": 4703, "taker_buy_base": 16585.39, "taker_buy_quote": 248964.3773 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 14.99, "high": 15.05, "low": 14.93, "close": 15.02, "volume": 20166.97, "close_time": 1763305199999, "quote_volume": 302193.1718, "trades": 2793, "taker_buy_base": 11094.8, "taker_buy_quote": 166242.2273 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 15.03, "high": 15.04, "low": 14.71, "close": 14.75, "volume": 45960.36, "close_time": 1763308799999, "quote_volume": 683241.5719, "trades": 5036, "taker_buy_base": 17380.54, "taker_buy_quote": 258836.2554 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 14.75, "high": 14.83, "low": 14.57, "close": 14.6, "volume": 53905.3, "close_time": 1763312399999, "quote_volume": 792630.0852, "trades": 8293, "taker_buy_base": 26045.57, "taker_buy_quote": 383180.7453 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 14.6, "high": 14.62, "low": 14.27, "close": 14.48, "volume": 151257.07, "close_time": 1763315999999, "quote_volume": 2186646.0661, "trades": 11278, "taker_buy_base": 76628.94, "taker_buy_quote": 1108252.1064 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 14.47, "high": 14.71, "low": 14.37, "close": 14.48, "volume": 61436.93, "close_time": 1763319599999, "quote_volume": 893363.7706, "trades": 9536, "taker_buy_base": 30178.9, "taker_buy_quote": 438898.7773 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 14.47, "high": 14.71, "low": 14.46, "close": 14.63, "volume": 25439.97, "close_time": 1763323199999, "quote_volume": 371557.7506, "trades": 4123, "taker_buy_base": 18737.97, "taker_buy_quote": 273587.1912 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 14.63, "high": 14.74, "low": 14.59, "close": 14.64, "volume": 16270.83, "close_time": 1763326799999, "quote_volume": 238707.6387, "trades": 3029, "taker_buy_base": 6039.93, "taker_buy_quote": 88627.2106 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 14.63, "high": 14.65, "low": 14.52, "close": 14.62, "volume": 22560.01, "close_time": 1763330399999, "quote_volume": 328754.6386, "trades": 3862, "taker_buy_base": 11414.71, "taker_buy_quote": 166358.3462 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 14.62, "high": 14.82, "low": 14.53, "close": 14.75, "volume": 31895.98, "close_time": 1763333999999, "quote_volume": 466922.7914, "trades": 5363, "taker_buy_base": 14424.84, "taker_buy_quote": 211345.1 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 14.75, "high": 14.87, "low": 14.52, "close": 14.79, "volume": 27101.85, "close_time": 1763337599999, "quote_volume": 398616.7611, "trades": 6235, "taker_buy_base": 12293.14, "taker_buy_quote": 180949.5257 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 14.79, "high": 14.99, "low": 14.69, "close": 14.98, "volume": 28606.97, "close_time": 1763341199999, "quote_volume": 425111.1261, "trades": 5383, "taker_buy_base": 14281.0, "taker_buy_quote": 212372.2789 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 14.97, "high": 14.98, "low": 14.8, "close": 14.82, "volume": 26431.65, "close_time": 1763344799999, "quote_volume": 393740.4724, "trades": 3000, "taker_buy_base": 14675.36, "taker_buy_quote": 218650.6528 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 14.83, "high": 14.92, "low": 14.8, "close": 14.88, "volume": 15201.82, "close_time": 1763348399999, "quote_volume": 226121.144, "trades": 2492, "taker_buy_base": 6239.5, "taker_buy_quote": 92802.6126 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 14.88, "high": 14.98, "low": 14.85, "close": 14.92, "volume": 15705.86, "close_time": 1763351999999, "quote_volume": 234347.9905, "trades": 1836, "taker_buy_base": 8009.64, "taker_buy_quote": 119518.1626 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 14.92, "high": 15.0, "low": 14.89, "close": 14.92, "volume": 12648.79, "close_time": 1763355599999, "quote_volume": 188891.5781, "trades": 1698, "taker_buy_base": 6718.87, "taker_buy_quote": 100313.5166 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 14.92, "high": 15.03, "low": 14.92, "close": 14.98, "volume": 30748.85, "close_time": 1763359199999, "quote_volume": 460473.1675, "trades": 2100, "taker_buy_base": 18423.55, "taker_buy_quote": 276015.1133 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 14.99, "high": 15.08, "low": 14.94, "close": 15.07, "volume": 12554.75, "close_time": 1763362799999, "quote_volume": 188276.858, "trades": 1689, "taker_buy_base": 7754.76, "taker_buy_quote": 116272.9887 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 15.08, "high": 15.14, "low": 14.97, "close": 15.02, "volume": 39444.82, "close_time": 1763366399999, "quote_volume": 593336.1933, "trades": 2863, "taker_buy_base": 11114.01, "taker_buy_quote": 167417.5512 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 15.02, "high": 15.03, "low": 14.94, "close": 15.01, "volume": 29156.14, "close_time": 1763369999999, "quote_volume": 436643.7254, "trades": 2705, "taker_buy_base": 10894.85, "taker_buy_quote": 163232.9913 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 15.01, "high": 15.14, "low": 14.99, "close": 15.06, "volume": 24584.6, "close_time": 1763373599999, "quote_volume": 370823.6136, "trades": 2802, "taker_buy_base": 11384.54, "taker_buy_quote": 171758.1324 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 15.06, "high": 15.14, "low": 15.01, "close": 15.05, "volume": 41353.23, "close_time": 1763377199999, "quote_volume": 622624.1669, "trades": 4937, "taker_buy_base": 9880.79, "taker_buy_quote": 148925.8373 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 15.05, "high": 15.1, "low": 14.99, "close": 15.04, "volume": 28967.84, "close_time": 1763380799999, "quote_volume": 435462.809, "trades": 2794, "taker_buy_base": 14321.53, "taker_buy_quote": 215149.7057 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 15.05, "high": 15.06, "low": 14.93, "close": 14.96, "volume": 36262.54, "close_time": 1763384399999, "quote_volume": 543673.8768, "trades": 4125, "taker_buy_base": 17524.43, "taker_buy_quote": 262798.6477 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 14.96, "high": 14.99, "low": 14.65, "close": 14.76, "volume": 58506.78, "close_time": 1763387999999, "quote_volume": 867168.0054, "trades": 8494, "taker_buy_base": 20011.44, "taker_buy_quote": 296578.4909 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 14.76, "high": 15.12, "low": 14.64, "close": 14.88, "volume": 87901.73, "close_time": 1763391599999, "quote_volume": 1307459.6722, "trades": 15261, "taker_buy_base": 42823.47, "taker_buy_quote": 638725.7167 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 14.88, "high": 14.95, "low": 14.66, "close": 14.71, "volume": 47430.93, "close_time": 1763395199999, "quote_volume": 702765.5624, "trades": 9452, "taker_buy_base": 23485.22, "taker_buy_quote": 347757.853 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 14.72, "high": 14.82, "low": 14.53, "close": 14.82, "volume": 48739.19, "close_time": 1763398799999, "quote_volume": 715695.8976, "trades": 8847, "taker_buy_base": 28817.68, "taker_buy_quote": 423339.9824 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 14.82, "high": 14.84, "low": 14.45, "close": 14.5, "volume": 28128.64, "close_time": 1763402399999, "quote_volume": 410678.371, "trades": 5479, "taker_buy_base": 12896.26, "taker_buy_quote": 188565.4063 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 14.5, "high": 14.58, "low": 14.29, "close": 14.37, "volume": 61105.37, "close_time": 1763405999999, "quote_volume": 881613.8175, "trades": 8370, "taker_buy_base": 23649.28, "taker_buy_quote": 341286.8406 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 14.37, "high": 14.43, "low": 14.16, "close": 14.21, "volume": 42850.06, "close_time": 1763409599999, "quote_volume": 611500.9706, "trades": 7983, "taker_buy_base": 20963.08, "taker_buy_quote": 299330.0804 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 14.2, "high": 14.34, "low": 14.11, "close": 14.26, "volume": 80105.66, "close_time": 1763413199999, "quote_volume": 1136229.6526, "trades": 9084, "taker_buy_base": 34971.48, "taker_buy_quote": 496436.3144 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 14.27, "high": 14.35, "low": 14.07, "close": 14.24, "volume": 55308.67, "close_time": 1763416799999, "quote_volume": 784163.1775, "trades": 5532, "taker_buy_base": 34155.13, "taker_buy_quote": 484267.258 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 14.23, "high": 14.34, "low": 14.19, "close": 14.32, "volume": 23695.62, "close_time": 1763420399999, "quote_volume": 338451.638, "trades": 3240, "taker_buy_base": 11527.0, "taker_buy_quote": 164624.8035 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 14.32, "high": 14.33, "low": 14.22, "close": 14.28, "volume": 15475.17, "close_time": 1763423999999, "quote_volume": 220973.1246, "trades": 2035, "taker_buy_base": 8152.3, "taker_buy_quote": 116478.0146 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 14.28, "high": 14.36, "low": 14.05, "close": 14.34, "volume": 61724.61, "close_time": 1763427599999, "quote_volume": 878244.3215, "trades": 7231, "taker_buy_base": 34555.86, "taker_buy_quote": 491863.3213 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 14.34, "high": 14.44, "low": 14.3, "close": 14.4, "volume": 26695.94, "close_time": 1763431199999, "quote_volume": 383690.4694, "trades": 5200, "taker_buy_base": 14063.36, "taker_buy_quote": 202167.2937 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 14.4, "high": 14.56, "low": 14.22, "close": 14.31, "volume": 50832.29, "close_time": 1763434799999, "quote_volume": 731330.6068, "trades": 6183, "taker_buy_base": 18306.94, "taker_buy_quote": 263700.3157 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 14.31, "high": 14.54, "low": 14.15, "close": 14.45, "volume": 66888.96, "close_time": 1763438399999, "quote_volume": 959382.6758, "trades": 7565, "taker_buy_base": 34303.95, "taker_buy_quote": 492338.2784 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 14.45, "high": 14.53, "low": 14.28, "close": 14.52, "volume": 49751.1, "close_time": 1763441999999, "quote_volume": 716250.9177, "trades": 6019, "taker_buy_base": 28995.67, "taker_buy_quote": 417930.2405 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 14.51, "high": 14.56, "low": 14.39, "close": 14.42, "volume": 37390.17, "close_time": 1763445599999, "quote_volume": 540611.8099, "trades": 3688, "taker_buy_base": 23043.99, "taker_buy_quote": 333126.7279 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 14.41, "high": 14.5, "low": 14.27, "close": 14.31, "volume": 41363.92, "close_time": 1763449199999, "quote_volume": 594585.9568, "trades": 4233, "taker_buy_base": 14804.85, "taker_buy_quote": 213098.3462 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 14.31, "high": 14.47, "low": 14.26, "close": 14.42, "volume": 20076.38, "close_time": 1763452799999, "quote_volume": 288466.4031, "trades": 3636, "taker_buy_base": 8690.7, "taker_buy_quote": 124890.0633 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 14.42, "high": 14.56, "low": 14.4, "close": 14.5, "volume": 23636.32, "close_time": 1763456399999, "quote_volume": 342438.7428, "trades": 3599, "taker_buy_base": 11353.29, "taker_buy_quote": 164470.0667 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 14.51, "high": 14.55, "low": 14.42, "close": 14.54, "volume": 16545.65, "close_time": 1763459999999, "quote_volume": 239450.5118, "trades": 2479, "taker_buy_base": 7225.46, "taker_buy_quote": 104607.5324 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 14.54, "high": 14.59, "low": 14.49, "close": 14.58, "volume": 9028.7, "close_time": 1763463599999, "quote_volume": 131288.8794, "trades": 1352, "taker_buy_base": 5716.74, "taker_buy_quote": 83160.6994 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 14.57, "high": 14.59, "low": 14.48, "close": 14.49, "volume": 15369.64, "close_time": 1763467199999, "quote_volume": 223488.3999, "trades": 2065, "taker_buy_base": 8255.33, "taker_buy_quote": 120099.0706 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 14.49, "high": 14.52, "low": 14.38, "close": 14.47, "volume": 21964.36, "close_time": 1763470799999, "quote_volume": 317456.2356, "trades": 2852, "taker_buy_base": 6584.96, "taker_buy_quote": 95209.8815 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 14.47, "high": 14.47, "low": 14.35, "close": 14.44, "volume": 13981.98, "close_time": 1763474399999, "quote_volume": 201592.8362, "trades": 2146, "taker_buy_base": 4078.78, "taker_buy_quote": 58838.1354 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 14.45, "high": 14.63, "low": 14.42, "close": 14.45, "volume": 45604.64, "close_time": 1763477999999, "quote_volume": 661639.3804, "trades": 6011, "taker_buy_base": 24701.57, "taker_buy_quote": 358730.4594 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 14.44, "high": 14.71, "low": 14.41, "close": 14.67, "volume": 46243.37, "close_time": 1763481599999, "quote_volume": 674698.6846, "trades": 6828, "taker_buy_base": 28906.83, "taker_buy_quote": 421600.0471 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 14.67, "high": 14.88, "low": 14.65, "close": 14.78, "volume": 31824.46, "close_time": 1763485199999, "quote_volume": 470084.2674, "trades": 4508, "taker_buy_base": 15853.71, "taker_buy_quote": 234209.6253 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 14.78, "high": 14.8, "low": 14.68, "close": 14.73, "volume": 8787.54, "close_time": 1763488799999, "quote_volume": 129612.932, "trades": 1642, "taker_buy_base": 2924.17, "taker_buy_quote": 43148.1868 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 14.74, "high": 14.77, "low": 14.69, "close": 14.7, "volume": 13282.29, "close_time": 1763492399999, "quote_volume": 195581.5151, "trades": 1586, "taker_buy_base": 5863.53, "taker_buy_quote": 86337.4754 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 14.7, "high": 14.75, "low": 14.66, "close": 14.69, "volume": 5646.16, "close_time": 1763495999999, "quote_volume": 82965.6702, "trades": 1114, "taker_buy_base": 2730.18, "taker_buy_quote": 40141.5156 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 14.7, "high": 14.73, "low": 14.67, "close": 14.67, "volume": 4659.34, "close_time": 1763499599999, "quote_volume": 68475.7723, "trades": 845, "taker_buy_base": 2647.09, "taker_buy_quote": 38903.1928 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 14.67, "high": 14.69, "low": 14.54, "close": 14.55, "volume": 8578.9, "close_time": 1763503199999, "quote_volume": 125435.2879, "trades": 1266, "taker_buy_base": 4195.84, "taker_buy_quote": 61382.2873 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 14.56, "high": 14.72, "low": 14.56, "close": 14.68, "volume": 8861.22, "close_time": 1763506799999, "quote_volume": 129777.6968, "trades": 1062, "taker_buy_base": 4128.32, "taker_buy_quote": 60488.5652 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 14.68, "high": 14.68, "low": 14.62, "close": 14.65, "volume": 9435.19, "close_time": 1763510399999, "quote_volume": 138159.6806, "trades": 840, "taker_buy_base": 3118.54, "taker_buy_quote": 45667.8188 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 14.65, "high": 14.66, "low": 14.48, "close": 14.62, "volume": 18978.4, "close_time": 1763513999999, "quote_volume": 276445.3414, "trades": 2433, "taker_buy_base": 6870.03, "taker_buy_quote": 100082.9029 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 14.61, "high": 14.66, "low": 14.53, "close": 14.58, "volume": 11513.55, "close_time": 1763517599999, "quote_volume": 167879.143, "trades": 1936, "taker_buy_base": 5474.67, "taker_buy_quote": 79903.4327 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 14.58, "high": 14.65, "low": 14.56, "close": 14.59, "volume": 11324.24, "close_time": 1763521199999, "quote_volume": 165320.4068, "trades": 1419, "taker_buy_base": 5603.35, "taker_buy_quote": 81795.7178 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 14.58, "high": 14.6, "low": 14.38, "close": 14.4, "volume": 9858.9, "close_time": 1763524799999, "quote_volume": 142603.0979, "trades": 1227, "taker_buy_base": 3700.1, "taker_buy_quote": 53482.5413 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 14.4, "high": 14.44, "low": 14.35, "close": 14.35, "volume": 16255.29, "close_time": 1763528399999, "quote_volume": 234019.4561, "trades": 1686, "taker_buy_base": 8988.87, "taker_buy_quote": 129461.0632 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 14.35, "high": 14.37, "low": 14.12, "close": 14.22, "volume": 28533.44, "close_time": 1763531999999, "quote_volume": 406119.92, "trades": 4051, "taker_buy_base": 12318.81, "taker_buy_quote": 175397.8864 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 14.22, "high": 14.37, "low": 14.2, "close": 14.37, "volume": 14494.43, "close_time": 1763535599999, "quote_volume": 207235.0169, "trades": 2414, "taker_buy_base": 8058.8, "taker_buy_quote": 115192.6869 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 14.37, "high": 14.51, "low": 14.36, "close": 14.48, "volume": 9667.15, "close_time": 1763539199999, "quote_volume": 139758.6986, "trades": 1667, "taker_buy_base": 5754.94, "taker_buy_quote": 83252.5901 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 14.49, "high": 14.49, "low": 14.39, "close": 14.4, "volume": 13841.5, "close_time": 1763542799999, "quote_volume": 199769.7577, "trades": 1461, "taker_buy_base": 7247.89, "taker_buy_quote": 104647.7051 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 14.4, "high": 14.41, "low": 14.31, "close": 14.38, "volume": 13448.37, "close_time": 1763546399999, "quote_volume": 193031.1245, "trades": 1623, "taker_buy_base": 5091.41, "taker_buy_quote": 73113.0514 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 14.38, "high": 14.46, "low": 14.36, "close": 14.38, "volume": 11771.84, "close_time": 1763549999999, "quote_volume": 169874.2824, "trades": 970, "taker_buy_base": 9392.26, "taker_buy_quote": 135596.0877 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 14.38, "high": 14.41, "low": 14.35, "close": 14.37, "volume": 9077.27, "close_time": 1763553599999, "quote_volume": 130634.5856, "trades": 1037, "taker_buy_base": 3929.15, "taker_buy_quote": 56556.2274 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 14.37, "high": 14.45, "low": 14.36, "close": 14.44, "volume": 5244.24, "close_time": 1763557199999, "quote_volume": 75531.9447, "trades": 1033, "taker_buy_base": 2002.7, "taker_buy_quote": 28862.8355 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 14.43, "high": 14.43, "low": 14.33, "close": 14.34, "volume": 7716.23, "close_time": 1763560799999, "quote_volume": 110952.7412, "trades": 1328, "taker_buy_base": 2821.78, "taker_buy_quote": 40603.524 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 14.34, "high": 14.42, "low": 14.24, "close": 14.4, "volume": 24485.36, "close_time": 1763564399999, "quote_volume": 350587.1871, "trades": 3031, "taker_buy_base": 9041.62, "taker_buy_quote": 129567.4162 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 14.4, "high": 14.53, "low": 14.16, "close": 14.17, "volume": 38807.69, "close_time": 1763567999999, "quote_volume": 555941.0462, "trades": 5369, "taker_buy_base": 22056.95, "taker_buy_quote": 316350.1644 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 14.17, "high": 14.25, "low": 14.01, "close": 14.06, "volume": 43541.43, "close_time": 1763571599999, "quote_volume": 614971.646, "trades": 5677, "taker_buy_base": 22208.8, "taker_buy_quote": 314024.4252 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 14.05, "high": 14.12, "low": 13.85, "close": 13.97, "volume": 87464.44, "close_time": 1763575199999, "quote_volume": 1221511.3654, "trades": 8251, "taker_buy_base": 53337.08, "taker_buy_quote": 745242.0056 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 13.98, "high": 14.02, "low": 13.67, "close": 13.73, "volume": 96082.18, "close_time": 1763578799999, "quote_volume": 1326632.8636, "trades": 9218, "taker_buy_base": 51035.98, "taker_buy_quote": 704121.2748 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 13.72, "high": 13.86, "low": 13.6, "close": 13.8, "volume": 33622.17, "close_time": 1763582399999, "quote_volume": 460409.7848, "trades": 5683, "taker_buy_base": 20691.04, "taker_buy_quote": 283273.5653 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 13.81, "high": 14.01, "low": 13.76, "close": 13.98, "volume": 17977.45, "close_time": 1763585999999, "quote_volume": 249831.3004, "trades": 3914, "taker_buy_base": 8450.0, "taker_buy_quote": 117517.5012 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 13.99, "high": 14.25, "low": 13.96, "close": 14.23, "volume": 27267.94, "close_time": 1763589599999, "quote_volume": 385612.3431, "trades": 5527, "taker_buy_base": 15833.9, "taker_buy_quote": 223827.9071 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 14.23, "high": 14.23, "low": 14.09, "close": 14.15, "volume": 9824.93, "close_time": 1763593199999, "quote_volume": 139092.1764, "trades": 2093, "taker_buy_base": 4160.84, "taker_buy_quote": 58928.3717 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 14.16, "high": 14.28, "low": 14.16, "close": 14.21, "volume": 20599.91, "close_time": 1763596799999, "quote_volume": 292924.7991, "trades": 2369, "taker_buy_base": 11734.55, "taker_buy_quote": 166843.9455 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.21, "high": 14.27, "low": 14.08, "close": 14.19, "volume": 37161.67, "close_time": 1763600399999, "quote_volume": 525993.908, "trades": 2261, "taker_buy_base": 8084.15, "taker_buy_quote": 114668.0968 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 14.19, "high": 14.32, "low": 14.19, "close": 14.3, "volume": 16024.36, "close_time": 1763603999999, "quote_volume": 228651.2243, "trades": 1656, "taker_buy_base": 8651.08, "taker_buy_quote": 123449.8088 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 14.31, "high": 14.36, "low": 14.26, "close": 14.29, "volume": 19084.36, "close_time": 1763607599999, "quote_volume": 272917.4313, "trades": 2111, "taker_buy_base": 10287.65, "taker_buy_quote": 147172.2578 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 14.29, "high": 14.31, "low": 14.26, "close": 14.27, "volume": 13022.42, "close_time": 1763611199999, "quote_volume": 186048.4079, "trades": 1516, "taker_buy_base": 6887.91, "taker_buy_quote": 98424.581 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 14.27, "high": 14.34, "low": 14.22, "close": 14.34, "volume": 14925.88, "close_time": 1763614799999, "quote_volume": 212843.3148, "trades": 1360, "taker_buy_base": 5912.0, "taker_buy_quote": 84348.1896 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 14.34, "high": 14.36, "low": 14.26, "close": 14.26, "volume": 12155.96, "close_time": 1763618399999, "quote_volume": 173845.8266, "trades": 1308, "taker_buy_base": 4981.8, "taker_buy_quote": 71238.1883 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 14.26, "high": 14.32, "low": 14.24, "close": 14.3, "volume": 12788.02, "close_time": 1763621999999, "quote_volume": 182620.2718, "trades": 1353, "taker_buy_base": 6323.74, "taker_buy_quote": 90301.9175 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 14.29, "high": 14.38, "low": 14.27, "close": 14.38, "volume": 14681.69, "close_time": 1763625599999, "quote_volume": 210252.8728, "trades": 1620, "taker_buy_base": 7318.56, "taker_buy_quote": 104834.1851 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 14.37, "high": 14.38, "low": 14.32, "close": 14.33, "volume": 8432.33, "close_time": 1763629199999, "quote_volume": 120995.4806, "trades": 937, "taker_buy_base": 4247.22, "taker_buy_quote": 60956.1148 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 14.33, "high": 14.34, "low": 14.24, "close": 14.29, "volume": 14640.82, "close_time": 1763632799999, "quote_volume": 209283.0062, "trades": 1955, "taker_buy_base": 5797.22, "taker_buy_quote": 82880.6657 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 14.29, "high": 14.3, "low": 14.22, "close": 14.28, "volume": 23919.44, "close_time": 1763636399999, "quote_volume": 340970.0863, "trades": 2389, "taker_buy_base": 15649.44, "taker_buy_quote": 223079.2456 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 14.29, "high": 14.32, "low": 14.23, "close": 14.32, "volume": 13619.85, "close_time": 1763639999999, "quote_volume": 194431.286, "trades": 1613, "taker_buy_base": 5576.55, "taker_buy_quote": 79649.4522 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 14.31, "high": 14.41, "low": 14.29, "close": 14.38, "volume": 17006.25, "close_time": 1763643599999, "quote_volume": 244180.9179, "trades": 2112, "taker_buy_base": 7432.53, "taker_buy_quote": 106706.1156 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 14.39, "high": 14.49, "low": 14.29, "close": 14.29, "volume": 42793.45, "close_time": 1763647199999, "quote_volume": 614884.7305, "trades": 6826, "taker_buy_base": 18338.9, "taker_buy_quote": 263562.7972 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 14.29, "high": 14.44, "low": 14.19, "close": 14.38, "volume": 56597.85, "close_time": 1763650799999, "quote_volume": 809188.7828, "trades": 10686, "taker_buy_base": 23440.36, "taker_buy_quote": 335059.0786 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 14.37, "high": 14.37, "low": 14.1, "close": 14.12, "volume": 41778.15, "close_time": 1763654399999, "quote_volume": 594199.7265, "trades": 6504, "taker_buy_base": 20737.24, "taker_buy_quote": 294920.5507 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 14.11, "high": 14.13, "low": 13.63, "close": 13.69, "volume": 109760.35, "close_time": 1763657999999, "quote_volume": 1519258.5714, "trades": 18079, "taker_buy_base": 51454.36, "taker_buy_quote": 711612.2532 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 13.69, "high": 13.73, "low": 13.45, "close": 13.53, "volume": 86285.79, "close_time": 1763661599999, "quote_volume": 1170385.3422, "trades": 13312, "taker_buy_base": 48439.71, "taker_buy_quote": 657353.9085 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 13.52, "high": 13.69, "low": 13.42, "close": 13.47, "volume": 54069.97, "close_time": 1763665199999, "quote_volume": 733689.1909, "trades": 7015, "taker_buy_base": 25837.11, "taker_buy_quote": 350378.8132 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 13.46, "high": 13.62, "low": 13.34, "close": 13.61, "volume": 38330.62, "close_time": 1763668799999, "quote_volume": 515359.5856, "trades": 5841, "taker_buy_base": 17593.46, "taker_buy_quote": 236912.1913 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 13.6, "high": 13.65, "low": 13.48, "close": 13.6, "volume": 24842.1, "close_time": 1763672399999, "quote_volume": 337099.0653, "trades": 4107, "taker_buy_base": 14962.06, "taker_buy_quote": 203086.2319 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 13.6, "high": 13.81, "low": 13.6, "close": 13.72, "volume": 18613.53, "close_time": 1763675999999, "quote_volume": 255587.0102, "trades": 3436, "taker_buy_base": 11177.25, "taker_buy_quote": 153441.7386 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 13.72, "high": 13.86, "low": 13.7, "close": 13.78, "volume": 13233.27, "close_time": 1763679599999, "quote_volume": 182727.5273, "trades": 2235, "taker_buy_base": 4998.96, "taker_buy_quote": 69028.5369 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 13.79, "high": 13.79, "low": 13.46, "close": 13.49, "volume": 70957.47, "close_time": 1763683199999, "quote_volume": 967209.7876, "trades": 5577, "taker_buy_base": 39141.55, "taker_buy_quote": 534492.5382 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.49, "high": 13.6, "low": 13.46, "close": 13.57, "volume": 24227.18, "close_time": 1763686799999, "quote_volume": 327976.5943, "trades": 4972, "taker_buy_base": 9247.07, "taker_buy_quote": 125183.1309 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 13.58, "high": 13.69, "low": 13.55, "close": 13.6, "volume": 14728.04, "close_time": 1763690399999, "quote_volume": 200701.0592, "trades": 2918, "taker_buy_base": 6954.72, "taker_buy_quote": 94796.4029 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 13.6, "high": 13.63, "low": 13.39, "close": 13.43, "volume": 32321.84, "close_time": 1763693999999, "quote_volume": 437149.761, "trades": 5964, "taker_buy_base": 12793.23, "taker_buy_quote": 173077.2818 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 13.43, "high": 13.67, "low": 13.42, "close": 13.56, "volume": 25213.8, "close_time": 1763697599999, "quote_volume": 341616.414, "trades": 4822, "taker_buy_base": 11691.08, "taker_buy_quote": 158355.4768 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 13.56, "high": 13.62, "low": 13.41, "close": 13.59, "volume": 25227.28, "close_time": 1763701199999, "quote_volume": 341492.5759, "trades": 4216, "taker_buy_base": 11369.89, "taker_buy_quote": 153958.2366 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 13.59, "high": 13.59, "low": 13.41, "close": 13.45, "volume": 26623.01, "close_time": 1763704799999, "quote_volume": 359753.8071, "trades": 3596, "taker_buy_base": 14793.18, "taker_buy_quote": 200096.0469 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 13.46, "high": 13.51, "low": 13.38, "close": 13.47, "volume": 22991.83, "close_time": 1763708399999, "quote_volume": 309314.4666, "trades": 3591, "taker_buy_base": 13248.68, "taker_buy_quote": 178263.2274 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 13.46, "high": 13.52, "low": 12.5, "close": 13.07, "volume": 205209.62, "close_time": 1763711999999, "quote_volume": 2673815.952, "trades": 25627, "taker_buy_base": 92900.91, "taker_buy_quote": 1207856.9362 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 13.06, "high": 13.28, "low": 12.99, "close": 13.14, "volume": 47215.92, "close_time": 1763715599999, "quote_volume": 620574.0799, "trades": 8750, "taker_buy_base": 21239.86, "taker_buy_quote": 279237.3165 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 13.15, "high": 13.24, "low": 12.93, "close": 12.93, "volume": 33030.64, "close_time": 1763719199999, "quote_volume": 430737.9092, "trades": 6184, "taker_buy_base": 11888.22, "taker_buy_quote": 155177.8578 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 12.93, "high": 13.07, "low": 12.87, "close": 13.0, "volume": 39934.12, "close_time": 1763722799999, "quote_volume": 518779.6483, "trades": 8514, "taker_buy_base": 20302.8, "taker_buy_quote": 263860.4803 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 13.0, "high": 13.18, "low": 12.97, "close": 13.05, "volume": 21442.76, "close_time": 1763726399999, "quote_volume": 281008.4196, "trades": 5473, "taker_buy_base": 10901.56, "taker_buy_quote": 142886.5291 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 13.05, "high": 13.27, "low": 12.75, "close": 13.17, "volume": 132831.02, "close_time": 1763729999999, "quote_volume": 1729360.0161, "trades": 17895, "taker_buy_base": 77438.14, "taker_buy_quote": 1009031.6888 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 13.17, "high": 13.35, "low": 13.13, "close": 13.25, "volume": 39041.24, "close_time": 1763733599999, "quote_volume": 517244.4734, "trades": 7757, "taker_buy_base": 19421.51, "taker_buy_quote": 257370.9905 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 13.25, "high": 13.53, "low": 13.21, "close": 13.47, "volume": 61926.74, "close_time": 1763737199999, "quote_volume": 829747.8419, "trades": 10749, "taker_buy_base": 31411.64, "taker_buy_quote": 421038.0558 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 13.48, "high": 13.5, "low": 13.17, "close": 13.23, "volume": 57280.32, "close_time": 1763740799999, "quote_volume": 762759.5571, "trades": 9951, "taker_buy_base": 24455.55, "taker_buy_quote": 325803.9302 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 13.23, "high": 13.49, "low": 13.11, "close": 13.49, "volume": 58690.55, "close_time": 1763744399999, "quote_volume": 776990.4325, "trades": 11794, "taker_buy_base": 36037.08, "taker_buy_quote": 477192.8428 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 13.49, "high": 13.63, "low": 13.45, "close": 13.51, "volume": 42200.75, "close_time": 1763747999999, "quote_volume": 571926.6255, "trades": 8188, "taker_buy_base": 22884.75, "taker_buy_quote": 310387.1981 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 13.51, "high": 13.66, "low": 13.28, "close": 13.57, "volume": 33185.85, "close_time": 1763751599999, "quote_volume": 446892.1866, "trades": 5240, "taker_buy_base": 16600.79, "taker_buy_quote": 223762.8817 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 13.57, "high": 13.64, "low": 13.53, "close": 13.6, "volume": 30798.86, "close_time": 1763755199999, "quote_volume": 418440.2202, "trades": 4100, "taker_buy_base": 9451.86, "taker_buy_quote": 128436.5109 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 13.59, "high": 13.61, "low": 13.38, "close": 13.44, "volume": 24740.45, "close_time": 1763758799999, "quote_volume": 333888.994, "trades": 5538, "taker_buy_base": 9358.16, "taker_buy_quote": 126143.8241 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 13.44, "high": 13.66, "low": 13.34, "close": 13.6, "volume": 38825.5, "close_time": 1763762399999, "quote_volume": 522496.4109, "trades": 4830, "taker_buy_base": 25025.85, "taker_buy_quote": 336938.1761 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 13.59, "high": 13.62, "low": 13.28, "close": 13.28, "volume": 18994.95, "close_time": 1763765999999, "quote_volume": 256280.55, "trades": 4179, "taker_buy_base": 8644.49, "taker_buy_quote": 116669.1527 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 13.28, "high": 13.62, "low": 13.24, "close": 13.54, "volume": 36090.78, "close_time": 1763769599999, "quote_volume": 486859.2061, "trades": 3946, "taker_buy_base": 19048.22, "taker_buy_quote": 256708.3384 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 13.53, "high": 13.62, "low": 13.46, "close": 13.54, "volume": 22527.07, "close_time": 1763773199999, "quote_volume": 305296.9451, "trades": 3740, "taker_buy_base": 9336.84, "taker_buy_quote": 126572.4916 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 13.54, "high": 13.7, "low": 13.48, "close": 13.62, "volume": 22021.12, "close_time": 1763776799999, "quote_volume": 298915.6561, "trades": 3142, "taker_buy_base": 11564.5, "taker_buy_quote": 156804.9724 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 13.62, "high": 13.67, "low": 13.53, "close": 13.66, "volume": 32269.31, "close_time": 1763780399999, "quote_volume": 439062.2219, "trades": 2977, "taker_buy_base": 13287.08, "taker_buy_quote": 180663.3697 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 13.66, "high": 13.81, "low": 13.63, "close": 13.66, "volume": 38058.34, "close_time": 1763783999999, "quote_volume": 522046.528, "trades": 4379, "taker_buy_base": 22780.61, "taker_buy_quote": 312655.2986 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 13.65, "high": 13.67, "low": 13.42, "close": 13.55, "volume": 37237.26, "close_time": 1763787599999, "quote_volume": 503233.3048, "trades": 5221, "taker_buy_base": 14522.5, "taker_buy_quote": 196239.8138 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 13.55, "high": 13.59, "low": 13.34, "close": 13.38, "volume": 35235.66, "close_time": 1763791199999, "quote_volume": 472796.9839, "trades": 4589, "taker_buy_base": 13949.56, "taker_buy_quote": 187244.2879 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 13.38, "high": 13.57, "low": 13.27, "close": 13.53, "volume": 33330.54, "close_time": 1763794799999, "quote_volume": 447046.4022, "trades": 4723, "taker_buy_base": 21710.2, "taker_buy_quote": 291404.5228 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 13.54, "high": 13.54, "low": 13.41, "close": 13.47, "volume": 28363.98, "close_time": 1763798399999, "quote_volume": 382336.422, "trades": 3773, "taker_buy_base": 12077.78, "taker_buy_quote": 162973.932 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 13.47, "high": 13.48, "low": 13.25, "close": 13.27, "volume": 34809.1, "close_time": 1763801999999, "quote_volume": 463698.5425, "trades": 4413, "taker_buy_base": 13343.31, "taker_buy_quote": 177838.7923 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 13.28, "high": 13.42, "low": 13.21, "close": 13.35, "volume": 38170.19, "close_time": 1763805599999, "quote_volume": 507576.0877, "trades": 4678, "taker_buy_base": 18633.65, "taker_buy_quote": 248136.8528 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 13.34, "high": 13.41, "low": 13.2, "close": 13.29, "volume": 45001.94, "close_time": 1763809199999, "quote_volume": 600663.2019, "trades": 3519, "taker_buy_base": 27451.89, "taker_buy_quote": 366879.0499 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 13.28, "high": 13.69, "low": 13.28, "close": 13.62, "volume": 50630.02, "close_time": 1763812799999, "quote_volume": 685588.0804, "trades": 5367, "taker_buy_base": 33855.45, "taker_buy_quote": 458310.9282 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 13.63, "high": 13.63, "low": 13.36, "close": 13.4, "volume": 37423.08, "close_time": 1763816399999, "quote_volume": 504182.011, "trades": 4096, "taker_buy_base": 19503.67, "taker_buy_quote": 262797.6941 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 13.4, "high": 13.45, "low": 13.28, "close": 13.34, "volume": 31989.14, "close_time": 1763819999999, "quote_volume": 426513.6568, "trades": 3510, "taker_buy_base": 15861.68, "taker_buy_quote": 211501.2242 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 13.34, "high": 13.5, "low": 13.34, "close": 13.45, "volume": 20670.42, "close_time": 1763823599999, "quote_volume": 277717.2347, "trades": 4196, "taker_buy_base": 10123.94, "taker_buy_quote": 136043.5784 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 13.45, "high": 13.47, "low": 13.29, "close": 13.42, "volume": 20808.08, "close_time": 1763827199999, "quote_volume": 278852.8154, "trades": 3702, "taker_buy_base": 11100.74, "taker_buy_quote": 148868.3949 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 13.42, "high": 13.54, "low": 13.4, "close": 13.51, "volume": 26643.81, "close_time": 1763830799999, "quote_volume": 359290.8259, "trades": 3365, "taker_buy_base": 16755.97, "taker_buy_quote": 225940.8247 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 13.51, "high": 13.53, "low": 13.43, "close": 13.45, "volume": 19949.88, "close_time": 1763834399999, "quote_volume": 268723.8516, "trades": 1928, "taker_buy_base": 10007.44, "taker_buy_quote": 134834.9233 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 13.44, "high": 13.49, "low": 13.4, "close": 13.47, "volume": 4809.74, "close_time": 1763837999999, "quote_volume": 64628.7726, "trades": 1096, "taker_buy_base": 2682.47, "taker_buy_quote": 36063.4615 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 13.47, "high": 13.52, "low": 13.42, "close": 13.46, "volume": 10603.85, "close_time": 1763841599999, "quote_volume": 142777.6495, "trades": 1187, "taker_buy_base": 7373.24, "taker_buy_quote": 99285.7909 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 13.45, "high": 13.51, "low": 13.38, "close": 13.42, "volume": 8099.3, "close_time": 1763845199999, "quote_volume": 108839.1059, "trades": 1866, "taker_buy_base": 4039.68, "taker_buy_quote": 54299.8301 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 13.42, "high": 13.46, "low": 13.4, "close": 13.43, "volume": 8499.38, "close_time": 1763848799999, "quote_volume": 114190.5188, "trades": 1374, "taker_buy_base": 3477.61, "taker_buy_quote": 46732.2283 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 13.44, "high": 13.63, "low": 13.38, "close": 13.58, "volume": 16576.85, "close_time": 1763852399999, "quote_volume": 223536.5521, "trades": 2014, "taker_buy_base": 9956.98, "taker_buy_quote": 134112.9607 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 13.57, "high": 13.6, "low": 13.48, "close": 13.51, "volume": 19440.72, "close_time": 1763855999999, "quote_volume": 263131.2355, "trades": 2103, "taker_buy_base": 9324.0, "taker_buy_quote": 126147.0221 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 13.51, "high": 13.56, "low": 13.46, "close": 13.48, "volume": 10756.21, "close_time": 1763859599999, "quote_volume": 145281.0297, "trades": 1889, "taker_buy_base": 8265.85, "taker_buy_quote": 111636.1713 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 13.48, "high": 13.64, "low": 13.48, "close": 13.6, "volume": 15036.41, "close_time": 1763863199999, "quote_volume": 204210.3417, "trades": 2597, "taker_buy_base": 9484.41, "taker_buy_quote": 128803.5301 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 13.61, "high": 13.68, "low": 13.57, "close": 13.62, "volume": 18173.73, "close_time": 1763866799999, "quote_volume": 247708.4919, "trades": 3549, "taker_buy_base": 7902.31, "taker_buy_quote": 107693.2948 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 13.62, "high": 13.65, "low": 13.54, "close": 13.63, "volume": 7857.81, "close_time": 1763870399999, "quote_volume": 106807.4082, "trades": 1741, "taker_buy_base": 4350.25, "taker_buy_quote": 59195.0587 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 13.63, "high": 13.75, "low": 13.62, "close": 13.66, "volume": 29029.99, "close_time": 1763873999999, "quote_volume": 397188.1505, "trades": 2595, "taker_buy_base": 17787.91, "taker_buy_quote": 243337.3268 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 13.66, "high": 13.75, "low": 13.61, "close": 13.73, "volume": 20145.33, "close_time": 1763877599999, "quote_volume": 275719.3193, "trades": 1962, "taker_buy_base": 12022.79, "taker_buy_quote": 164526.527 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 13.72, "high": 13.75, "low": 13.62, "close": 13.65, "volume": 12183.28, "close_time": 1763881199999, "quote_volume": 166523.3143, "trades": 1253, "taker_buy_base": 3736.07, "taker_buy_quote": 51048.5627 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 13.64, "high": 13.76, "low": 13.6, "close": 13.71, "volume": 21038.1, "close_time": 1763884799999, "quote_volume": 287492.0049, "trades": 2646, "taker_buy_base": 9574.02, "taker_buy_quote": 130823.5221 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 13.71, "high": 13.76, "low": 13.67, "close": 13.69, "volume": 18627.4, "close_time": 1763888399999, "quote_volume": 255393.6582, "trades": 2607, "taker_buy_base": 6676.91, "taker_buy_quote": 91616.6438 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 13.69, "high": 13.79, "low": 13.67, "close": 13.76, "volume": 13310.76, "close_time": 1763891999999, "quote_volume": 183067.6159, "trades": 1456, "taker_buy_base": 8796.09, "taker_buy_quote": 120989.5573 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 13.75, "high": 13.77, "low": 13.65, "close": 13.68, "volume": 37555.43, "close_time": 1763895599999, "quote_volume": 514565.2666, "trades": 2482, "taker_buy_base": 12220.11, "taker_buy_quote": 167416.3281 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 13.68, "high": 13.68, "low": 13.62, "close": 13.66, "volume": 16171.03, "close_time": 1763899199999, "quote_volume": 220689.4845, "trades": 1598, "taker_buy_base": 6658.86, "taker_buy_quote": 90894.284 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 13.66, "high": 13.78, "low": 13.64, "close": 13.69, "volume": 32101.81, "close_time": 1763902799999, "quote_volume": 439941.0664, "trades": 2642, "taker_buy_base": 13331.22, "taker_buy_quote": 182924.4886 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 13.69, "high": 13.73, "low": 13.64, "close": 13.71, "volume": 19498.13, "close_time": 1763906399999, "quote_volume": 266744.4519, "trades": 2314, "taker_buy_base": 7202.42, "taker_buy_quote": 98567.4407 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 13.71, "high": 13.76, "low": 13.64, "close": 13.66, "volume": 21093.81, "close_time": 1763909999999, "quote_volume": 288463.4681, "trades": 2204, "taker_buy_base": 7656.88, "taker_buy_quote": 104755.3689 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 13.66, "high": 13.78, "low": 13.66, "close": 13.76, "volume": 14010.69, "close_time": 1763913599999, "quote_volume": 192395.5702, "trades": 2207, "taker_buy_base": 8464.55, "taker_buy_quote": 116209.2986 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 13.76, "high": 13.8, "low": 13.66, "close": 13.66, "volume": 17147.03, "close_time": 1763917199999, "quote_volume": 235250.8213, "trades": 2509, "taker_buy_base": 6749.54, "taker_buy_quote": 92623.4969 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 13.66, "high": 13.7, "low": 13.57, "close": 13.6, "volume": 15443.29, "close_time": 1763920799999, "quote_volume": 210591.0662, "trades": 2487, "taker_buy_base": 5417.17, "taker_buy_quote": 73887.928 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 13.6, "high": 13.72, "low": 13.59, "close": 13.65, "volume": 4350.91, "close_time": 1763924399999, "quote_volume": 59388.167, "trades": 1187, "taker_buy_base": 1835.57, "taker_buy_quote": 25060.9841 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 13.65, "high": 13.74, "low": 13.63, "close": 13.69, "volume": 4357.8, "close_time": 1763927999999, "quote_volume": 59679.6231, "trades": 860, "taker_buy_base": 1447.89, "taker_buy_quote": 19826.4327 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 13.7, "high": 13.71, "low": 13.65, "close": 13.66, "volume": 6782.63, "close_time": 1763931599999, "quote_volume": 92732.0865, "trades": 1373, "taker_buy_base": 3003.03, "taker_buy_quote": 41056.5423 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 13.65, "high": 13.77, "low": 13.64, "close": 13.75, "volume": 7063.53, "close_time": 1763935199999, "quote_volume": 96725.3174, "trades": 1116, "taker_buy_base": 3968.75, "taker_buy_quote": 54328.6765 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 13.75, "high": 13.76, "low": 13.68, "close": 13.73, "volume": 8914.76, "close_time": 1763938799999, "quote_volume": 122266.0086, "trades": 2002, "taker_buy_base": 4990.59, "taker_buy_quote": 68454.7268 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 13.74, "high": 13.75, "low": 13.54, "close": 13.56, "volume": 18028.65, "close_time": 1763942399999, "quote_volume": 245440.504, "trades": 2242, "taker_buy_base": 6092.52, "taker_buy_quote": 82873.2667 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 13.56, "high": 13.67, "low": 13.47, "close": 13.59, "volume": 28482.32, "close_time": 1763945999999, "quote_volume": 386981.2642, "trades": 3143, "taker_buy_base": 19280.25, "taker_buy_quote": 262047.4311 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 13.58, "high": 13.6, "low": 13.5, "close": 13.59, "volume": 16523.2, "close_time": 1763949599999, "quote_volume": 224000.0184, "trades": 3629, "taker_buy_base": 5796.12, "taker_buy_quote": 78564.3955 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 13.59, "high": 13.9, "low": 13.58, "close": 13.8, "volume": 32876.85, "close_time": 1763953199999, "quote_volume": 452848.6128, "trades": 5703, "taker_buy_base": 15943.59, "taker_buy_quote": 219481.0084 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 13.79, "high": 13.9, "low": 13.75, "close": 13.82, "volume": 8751.97, "close_time": 1763956799999, "quote_volume": 120985.7059, "trades": 2029, "taker_buy_base": 3298.4, "taker_buy_quote": 45599.9181 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 13.82, "high": 13.87, "low": 13.65, "close": 13.71, "volume": 20835.83, "close_time": 1763960399999, "quote_volume": 286352.0223, "trades": 3581, "taker_buy_base": 9612.84, "taker_buy_quote": 132133.5582 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 13.7, "high": 13.99, "low": 13.68, "close": 13.82, "volume": 28885.48, "close_time": 1763963999999, "quote_volume": 400404.1619, "trades": 4019, "taker_buy_base": 11880.91, "taker_buy_quote": 164685.054 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 13.83, "high": 13.83, "low": 13.69, "close": 13.76, "volume": 18991.9, "close_time": 1763967599999, "quote_volume": 261089.8338, "trades": 2333, "taker_buy_base": 8055.91, "taker_buy_quote": 110826.0725 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 13.76, "high": 13.77, "low": 13.66, "close": 13.7, "volume": 17102.74, "close_time": 1763971199999, "quote_volume": 234572.5152, "trades": 2307, "taker_buy_base": 8679.28, "taker_buy_quote": 119050.0773 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 13.69, "high": 13.75, "low": 13.66, "close": 13.72, "volume": 11582.11, "close_time": 1763974799999, "quote_volume": 158649.036, "trades": 2354, "taker_buy_base": 4395.8, "taker_buy_quote": 60202.7289 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 13.71, "high": 13.72, "low": 13.52, "close": 13.58, "volume": 27538.01, "close_time": 1763978399999, "quote_volume": 374255.1565, "trades": 3542, "taker_buy_base": 10221.83, "taker_buy_quote": 138871.4795 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 13.57, "high": 13.65, "low": 13.56, "close": 13.61, "volume": 9262.76, "close_time": 1763981999999, "quote_volume": 126120.1756, "trades": 1865, "taker_buy_base": 4058.92, "taker_buy_quote": 55264.5274 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 13.6, "high": 13.66, "low": 13.56, "close": 13.65, "volume": 11806.69, "close_time": 1763985599999, "quote_volume": 160761.9335, "trades": 1604, "taker_buy_base": 5226.51, "taker_buy_quote": 71163.9964 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 13.65, "high": 13.65, "low": 13.44, "close": 13.5, "volume": 24825.19, "close_time": 1763989199999, "quote_volume": 335999.7541, "trades": 2604, "taker_buy_base": 9483.16, "taker_buy_quote": 128259.6676 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 13.49, "high": 13.62, "low": 13.47, "close": 13.54, "volume": 32320.51, "close_time": 1763992799999, "quote_volume": 438503.9364, "trades": 2829, "taker_buy_base": 23097.47, "taker_buy_quote": 313372.56 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 13.54, "high": 13.7, "low": 13.45, "close": 13.63, "volume": 25158.83, "close_time": 1763996399999, "quote_volume": 340857.5282, "trades": 5496, "taker_buy_base": 14113.4, "taker_buy_quote": 191276.4854 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 13.64, "high": 13.79, "low": 13.6, "close": 13.73, "volume": 17593.01, "close_time": 1763999999999, "quote_volume": 240917.2544, "trades": 3563, "taker_buy_base": 9430.03, "taker_buy_quote": 129151.7582 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 13.73, "high": 14.11, "low": 13.73, "close": 14.07, "volume": 50897.35, "close_time": 1764003599999, "quote_volume": 711083.3244, "trades": 5457, "taker_buy_base": 33353.0, "taker_buy_quote": 466022.0709 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 14.07, "high": 14.31, "low": 14.02, "close": 14.26, "volume": 57418.33, "close_time": 1764007199999, "quote_volume": 814107.1157, "trades": 9587, "taker_buy_base": 31474.38, "taker_buy_quote": 446555.9431 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 14.26, "high": 14.35, "low": 14.24, "close": 14.29, "volume": 33822.03, "close_time": 1764010799999, "quote_volume": 483557.4776, "trades": 5157, "taker_buy_base": 16686.62, "taker_buy_quote": 238515.7221 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 14.28, "high": 14.31, "low": 14.16, "close": 14.19, "volume": 15619.22, "close_time": 1764014399999, "quote_volume": 222458.1509, "trades": 3065, "taker_buy_base": 5452.21, "taker_buy_quote": 77707.1017 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 14.2, "high": 14.32, "low": 14.19, "close": 14.27, "volume": 17187.07, "close_time": 1764017999999, "quote_volume": 245122.9374, "trades": 3445, "taker_buy_base": 9625.91, "taker_buy_quote": 137277.2899 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 14.27, "high": 14.29, "low": 14.16, "close": 14.19, "volume": 6866.78, "close_time": 1764021599999, "quote_volume": 97719.1524, "trades": 1989, "taker_buy_base": 3392.66, "taker_buy_quote": 48294.2731 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 14.19, "high": 14.26, "low": 14.1, "close": 14.17, "volume": 9740.95, "close_time": 1764025199999, "quote_volume": 138023.9581, "trades": 1738, "taker_buy_base": 4598.28, "taker_buy_quote": 65226.549 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 14.17, "high": 14.23, "low": 14.15, "close": 14.18, "volume": 11780.94, "close_time": 1764028799999, "quote_volume": 167083.9485, "trades": 2188, "taker_buy_base": 5158.41, "taker_buy_quote": 73172.4519 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 14.17, "high": 14.22, "low": 14.13, "close": 14.19, "volume": 11447.03, "close_time": 1764032399999, "quote_volume": 162319.8737, "trades": 3179, "taker_buy_base": 6492.2, "taker_buy_quote": 92075.1719 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 14.19, "high": 14.23, "low": 14.1, "close": 14.1, "volume": 22692.93, "close_time": 1764035999999, "quote_volume": 321381.1099, "trades": 3026, "taker_buy_base": 13876.68, "taker_buy_quote": 196652.7319 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 14.11, "high": 14.13, "low": 14.01, "close": 14.13, "volume": 11937.66, "close_time": 1764039599999, "quote_volume": 168071.9309, "trades": 2655, "taker_buy_base": 5854.91, "taker_buy_quote": 82433.4257 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 14.12, "high": 14.15, "low": 14.05, "close": 14.08, "volume": 10691.96, "close_time": 1764043199999, "quote_volume": 150917.9075, "trades": 2064, "taker_buy_base": 4204.12, "taker_buy_quote": 59340.6349 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 14.07, "high": 14.14, "low": 14.05, "close": 14.09, "volume": 8719.35, "close_time": 1764046799999, "quote_volume": 122823.6776, "trades": 1828, "taker_buy_base": 4988.4, "taker_buy_quote": 70268.3897 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 14.09, "high": 14.09, "low": 13.98, "close": 14.03, "volume": 14462.52, "close_time": 1764050399999, "quote_volume": 202639.926, "trades": 1176, "taker_buy_base": 4994.99, "taker_buy_quote": 70040.1422 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 14.02, "high": 14.03, "low": 13.95, "close": 13.99, "volume": 33053.36, "close_time": 1764053999999, "quote_volume": 462425.395, "trades": 2116, "taker_buy_base": 9699.0, "taker_buy_quote": 135792.5776 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 13.98, "high": 13.99, "low": 13.88, "close": 13.9, "volume": 18335.61, "close_time": 1764057599999, "quote_volume": 255310.0379, "trades": 2123, "taker_buy_base": 8073.28, "taker_buy_quote": 112443.9658 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 13.91, "high": 13.96, "low": 13.83, "close": 13.85, "volume": 18869.31, "close_time": 1764061199999, "quote_volume": 261948.3841, "trades": 1838, "taker_buy_base": 6113.74, "taker_buy_quote": 84981.2285 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 13.86, "high": 13.98, "low": 13.82, "close": 13.95, "volume": 25800.94, "close_time": 1764064799999, "quote_volume": 358789.9712, "trades": 3050, "taker_buy_base": 12823.15, "taker_buy_quote": 178349.9124 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 13.94, "high": 13.94, "low": 13.86, "close": 13.91, "volume": 8356.74, "close_time": 1764068399999, "quote_volume": 116192.0841, "trades": 1174, "taker_buy_base": 5072.9, "taker_buy_quote": 70546.8907 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 13.91, "high": 13.91, "low": 13.86, "close": 13.88, "volume": 7011.32, "close_time": 1764071999999, "quote_volume": 97346.9189, "trades": 1143, "taker_buy_base": 3499.92, "taker_buy_quote": 48611.7695 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 13.87, "high": 13.99, "low": 13.85, "close": 13.91, "volume": 17222.68, "close_time": 1764075599999, "quote_volume": 239778.1955, "trades": 2226, "taker_buy_base": 8365.61, "taker_buy_quote": 116434.1483 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 13.9, "high": 13.93, "low": 13.8, "close": 13.84, "volume": 19657.96, "close_time": 1764079199999, "quote_volume": 272690.2155, "trades": 2826, "taker_buy_base": 7911.98, "taker_buy_quote": 109791.0521 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 13.85, "high": 13.92, "low": 13.69, "close": 13.84, "volume": 27610.71, "close_time": 1764082799999, "quote_volume": 381468.299, "trades": 5079, "taker_buy_base": 12638.4, "taker_buy_quote": 174587.9568 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 13.84, "high": 13.93, "low": 13.75, "close": 13.87, "volume": 13448.57, "close_time": 1764086399999, "quote_volume": 186150.8465, "trades": 2893, "taker_buy_base": 6978.66, "taker_buy_quote": 96656.6838 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 13.87, "high": 14.0, "low": 13.85, "close": 13.97, "volume": 5073.41, "close_time": 1764089999999, "quote_volume": 70717.5452, "trades": 1670, "taker_buy_base": 2640.2, "taker_buy_quote": 36819.9753 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 13.97, "high": 14.1, "low": 13.97, "close": 14.02, "volume": 17468.59, "close_time": 1764093599999, "quote_volume": 245307.9049, "trades": 3222, "taker_buy_base": 6460.49, "taker_buy_quote": 90689.8845 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 14.02, "high": 14.11, "low": 14.0, "close": 14.01, "volume": 5496.14, "close_time": 1764097199999, "quote_volume": 77248.054, "trades": 1531, "taker_buy_base": 2720.95, "taker_buy_quote": 38242.6898 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 14.01, "high": 14.03, "low": 13.86, "close": 14.02, "volume": 10925.8, "close_time": 1764100799999, "quote_volume": 152364.6618, "trades": 2314, "taker_buy_base": 4869.89, "taker_buy_quote": 67923.2002 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 14.02, "high": 14.11, "low": 14.01, "close": 14.08, "volume": 23251.54, "close_time": 1764104399999, "quote_volume": 327028.9929, "trades": 2699, "taker_buy_base": 14744.65, "taker_buy_quote": 207408.4215 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 14.07, "high": 14.1, "low": 14.04, "close": 14.07, "volume": 15514.83, "close_time": 1764107999999, "quote_volume": 218253.809, "trades": 1849, "taker_buy_base": 6015.68, "taker_buy_quote": 84660.1304 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 14.06, "high": 14.21, "low": 13.96, "close": 14.2, "volume": 24431.5, "close_time": 1764111599999, "quote_volume": 343638.0869, "trades": 3137, "taker_buy_base": 9273.6, "taker_buy_quote": 130674.6282 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 14.2, "high": 14.25, "low": 14.14, "close": 14.17, "volume": 16010.41, "close_time": 1764115199999, "quote_volume": 227219.6238, "trades": 1897, "taker_buy_base": 6561.96, "taker_buy_quote": 93187.6806 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 14.17, "high": 14.18, "low": 14.1, "close": 14.1, "volume": 12064.09, "close_time": 1764118799999, "quote_volume": 170626.0952, "trades": 1499, "taker_buy_base": 4522.98, "taker_buy_quote": 63999.3601 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 14.11, "high": 14.18, "low": 14.06, "close": 14.12, "volume": 8933.0, "close_time": 1764122399999, "quote_volume": 126030.5207, "trades": 1729, "taker_buy_base": 2929.48, "taker_buy_quote": 41358.9075 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 14.12, "high": 14.14, "low": 14.07, "close": 14.08, "volume": 9884.02, "close_time": 1764125999999, "quote_volume": 139349.8314, "trades": 827, "taker_buy_base": 1920.26, "taker_buy_quote": 27105.452 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 14.07, "high": 14.09, "low": 13.99, "close": 14.03, "volume": 10170.35, "close_time": 1764129599999, "quote_volume": 142645.8439, "trades": 1147, "taker_buy_base": 5543.8, "taker_buy_quote": 77767.7133 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 14.03, "high": 14.04, "low": 13.94, "close": 13.98, "volume": 18335.27, "close_time": 1764133199999, "quote_volume": 256546.3627, "trades": 1556, "taker_buy_base": 6581.4, "taker_buy_quote": 92086.4716 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 13.98, "high": 14.06, "low": 13.98, "close": 14.04, "volume": 7499.32, "close_time": 1764136799999, "quote_volume": 105146.6252, "trades": 953, "taker_buy_base": 4434.18, "taker_buy_quote": 62150.4665 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 14.04, "high": 14.09, "low": 14.0, "close": 14.08, "volume": 7315.91, "close_time": 1764140399999, "quote_volume": 102656.0915, "trades": 964, "taker_buy_base": 1702.73, "taker_buy_quote": 23900.6054 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 14.08, "high": 14.09, "low": 14.05, "close": 14.06, "volume": 5660.48, "close_time": 1764143999999, "quote_volume": 79648.0802, "trades": 741, "taker_buy_base": 1683.22, "taker_buy_quote": 23684.3295 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 14.06, "high": 14.07, "low": 13.97, "close": 13.97, "volume": 7871.96, "close_time": 1764147599999, "quote_volume": 110454.0721, "trades": 1031, "taker_buy_base": 5159.7, "taker_buy_quote": 72461.4865 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 13.98, "high": 13.99, "low": 13.9, "close": 13.92, "volume": 11667.73, "close_time": 1764151199999, "quote_volume": 162556.32, "trades": 1287, "taker_buy_base": 2638.93, "taker_buy_quote": 36787.841 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 13.93, "high": 13.96, "low": 13.87, "close": 13.9, "volume": 24057.59, "close_time": 1764154799999, "quote_volume": 334725.6673, "trades": 2380, "taker_buy_base": 6942.29, "taker_buy_quote": 96656.6406 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 13.9, "high": 13.92, "low": 13.84, "close": 13.86, "volume": 4493.76, "close_time": 1764158399999, "quote_volume": 62391.8207, "trades": 815, "taker_buy_base": 2235.88, "taker_buy_quote": 31044.4295 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 13.85, "high": 13.86, "low": 13.76, "close": 13.8, "volume": 20981.54, "close_time": 1764161999999, "quote_volume": 289414.9896, "trades": 2476, "taker_buy_base": 9744.3, "taker_buy_quote": 134397.1657 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 13.8, "high": 13.9, "low": 13.79, "close": 13.9, "volume": 12705.5, "close_time": 1764165599999, "quote_volume": 175928.0131, "trades": 1887, "taker_buy_base": 7735.73, "taker_buy_quote": 107083.2214 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 13.89, "high": 13.95, "low": 13.81, "close": 13.82, "volume": 14716.37, "close_time": 1764169199999, "quote_volume": 204356.2872, "trades": 2162, "taker_buy_base": 7270.17, "taker_buy_quote": 101008.7826 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 13.82, "high": 13.9, "low": 13.78, "close": 13.85, "volume": 12128.85, "close_time": 1764172799999, "quote_volume": 167746.23, "trades": 1978, "taker_buy_base": 6259.61, "taker_buy_quote": 86591.3942 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 13.86, "high": 14.01, "low": 13.64, "close": 13.74, "volume": 252647.99, "close_time": 1764176399999, "quote_volume": 3496755.4959, "trades": 12633, "taker_buy_base": 49756.46, "taker_buy_quote": 687716.3922 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 13.74, "high": 14.03, "low": 13.69, "close": 14.03, "volume": 197773.35, "close_time": 1764179999999, "quote_volume": 2727460.3773, "trades": 12801, "taker_buy_base": 102214.67, "taker_buy_quote": 1411450.179 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 14.03, "high": 14.14, "low": 14.0, "close": 14.12, "volume": 45880.93, "close_time": 1764183599999, "quote_volume": 645874.5891, "trades": 4708, "taker_buy_base": 26085.05, "taker_buy_quote": 367196.1193 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 14.11, "high": 14.11, "low": 14.04, "close": 14.07, "volume": 15023.77, "close_time": 1764187199999, "quote_volume": 211279.5516, "trades": 1584, "taker_buy_base": 5282.45, "taker_buy_quote": 74313.5994 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 14.07, "high": 14.1, "low": 14.01, "close": 14.04, "volume": 18787.54, "close_time": 1764190799999, "quote_volume": 264064.1104, "trades": 1596, "taker_buy_base": 6394.0, "taker_buy_quote": 89932.4964 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 14.05, "high": 14.19, "low": 14.03, "close": 14.11, "volume": 17014.5, "close_time": 1764194399999, "quote_volume": 239883.0417, "trades": 1970, "taker_buy_base": 10548.64, "taker_buy_quote": 148819.1817 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 14.11, "high": 14.18, "low": 14.09, "close": 14.16, "volume": 20914.3, "close_time": 1764197999999, "quote_volume": 295509.5309, "trades": 2669, "taker_buy_base": 11428.61, "taker_buy_quote": 161585.8462 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 14.15, "high": 14.17, "low": 14.11, "close": 14.13, "volume": 11836.29, "close_time": 1764201599999, "quote_volume": 167283.9115, "trades": 1289, "taker_buy_base": 5610.52, "taker_buy_quote": 79325.9884 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 14.12, "high": 14.16, "low": 14.05, "close": 14.12, "volume": 20912.28, "close_time": 1764205199999, "quote_volume": 295045.1859, "trades": 2437, "taker_buy_base": 13957.62, "taker_buy_quote": 196967.1927 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 14.11, "high": 14.18, "low": 14.09, "close": 14.16, "volume": 19893.34, "close_time": 1764208799999, "quote_volume": 281183.42, "trades": 2555, "taker_buy_base": 8622.49, "taker_buy_quote": 121910.5443 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 14.16, "high": 14.19, "low": 14.08, "close": 14.12, "volume": 14769.85, "close_time": 1764212399999, "quote_volume": 208848.3327, "trades": 2133, "taker_buy_base": 7047.5, "taker_buy_quote": 99731.768 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 14.12, "high": 14.13, "low": 14.02, "close": 14.02, "volume": 9413.4, "close_time": 1764215999999, "quote_volume": 132465.4311, "trades": 1898, "taker_buy_base": 4103.1, "taker_buy_quote": 57754.3521 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 14.02, "high": 14.08, "low": 14.02, "close": 14.06, "volume": 37692.76, "close_time": 1764219599999, "quote_volume": 529531.5077, "trades": 6721, "taker_buy_base": 13281.27, "taker_buy_quote": 186656.3183 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 14.05, "high": 14.06, "low": 13.94, "close": 13.95, "volume": 20195.36, "close_time": 1764223199999, "quote_volume": 282641.7877, "trades": 2071, "taker_buy_base": 7506.65, "taker_buy_quote": 105180.8415 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 13.96, "high": 14.04, "low": 13.96, "close": 14.03, "volume": 7263.72, "close_time": 1764226799999, "quote_volume": 101680.7934, "trades": 1212, "taker_buy_base": 3829.77, "taker_buy_quote": 53640.1284 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 14.03, "high": 14.04, "low": 13.99, "close": 14.01, "volume": 7079.18, "close_time": 1764230399999, "quote_volume": 99244.6381, "trades": 1298, "taker_buy_base": 2288.69, "taker_buy_quote": 32095.0427 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 14.0, "high": 14.01, "low": 13.95, "close": 13.99, "volume": 6653.88, "close_time": 1764233999999, "quote_volume": 92944.1783, "trades": 1019, "taker_buy_base": 3502.82, "taker_buy_quote": 48940.9837 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 13.99, "high": 14.07, "low": 13.95, "close": 14.0, "volume": 15177.27, "close_time": 1764237599999, "quote_volume": 212727.2229, "trades": 1784, "taker_buy_base": 7864.71, "taker_buy_quote": 110164.5512 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 13.99, "high": 14.0, "low": 13.93, "close": 13.99, "volume": 11057.6, "close_time": 1764241199999, "quote_volume": 154444.3704, "trades": 890, "taker_buy_base": 5725.23, "taker_buy_quote": 79945.6557 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 13.99, "high": 13.99, "low": 13.9, "close": 13.92, "volume": 6970.29, "close_time": 1764244799999, "quote_volume": 97017.4351, "trades": 840, "taker_buy_base": 2562.6, "taker_buy_quote": 35679.6989 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 13.91, "high": 13.94, "low": 13.83, "close": 13.84, "volume": 15756.43, "close_time": 1764248399999, "quote_volume": 218709.405, "trades": 1876, "taker_buy_base": 6452.49, "taker_buy_quote": 89583.1597 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 13.84, "high": 13.9, "low": 13.83, "close": 13.88, "volume": 21832.0, "close_time": 1764251999999, "quote_volume": 302849.9968, "trades": 2463, "taker_buy_base": 9015.87, "taker_buy_quote": 125131.5536 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 13.88, "high": 13.93, "low": 13.86, "close": 13.92, "volume": 7680.03, "close_time": 1764255599999, "quote_volume": 106720.1231, "trades": 1594, "taker_buy_base": 2517.97, "taker_buy_quote": 34989.2804 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 13.92, "high": 14.0, "low": 13.88, "close": 13.99, "volume": 8879.99, "close_time": 1764259199999, "quote_volume": 123750.4983, "trades": 1566, "taker_buy_base": 4526.08, "taker_buy_quote": 63110.7554 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 14.0, "high": 14.05, "low": 13.96, "close": 14.03, "volume": 9386.18, "close_time": 1764262799999, "quote_volume": 131488.2403, "trades": 1737, "taker_buy_base": 5288.18, "taker_buy_quote": 74086.3425 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 14.03, "high": 14.03, "low": 13.97, "close": 14.0, "volume": 7749.35, "close_time": 1764266399999, "quote_volume": 108505.4747, "trades": 1032, "taker_buy_base": 4294.5, "taker_buy_quote": 60137.5223 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 14.01, "high": 14.04, "low": 13.94, "close": 14.01, "volume": 9533.98, "close_time": 1764269999999, "quote_volume": 133346.5813, "trades": 1110, "taker_buy_base": 3731.89, "taker_buy_quote": 52209.5117 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 14.0, "high": 14.0, "low": 13.92, "close": 13.97, "volume": 20422.88, "close_time": 1764273599999, "quote_volume": 284928.8362, "trades": 1562, "taker_buy_base": 7047.32, "taker_buy_quote": 98341.6036 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 13.97, "high": 14.0, "low": 13.95, "close": 13.98, "volume": 5796.29, "close_time": 1764277199999, "quote_volume": 81009.9667, "trades": 984, "taker_buy_base": 2938.58, "taker_buy_quote": 41067.1506 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 13.98, "high": 14.02, "low": 13.95, "close": 13.96, "volume": 10309.0, "close_time": 1764280799999, "quote_volume": 144085.3709, "trades": 1092, "taker_buy_base": 4528.72, "taker_buy_quote": 63328.7351 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 13.95, "high": 13.97, "low": 13.83, "close": 13.86, "volume": 11821.1, "close_time": 1764284399999, "quote_volume": 164464.7073, "trades": 1720, "taker_buy_base": 3781.77, "taker_buy_quote": 52586.7978 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 13.86, "high": 13.9, "low": 13.83, "close": 13.88, "volume": 12835.03, "close_time": 1764287999999, "quote_volume": 178126.6024, "trades": 1447, "taker_buy_base": 8408.44, "taker_buy_quote": 116718.5686 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 13.87, "high": 13.9, "low": 13.82, "close": 13.87, "volume": 9783.08, "close_time": 1764291599999, "quote_volume": 135592.6952, "trades": 1667, "taker_buy_base": 4912.91, "taker_buy_quote": 68123.5151 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 13.87, "high": 13.88, "low": 13.73, "close": 13.75, "volume": 10684.6, "close_time": 1764295199999, "quote_volume": 147436.0587, "trades": 1680, "taker_buy_base": 4070.69, "taker_buy_quote": 56213.7302 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 13.75, "high": 13.77, "low": 13.67, "close": 13.75, "volume": 18674.61, "close_time": 1764298799999, "quote_volume": 256052.0555, "trades": 3033, "taker_buy_base": 10007.11, "taker_buy_quote": 137294.3012 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 13.74, "high": 13.79, "low": 13.72, "close": 13.75, "volume": 11138.1, "close_time": 1764302399999, "quote_volume": 153282.7792, "trades": 1704, "taker_buy_base": 3864.7, "taker_buy_quote": 53181.0735 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 13.75, "high": 13.77, "low": 13.71, "close": 13.73, "volume": 8859.05, "close_time": 1764305999999, "quote_volume": 121746.644, "trades": 1363, "taker_buy_base": 5228.69, "taker_buy_quote": 71856.6119 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 13.72, "high": 13.78, "low": 13.7, "close": 13.76, "volume": 6575.09, "close_time": 1764309599999, "quote_volume": 90326.5996, "trades": 1360, "taker_buy_base": 3702.89, "taker_buy_quote": 50884.8572 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 13.76, "high": 13.77, "low": 13.69, "close": 13.72, "volume": 10672.46, "close_time": 1764313199999, "quote_volume": 146443.9878, "trades": 1127, "taker_buy_base": 6279.53, "taker_buy_quote": 86178.9951 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 13.71, "high": 13.83, "low": 13.71, "close": 13.79, "volume": 11991.78, "close_time": 1764316799999, "quote_volume": 165235.495, "trades": 1306, "taker_buy_base": 8664.58, "taker_buy_quote": 119425.0372 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 13.79, "high": 14.1, "low": 13.79, "close": 14.07, "volume": 27527.46, "close_time": 1764320399999, "quote_volume": 384083.0569, "trades": 3926, "taker_buy_base": 13160.57, "taker_buy_quote": 183643.9941 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 14.08, "high": 14.08, "low": 13.99, "close": 14.0, "volume": 15316.15, "close_time": 1764323999999, "quote_volume": 215006.4468, "trades": 2902, "taker_buy_base": 8074.42, "taker_buy_quote": 113364.177 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 14.01, "high": 14.02, "low": 13.95, "close": 14.01, "volume": 9645.28, "close_time": 1764327599999, "quote_volume": 134941.0741, "trades": 1728, "taker_buy_base": 4037.61, "taker_buy_quote": 56526.4009 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 14.01, "high": 14.02, "low": 13.85, "close": 13.91, "volume": 16820.14, "close_time": 1764331199999, "quote_volume": 234025.9062, "trades": 2941, "taker_buy_base": 6556.68, "taker_buy_quote": 91171.5254 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 13.91, "high": 13.95, "low": 13.86, "close": 13.86, "volume": 7599.56, "close_time": 1764334799999, "quote_volume": 105578.8438, "trades": 1439, "taker_buy_base": 1745.78, "taker_buy_quote": 24258.1536 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 13.86, "high": 14.01, "low": 13.82, "close": 13.97, "volume": 11577.07, "close_time": 1764338399999, "quote_volume": 161139.5544, "trades": 2811, "taker_buy_base": 7071.39, "taker_buy_quote": 98521.5352 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 13.96, "high": 14.04, "low": 13.89, "close": 13.97, "volume": 26170.12, "close_time": 1764341999999, "quote_volume": 365520.3183, "trades": 2547, "taker_buy_base": 11262.88, "taker_buy_quote": 157339.2868 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 13.97, "high": 14.04, "low": 13.93, "close": 13.97, "volume": 18241.9, "close_time": 1764345599999, "quote_volume": 255396.3585, "trades": 2205, "taker_buy_base": 9066.84, "taker_buy_quote": 126908.3221 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 13.96, "high": 13.96, "low": 13.76, "close": 13.76, "volume": 10687.07, "close_time": 1764349199999, "quote_volume": 147871.5751, "trades": 1880, "taker_buy_base": 7006.56, "taker_buy_quote": 96906.9834 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 13.76, "high": 13.78, "low": 13.62, "close": 13.67, "volume": 32095.7, "close_time": 1764352799999, "quote_volume": 439837.9742, "trades": 4959, "taker_buy_base": 21145.3, "taker_buy_quote": 289932.1991 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 13.66, "high": 13.72, "low": 13.6, "close": 13.7, "volume": 20485.14, "close_time": 1764356399999, "quote_volume": 279706.7478, "trades": 2382, "taker_buy_base": 6833.85, "taker_buy_quote": 93412.0653 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 13.7, "high": 13.79, "low": 13.69, "close": 13.78, "volume": 7438.22, "close_time": 1764359999999, "quote_volume": 102247.589, "trades": 1237, "taker_buy_base": 4616.75, "taker_buy_quote": 63457.7076 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 13.77, "high": 13.79, "low": 13.71, "close": 13.78, "volume": 6506.18, "close_time": 1764363599999, "quote_volume": 89487.1299, "trades": 1054, "taker_buy_base": 3992.65, "taker_buy_quote": 54906.2098 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 13.78, "high": 13.8, "low": 13.73, "close": 13.73, "volume": 4681.98, "close_time": 1764367199999, "quote_volume": 64449.0022, "trades": 778, "taker_buy_base": 2747.67, "taker_buy_quote": 37832.7349 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 13.74, "high": 13.79, "low": 13.7, "close": 13.79, "volume": 12534.22, "close_time": 1764370799999, "quote_volume": 172237.8559, "trades": 1502, "taker_buy_base": 9498.64, "taker_buy_quote": 130555.0957 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 13.79, "high": 13.82, "low": 13.78, "close": 13.81, "volume": 4805.86, "close_time": 1764374399999, "quote_volume": 66291.3197, "trades": 800, "taker_buy_base": 2394.48, "taker_buy_quote": 33035.9801 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 13.8, "high": 13.83, "low": 13.76, "close": 13.82, "volume": 4595.46, "close_time": 1764377999999, "quote_volume": 63409.4659, "trades": 1092, "taker_buy_base": 2638.46, "taker_buy_quote": 36415.987 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 13.82, "high": 13.9, "low": 13.82, "close": 13.86, "volume": 7580.22, "close_time": 1764381599999, "quote_volume": 105129.4921, "trades": 621, "taker_buy_base": 2932.07, "taker_buy_quote": 40666.387 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 13.87, "high": 13.87, "low": 13.77, "close": 13.8, "volume": 5312.85, "close_time": 1764385199999, "quote_volume": 73419.8205, "trades": 852, "taker_buy_base": 2280.12, "taker_buy_quote": 31512.54 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 13.8, "high": 13.85, "low": 13.8, "close": 13.81, "volume": 7193.81, "close_time": 1764388799999, "quote_volume": 99425.6718, "trades": 479, "taker_buy_base": 3037.91, "taker_buy_quote": 42014.4332 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 13.8, "high": 13.86, "low": 13.77, "close": 13.85, "volume": 7027.11, "close_time": 1764392399999, "quote_volume": 96985.3784, "trades": 770, "taker_buy_base": 4363.3, "taker_buy_quote": 60252.9861 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 13.85, "high": 13.87, "low": 13.82, "close": 13.82, "volume": 5767.33, "close_time": 1764395999999, "quote_volume": 79809.6231, "trades": 759, "taker_buy_base": 3588.92, "taker_buy_quote": 49665.1726 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 13.82, "high": 13.84, "low": 13.68, "close": 13.73, "volume": 16351.05, "close_time": 1764399599999, "quote_volume": 225032.1545, "trades": 1820, "taker_buy_base": 5681.43, "taker_buy_quote": 78170.3218 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 13.73, "high": 13.75, "low": 13.68, "close": 13.69, "volume": 5142.49, "close_time": 1764403199999, "quote_volume": 70485.14, "trades": 1092, "taker_buy_base": 1958.8, "taker_buy_quote": 26840.9215 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 13.68, "high": 13.72, "low": 13.65, "close": 13.68, "volume": 6311.83, "close_time": 1764406799999, "quote_volume": 86348.0286, "trades": 807, "taker_buy_base": 3214.58, "taker_buy_quote": 43992.0597 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 13.68, "high": 13.68, "low": 13.64, "close": 13.67, "volume": 8156.35, "close_time": 1764410399999, "quote_volume": 111429.0371, "trades": 767, "taker_buy_base": 4304.27, "taker_buy_quote": 58805.1114 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 13.67, "high": 13.7, "low": 13.63, "close": 13.68, "volume": 7708.75, "close_time": 1764413999999, "quote_volume": 105339.8127, "trades": 1088, "taker_buy_base": 4972.53, "taker_buy_quote": 67973.3946 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 13.67, "high": 13.74, "low": 13.65, "close": 13.72, "volume": 6306.99, "close_time": 1764417599999, "quote_volume": 86371.3867, "trades": 1094, "taker_buy_base": 3226.58, "taker_buy_quote": 44200.8729 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 13.72, "high": 13.72, "low": 13.65, "close": 13.66, "volume": 4189.11, "close_time": 1764421199999, "quote_volume": 57303.4592, "trades": 562, "taker_buy_base": 2692.5, "taker_buy_quote": 36830.2984 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 13.65, "high": 13.7, "low": 13.64, "close": 13.68, "volume": 7691.62, "close_time": 1764424799999, "quote_volume": 105176.9105, "trades": 969, "taker_buy_base": 5789.06, "taker_buy_quote": 79178.0588 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 13.68, "high": 13.68, "low": 13.63, "close": 13.64, "volume": 6390.69, "close_time": 1764428399999, "quote_volume": 87240.7225, "trades": 702, "taker_buy_base": 3274.45, "taker_buy_quote": 44703.4987 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 13.65, "high": 13.76, "low": 13.65, "close": 13.75, "volume": 11531.0, "close_time": 1764431999999, "quote_volume": 158209.306, "trades": 1371, "taker_buy_base": 8463.06, "taker_buy_quote": 116131.1804 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 13.75, "high": 13.78, "low": 13.71, "close": 13.74, "volume": 4510.92, "close_time": 1764435599999, "quote_volume": 61966.2326, "trades": 795, "taker_buy_base": 1844.96, "taker_buy_quote": 25351.2309 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 13.74, "high": 13.76, "low": 13.63, "close": 13.64, "volume": 11848.22, "close_time": 1764439199999, "quote_volume": 162423.5129, "trades": 1571, "taker_buy_base": 4925.97, "taker_buy_quote": 67519.7464 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 13.64, "high": 13.66, "low": 13.55, "close": 13.65, "volume": 16824.24, "close_time": 1764442799999, "quote_volume": 228642.353, "trades": 2334, "taker_buy_base": 9105.31, "taker_buy_quote": 123825.3665 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 13.66, "high": 13.67, "low": 13.61, "close": 13.63, "volume": 4091.5, "close_time": 1764446399999, "quote_volume": 55818.9096, "trades": 657, "taker_buy_base": 1801.78, "taker_buy_quote": 24588.4166 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 13.62, "high": 13.74, "low": 13.58, "close": 13.74, "volume": 13935.47, "close_time": 1764449999999, "quote_volume": 190295.4471, "trades": 1809, "taker_buy_base": 7714.59, "taker_buy_quote": 105519.7927 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 13.73, "high": 13.75, "low": 13.68, "close": 13.71, "volume": 4283.39, "close_time": 1764453599999, "quote_volume": 58739.0944, "trades": 1032, "taker_buy_base": 1721.73, "taker_buy_quote": 23609.1863 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 13.71, "high": 13.72, "low": 13.67, "close": 13.69, "volume": 3404.77, "close_time": 1764457199999, "quote_volume": 46647.1585, "trades": 687, "taker_buy_base": 1447.0, "taker_buy_quote": 19824.5677 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 13.69, "high": 13.74, "low": 13.67, "close": 13.72, "volume": 12952.64, "close_time": 1764460799999, "quote_volume": 177694.3559, "trades": 778, "taker_buy_base": 11495.95, "taker_buy_quote": 157730.6191 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 13.72, "high": 13.74, "low": 13.7, "close": 13.72, "volume": 6053.36, "close_time": 1764464399999, "quote_volume": 83049.9913, "trades": 744, "taker_buy_base": 3054.13, "taker_buy_quote": 41898.6181 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 13.72, "high": 13.78, "low": 13.71, "close": 13.75, "volume": 10489.59, "close_time": 1764467999999, "quote_volume": 144368.8768, "trades": 1236, "taker_buy_base": 5421.31, "taker_buy_quote": 74615.3434 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 13.75, "high": 13.78, "low": 13.69, "close": 13.7, "volume": 6628.67, "close_time": 1764471599999, "quote_volume": 91131.7688, "trades": 841, "taker_buy_base": 3001.01, "taker_buy_quote": 41286.961 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 13.7, "high": 13.74, "low": 13.62, "close": 13.74, "volume": 11368.43, "close_time": 1764475199999, "quote_volume": 155365.521, "trades": 923, "taker_buy_base": 6565.0, "taker_buy_quote": 89706.252 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 13.74, "high": 13.77, "low": 13.72, "close": 13.73, "volume": 1462.35, "close_time": 1764478799999, "quote_volume": 20102.5129, "trades": 346, "taker_buy_base": 819.68, "taker_buy_quote": 11274.1416 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 13.73, "high": 13.73, "low": 13.67, "close": 13.7, "volume": 5768.42, "close_time": 1764482399999, "quote_volume": 79020.2243, "trades": 702, "taker_buy_base": 3992.3, "taker_buy_quote": 54691.4563 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 13.7, "high": 13.82, "low": 13.7, "close": 13.79, "volume": 7827.99, "close_time": 1764485999999, "quote_volume": 107694.9881, "trades": 947, "taker_buy_base": 2693.79, "taker_buy_quote": 37083.3345 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 13.79, "high": 13.84, "low": 13.78, "close": 13.82, "volume": 10650.88, "close_time": 1764489599999, "quote_volume": 147077.3343, "trades": 1282, "taker_buy_base": 5237.8, "taker_buy_quote": 72319.9414 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 13.82, "high": 13.9, "low": 13.81, "close": 13.84, "volume": 15076.61, "close_time": 1764493199999, "quote_volume": 208830.3638, "trades": 1799, "taker_buy_base": 9618.82, "taker_buy_quote": 133266.7111 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 13.84, "high": 13.88, "low": 13.8, "close": 13.83, "volume": 7095.09, "close_time": 1764496799999, "quote_volume": 98231.854, "trades": 1128, "taker_buy_base": 3473.05, "taker_buy_quote": 48103.4384 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 13.83, "high": 13.84, "low": 13.8, "close": 13.82, "volume": 3222.22, "close_time": 1764500399999, "quote_volume": 44508.0724, "trades": 770, "taker_buy_base": 1307.48, "taker_buy_quote": 18064.6643 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 13.81, "high": 13.83, "low": 13.75, "close": 13.79, "volume": 9221.16, "close_time": 1764503999999, "quote_volume": 127185.1898, "trades": 1075, "taker_buy_base": 4153.48, "taker_buy_quote": 57302.5009 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 13.8, "high": 13.89, "low": 13.73, "close": 13.84, "volume": 13054.13, "close_time": 1764507599999, "quote_volume": 180253.0896, "trades": 1580, "taker_buy_base": 5229.57, "taker_buy_quote": 72281.2881 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 13.84, "high": 14.01, "low": 13.83, "close": 13.96, "volume": 29844.87, "close_time": 1764511199999, "quote_volume": 416644.6588, "trades": 2672, "taker_buy_base": 17379.1, "taker_buy_quote": 242589.4025 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 13.97, "high": 13.97, "low": 13.86, "close": 13.89, "volume": 7599.9, "close_time": 1764514799999, "quote_volume": 105768.4004, "trades": 1077, "taker_buy_base": 2786.21, "taker_buy_quote": 38777.2203 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 13.89, "high": 13.93, "low": 13.83, "close": 13.92, "volume": 6407.7, "close_time": 1764518399999, "quote_volume": 88870.8939, "trades": 977, "taker_buy_base": 2459.09, "taker_buy_quote": 34094.9062 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 13.92, "high": 14.04, "low": 13.92, "close": 14.0, "volume": 8282.1, "close_time": 1764521999999, "quote_volume": 115887.0505, "trades": 1212, "taker_buy_base": 5642.41, "taker_buy_quote": 78935.9167 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 13.99, "high": 13.99, "low": 13.9, "close": 13.94, "volume": 7246.52, "close_time": 1764525599999, "quote_volume": 100984.979, "trades": 987, "taker_buy_base": 3383.51, "taker_buy_quote": 47170.8032 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 13.93, "high": 13.96, "low": 13.91, "close": 13.96, "volume": 4464.66, "close_time": 1764529199999, "quote_volume": 62207.8364, "trades": 500, "taker_buy_base": 3660.56, "taker_buy_quote": 51005.2459 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 13.96, "high": 13.97, "low": 13.92, "close": 13.94, "volume": 4256.17, "close_time": 1764532799999, "quote_volume": 59351.3019, "trades": 577, "taker_buy_base": 2661.58, "taker_buy_quote": 37114.3882 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 13.94, "high": 13.99, "low": 13.94, "close": 13.98, "volume": 4238.97, "close_time": 1764536399999, "quote_volume": 59200.865, "trades": 755, "taker_buy_base": 2984.18, "taker_buy_quote": 41684.8738 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 13.99, "high": 13.99, "low": 13.89, "close": 13.91, "volume": 5242.77, "close_time": 1764539999999, "quote_volume": 73001.9002, "trades": 970, "taker_buy_base": 2881.49, "taker_buy_quote": 40103.6379 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 13.9, "high": 13.95, "low": 13.87, "close": 13.91, "volume": 5982.33, "close_time": 1764543599999, "quote_volume": 83270.9282, "trades": 1116, "taker_buy_base": 3791.73, "taker_buy_quote": 52785.2729 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 13.91, "high": 13.91, "low": 13.7, "close": 13.73, "volume": 10546.99, "close_time": 1764547199999, "quote_volume": 145133.7018, "trades": 1574, "taker_buy_base": 5589.5, "taker_buy_quote": 76909.787 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 13.73, "high": 13.74, "low": 12.98, "close": 13.0, "volume": 231830.31, "close_time": 1764550799999, "quote_volume": 3076797.6836, "trades": 28182, "taker_buy_base": 121723.41, "taker_buy_quote": 1615602.5954 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 13.0, "high": 13.15, "low": 12.94, "close": 13.01, "volume": 34674.93, "close_time": 1764554399999, "quote_volume": 452653.272, "trades": 6583, "taker_buy_base": 18976.22, "taker_buy_quote": 247860.4531 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 13.01, "high": 13.1, "low": 12.98, "close": 13.03, "volume": 33427.86, "close_time": 1764557999999, "quote_volume": 435802.1365, "trades": 4122, "taker_buy_base": 18334.58, "taker_buy_quote": 239171.0203 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 13.02, "high": 13.04, "low": 12.89, "close": 12.94, "volume": 61777.88, "close_time": 1764561599999, "quote_volume": 801734.8379, "trades": 5073, "taker_buy_base": 35863.05, "taker_buy_quote": 465571.7849 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 12.93, "high": 12.96, "low": 12.86, "close": 12.91, "volume": 30790.26, "close_time": 1764565199999, "quote_volume": 397237.1863, "trades": 4627, "taker_buy_base": 19401.91, "taker_buy_quote": 250393.8751 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 12.91, "high": 13.0, "low": 12.82, "close": 12.84, "volume": 31787.85, "close_time": 1764568799999, "quote_volume": 409615.7376, "trades": 3279, "taker_buy_base": 18410.06, "taker_buy_quote": 237318.9453 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 12.84, "high": 12.92, "low": 12.81, "close": 12.9, "volume": 15540.05, "close_time": 1764572399999, "quote_volume": 199936.8785, "trades": 2863, "taker_buy_base": 11033.22, "taker_buy_quote": 141970.0544 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 12.89, "high": 12.92, "low": 12.81, "close": 12.92, "volume": 31266.55, "close_time": 1764575999999, "quote_volume": 402234.9202, "trades": 2180, "taker_buy_base": 13408.9, "taker_buy_quote": 172646.7253 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 12.92, "high": 12.93, "low": 12.84, "close": 12.87, "volume": 37708.08, "close_time": 1764579599999, "quote_volume": 485551.5051, "trades": 2630, "taker_buy_base": 21376.37, "taker_buy_quote": 275400.7075 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 12.86, "high": 12.95, "low": 12.85, "close": 12.92, "volume": 23172.83, "close_time": 1764583199999, "quote_volume": 299118.1066, "trades": 2818, "taker_buy_base": 14187.47, "taker_buy_quote": 183125.214 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 12.92, "high": 12.94, "low": 12.9, "close": 12.91, "volume": 9383.26, "close_time": 1764586799999, "quote_volume": 121207.6654, "trades": 1253, "taker_buy_base": 5199.59, "taker_buy_quote": 67167.3994 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 12.9, "high": 12.92, "low": 12.87, "close": 12.9, "volume": 7871.5, "close_time": 1764590399999, "quote_volume": 101462.7307, "trades": 1160, "taker_buy_base": 4282.02, "taker_buy_quote": 55189.5988 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 12.9, "high": 12.92, "low": 12.72, "close": 12.91, "volume": 45375.84, "close_time": 1764593999999, "quote_volume": 583184.8227, "trades": 3947, "taker_buy_base": 21906.05, "taker_buy_quote": 281736.6481 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 12.9, "high": 13.0, "low": 12.87, "close": 12.93, "volume": 22572.68, "close_time": 1764597599999, "quote_volume": 291556.9897, "trades": 3122, "taker_buy_base": 11506.85, "taker_buy_quote": 148733.2108 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 12.93, "high": 13.08, "low": 12.9, "close": 13.02, "volume": 25541.64, "close_time": 1764601199999, "quote_volume": 331789.1646, "trades": 3781, "taker_buy_base": 16601.23, "taker_buy_quote": 215668.1718 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 13.02, "high": 13.03, "low": 12.65, "close": 12.83, "volume": 55037.12, "close_time": 1764604799999, "quote_volume": 705123.341, "trades": 7245, "taker_buy_base": 28394.43, "taker_buy_quote": 363793.1279 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 12.83, "high": 12.84, "low": 12.71, "close": 12.76, "volume": 29616.26, "close_time": 1764608399999, "quote_volume": 378097.3868, "trades": 3970, "taker_buy_base": 16929.72, "taker_buy_quote": 216191.2945 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 12.76, "high": 12.87, "low": 12.75, "close": 12.8, "volume": 10061.95, "close_time": 1764611999999, "quote_volume": 128696.9406, "trades": 2043, "taker_buy_base": 6368.69, "taker_buy_quote": 81457.4755 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 12.81, "high": 12.92, "low": 12.77, "close": 12.85, "volume": 24369.8, "close_time": 1764615599999, "quote_volume": 313094.6829, "trades": 2167, "taker_buy_base": 16404.2, "taker_buy_quote": 210833.5676 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 12.85, "high": 12.85, "low": 12.72, "close": 12.78, "volume": 12031.7, "close_time": 1764619199999, "quote_volume": 153605.1943, "trades": 1934, "taker_buy_base": 7122.28, "taker_buy_quote": 90938.4453 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 12.77, "high": 12.92, "low": 12.77, "close": 12.8, "volume": 14792.24, "close_time": 1764622799999, "quote_volume": 189912.1311, "trades": 2404, "taker_buy_base": 7641.42, "taker_buy_quote": 98130.0138 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 12.81, "high": 12.95, "low": 12.8, "close": 12.92, "volume": 15616.05, "close_time": 1764626399999, "quote_volume": 201454.1868, "trades": 2072, "taker_buy_base": 9204.73, "taker_buy_quote": 118717.0556 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 12.91, "high": 13.01, "low": 12.91, "close": 12.97, "volume": 9320.49, "close_time": 1764629999999, "quote_volume": 120889.8204, "trades": 2324, "taker_buy_base": 5462.18, "taker_buy_quote": 70851.5798 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 12.96, "high": 13.04, "low": 12.96, "close": 12.97, "volume": 9513.94, "close_time": 1764633599999, "quote_volume": 123596.0443, "trades": 1380, "taker_buy_base": 5112.7, "taker_buy_quote": 66445.8692 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.97, "high": 13.01, "low": 12.95, "close": 13.0, "volume": 7236.66, "close_time": 1764637199999, "quote_volume": 93910.7897, "trades": 1214, "taker_buy_base": 3754.62, "taker_buy_quote": 48723.216 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 12.99, "high": 13.11, "low": 12.97, "close": 12.98, "volume": 17023.35, "close_time": 1764640799999, "quote_volume": 221733.8001, "trades": 2175, "taker_buy_base": 7016.1, "taker_buy_quote": 91401.8155 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 12.97, "high": 13.02, "low": 12.93, "close": 12.96, "volume": 12342.57, "close_time": 1764644399999, "quote_volume": 159957.5282, "trades": 1114, "taker_buy_base": 5225.45, "taker_buy_quote": 67726.3225 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 12.97, "high": 13.0, "low": 12.88, "close": 12.99, "volume": 13872.73, "close_time": 1764647999999, "quote_volume": 179752.7729, "trades": 1224, "taker_buy_base": 5408.2, "taker_buy_quote": 70097.5805 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 12.99, "high": 13.01, "low": 12.9, "close": 12.9, "volume": 12377.91, "close_time": 1764651599999, "quote_volume": 160569.5966, "trades": 1290, "taker_buy_base": 7423.73, "taker_buy_quote": 96358.0922 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 12.9, "high": 12.95, "low": 12.88, "close": 12.94, "volume": 5935.61, "close_time": 1764655199999, "quote_volume": 76602.249, "trades": 826, "taker_buy_base": 3890.74, "taker_buy_quote": 50213.1934 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 12.94, "high": 13.02, "low": 12.92, "close": 13.01, "volume": 7020.18, "close_time": 1764658799999, "quote_volume": 91044.9901, "trades": 992, "taker_buy_base": 4107.49, "taker_buy_quote": 53239.9946 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 13.01, "high": 13.01, "low": 12.96, "close": 12.97, "volume": 5287.11, "close_time": 1764662399999, "quote_volume": 68636.3048, "trades": 445, "taker_buy_base": 2297.89, "taker_buy_quote": 29825.0989 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 12.97, "high": 12.98, "low": 12.84, "close": 12.87, "volume": 16280.04, "close_time": 1764665999999, "quote_volume": 209862.3508, "trades": 1646, "taker_buy_base": 4932.24, "taker_buy_quote": 63563.9673 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 12.87, "high": 12.92, "low": 12.86, "close": 12.88, "volume": 5399.36, "close_time": 1764669599999, "quote_volume": 69552.8956, "trades": 1354, "taker_buy_base": 3375.63, "taker_buy_quote": 43480.6546 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 12.88, "high": 13.01, "low": 12.87, "close": 12.98, "volume": 15647.06, "close_time": 1764673199999, "quote_volume": 202118.0268, "trades": 1536, "taker_buy_base": 9556.75, "taker_buy_quote": 123456.9407 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 12.98, "high": 13.06, "low": 12.95, "close": 13.03, "volume": 11231.92, "close_time": 1764676799999, "quote_volume": 146135.6294, "trades": 1266, "taker_buy_base": 5852.81, "taker_buy_quote": 76176.1777 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 13.03, "high": 13.09, "low": 13.01, "close": 13.07, "volume": 6346.75, "close_time": 1764680399999, "quote_volume": 82796.7052, "trades": 1008, "taker_buy_base": 2377.2, "taker_buy_quote": 31032.7384 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 13.08, "high": 13.13, "low": 13.05, "close": 13.11, "volume": 22402.86, "close_time": 1764683999999, "quote_volume": 293216.7187, "trades": 1595, "taker_buy_base": 12748.54, "taker_buy_quote": 166853.1602 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 13.11, "high": 13.38, "low": 13.11, "close": 13.33, "volume": 35419.13, "close_time": 1764687599999, "quote_volume": 470024.1561, "trades": 4397, "taker_buy_base": 18679.33, "taker_buy_quote": 247846.1396 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 13.34, "high": 13.87, "low": 13.34, "close": 13.83, "volume": 71960.57, "close_time": 1764691199999, "quote_volume": 981885.538, "trades": 10634, "taker_buy_base": 38435.07, "taker_buy_quote": 524872.2224 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 13.82, "high": 13.93, "low": 13.77, "close": 13.79, "volume": 47432.96, "close_time": 1764694799999, "quote_volume": 656645.343, "trades": 8988, "taker_buy_base": 21578.9, "taker_buy_quote": 298946.7808 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 13.8, "high": 13.86, "low": 13.74, "close": 13.75, "volume": 18549.0, "close_time": 1764698399999, "quote_volume": 256014.2608, "trades": 3631, "taker_buy_base": 9023.41, "taker_buy_quote": 124525.0407 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 13.75, "high": 13.8, "low": 13.7, "close": 13.72, "volume": 15703.92, "close_time": 1764701999999, "quote_volume": 215906.3461, "trades": 2506, "taker_buy_base": 6414.41, "taker_buy_quote": 88210.38 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 13.72, "high": 13.73, "low": 13.6, "close": 13.62, "volume": 8571.76, "close_time": 1764705599999, "quote_volume": 117269.9023, "trades": 1610, "taker_buy_base": 2329.25, "taker_buy_quote": 31901.4774 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 13.61, "high": 13.62, "low": 13.52, "close": 13.59, "volume": 17680.44, "close_time": 1764709199999, "quote_volume": 239826.4121, "trades": 2425, "taker_buy_base": 4962.07, "taker_buy_quote": 67367.9885 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 13.59, "high": 13.62, "low": 13.57, "close": 13.59, "volume": 8906.81, "close_time": 1764712799999, "quote_volume": 121019.7987, "trades": 1388, "taker_buy_base": 4285.9, "taker_buy_quote": 58234.6046 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 13.6, "high": 13.65, "low": 13.6, "close": 13.63, "volume": 8114.47, "close_time": 1764716399999, "quote_volume": 110602.7202, "trades": 1287, "taker_buy_base": 4668.14, "taker_buy_quote": 63627.8519 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 13.63, "high": 13.64, "low": 13.57, "close": 13.59, "volume": 6304.71, "close_time": 1764719999999, "quote_volume": 85777.7799, "trades": 1042, "taker_buy_base": 2700.85, "taker_buy_quote": 36740.1151 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.59, "high": 13.65, "low": 13.54, "close": 13.61, "volume": 12425.09, "close_time": 1764723599999, "quote_volume": 168913.1203, "trades": 1544, "taker_buy_base": 5504.72, "taker_buy_quote": 74924.4129 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 13.61, "high": 13.66, "low": 13.59, "close": 13.61, "volume": 9577.23, "close_time": 1764727199999, "quote_volume": 130510.9227, "trades": 2137, "taker_buy_base": 5055.2, "taker_buy_quote": 68910.0241 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 13.62, "high": 13.72, "low": 13.61, "close": 13.67, "volume": 20678.14, "close_time": 1764730799999, "quote_volume": 282778.4067, "trades": 2767, "taker_buy_base": 10327.86, "taker_buy_quote": 141281.0944 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 13.66, "high": 13.71, "low": 13.64, "close": 13.66, "volume": 9569.24, "close_time": 1764734399999, "quote_volume": 130831.2515, "trades": 1107, "taker_buy_base": 3985.95, "taker_buy_quote": 54505.2046 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 13.65, "high": 13.84, "low": 13.63, "close": 13.82, "volume": 19471.34, "close_time": 1764737999999, "quote_volume": 267877.4401, "trades": 2641, "taker_buy_base": 11755.58, "taker_buy_quote": 161812.0197 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 13.82, "high": 13.88, "low": 13.8, "close": 13.84, "volume": 13825.15, "close_time": 1764741599999, "quote_volume": 191305.3574, "trades": 1729, "taker_buy_base": 6588.61, "taker_buy_quote": 91177.2312 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 13.84, "high": 13.93, "low": 13.8, "close": 13.86, "volume": 22902.23, "close_time": 1764745199999, "quote_volume": 317535.3875, "trades": 2149, "taker_buy_base": 7865.65, "taker_buy_quote": 109164.1148 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 13.86, "high": 13.87, "low": 13.82, "close": 13.82, "volume": 7846.26, "close_time": 1764748799999, "quote_volume": 108617.4255, "trades": 1380, "taker_buy_base": 2015.02, "taker_buy_quote": 27902.5817 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 13.82, "high": 13.89, "low": 13.82, "close": 13.89, "volume": 6400.13, "close_time": 1764752399999, "quote_volume": 88654.8312, "trades": 946, "taker_buy_base": 3616.34, "taker_buy_quote": 50094.3691 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 13.89, "high": 13.9, "low": 13.83, "close": 13.87, "volume": 9750.77, "close_time": 1764755999999, "quote_volume": 135194.7669, "trades": 1768, "taker_buy_base": 6057.87, "taker_buy_quote": 84008.1369 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 13.87, "high": 13.92, "low": 13.81, "close": 13.82, "volume": 9358.37, "close_time": 1764759599999, "quote_volume": 129678.4009, "trades": 1398, "taker_buy_base": 4063.38, "taker_buy_quote": 56308.9826 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 13.83, "high": 13.92, "low": 13.81, "close": 13.91, "volume": 8811.05, "close_time": 1764763199999, "quote_volume": 122106.7418, "trades": 1091, "taker_buy_base": 3325.33, "taker_buy_quote": 46123.0142 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 13.91, "high": 13.93, "low": 13.87, "close": 13.89, "volume": 11987.57, "close_time": 1764766799999, "quote_volume": 166584.575, "trades": 1655, "taker_buy_base": 4731.89, "taker_buy_quote": 65760.7718 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 13.89, "high": 13.93, "low": 13.87, "close": 13.91, "volume": 9267.67, "close_time": 1764770399999, "quote_volume": 128817.2488, "trades": 1390, "taker_buy_base": 5172.51, "taker_buy_quote": 71903.967 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 13.91, "high": 14.02, "low": 13.67, "close": 13.86, "volume": 63410.66, "close_time": 1764773999999, "quote_volume": 879038.5193, "trades": 9497, "taker_buy_base": 25379.8, "taker_buy_quote": 351801.9712 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 13.86, "high": 14.01, "low": 13.83, "close": 13.95, "volume": 16799.48, "close_time": 1764777599999, "quote_volume": 233942.6754, "trades": 3536, "taker_buy_base": 7565.44, "taker_buy_quote": 105367.4416 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 13.96, "high": 14.03, "low": 13.9, "close": 14.01, "volume": 12160.8, "close_time": 1764781199999, "quote_volume": 169749.3691, "trades": 2677, "taker_buy_base": 6369.65, "taker_buy_quote": 88987.4268 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 14.01, "high": 14.09, "low": 13.95, "close": 14.09, "volume": 14786.93, "close_time": 1764784799999, "quote_volume": 207354.4572, "trades": 2593, "taker_buy_base": 7431.76, "taker_buy_quote": 104197.5396 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 14.09, "high": 14.17, "low": 14.05, "close": 14.07, "volume": 22750.48, "close_time": 1764788399999, "quote_volume": 321199.0149, "trades": 2837, "taker_buy_base": 11535.17, "taker_buy_quote": 162906.3475 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 14.07, "high": 14.09, "low": 14.01, "close": 14.05, "volume": 4840.15, "close_time": 1764791999999, "quote_volume": 68030.9906, "trades": 924, "taker_buy_base": 2983.02, "taker_buy_quote": 41931.1485 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 14.06, "high": 14.18, "low": 14.03, "close": 14.13, "volume": 15677.95, "close_time": 1764795599999, "quote_volume": 220997.2359, "trades": 2705, "taker_buy_base": 8220.04, "taker_buy_quote": 115927.9302 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 14.13, "high": 14.23, "low": 14.11, "close": 14.22, "volume": 13143.48, "close_time": 1764799199999, "quote_volume": 186305.0231, "trades": 3681, "taker_buy_base": 8165.7, "taker_buy_quote": 115769.898 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 14.22, "high": 14.31, "low": 14.16, "close": 14.27, "volume": 32132.56, "close_time": 1764802799999, "quote_volume": 457305.1539, "trades": 3340, "taker_buy_base": 17757.15, "taker_buy_quote": 252740.4347 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 14.26, "high": 14.35, "low": 14.17, "close": 14.19, "volume": 20179.1, "close_time": 1764806399999, "quote_volume": 287528.7083, "trades": 2636, "taker_buy_base": 10693.97, "taker_buy_quote": 152348.6836 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.18, "high": 14.23, "low": 14.11, "close": 14.15, "volume": 27216.15, "close_time": 1764809999999, "quote_volume": 385398.7822, "trades": 3826, "taker_buy_base": 9839.88, "taker_buy_quote": 139395.2159 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 14.16, "high": 14.31, "low": 14.16, "close": 14.19, "volume": 19000.07, "close_time": 1764813599999, "quote_volume": 270389.7023, "trades": 2639, "taker_buy_base": 10451.69, "taker_buy_quote": 148713.6657 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 14.19, "high": 14.27, "low": 14.18, "close": 14.22, "volume": 11751.02, "close_time": 1764817199999, "quote_volume": 167184.7173, "trades": 1847, "taker_buy_base": 5202.94, "taker_buy_quote": 74012.4606 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 14.22, "high": 14.27, "low": 14.15, "close": 14.17, "volume": 5630.89, "close_time": 1764820799999, "quote_volume": 79922.3726, "trades": 800, "taker_buy_base": 2399.38, "taker_buy_quote": 34070.1202 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 14.17, "high": 14.17, "low": 14.06, "close": 14.08, "volume": 8718.88, "close_time": 1764824399999, "quote_volume": 123036.0785, "trades": 1184, "taker_buy_base": 2552.68, "taker_buy_quote": 36050.204 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 14.09, "high": 14.09, "low": 14.02, "close": 14.06, "volume": 21705.95, "close_time": 1764827999999, "quote_volume": 304877.1509, "trades": 1472, "taker_buy_base": 5908.64, "taker_buy_quote": 83009.1725 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 14.06, "high": 14.14, "low": 14.04, "close": 14.09, "volume": 11897.7, "close_time": 1764831599999, "quote_volume": 167661.5223, "trades": 1367, "taker_buy_base": 7165.93, "taker_buy_quote": 100978.7453 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 14.09, "high": 14.1, "low": 14.0, "close": 14.09, "volume": 12326.83, "close_time": 1764835199999, "quote_volume": 173117.2629, "trades": 1219, "taker_buy_base": 6710.27, "taker_buy_quote": 94278.7731 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 14.09, "high": 14.09, "low": 13.99, "close": 14.02, "volume": 13158.68, "close_time": 1764838799999, "quote_volume": 184502.5946, "trades": 1051, "taker_buy_base": 4473.95, "taker_buy_quote": 62750.1059 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 14.03, "high": 14.09, "low": 14.02, "close": 14.07, "volume": 8572.44, "close_time": 1764842399999, "quote_volume": 120510.48, "trades": 877, "taker_buy_base": 3653.51, "taker_buy_quote": 51365.0228 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 14.06, "high": 14.09, "low": 14.02, "close": 14.04, "volume": 8871.59, "close_time": 1764845999999, "quote_volume": 124690.4081, "trades": 1392, "taker_buy_base": 4145.11, "taker_buy_quote": 58265.9028 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 14.04, "high": 14.05, "low": 13.98, "close": 13.98, "volume": 9231.54, "close_time": 1764849599999, "quote_volume": 129339.5936, "trades": 1005, "taker_buy_base": 3155.52, "taker_buy_quote": 44218.0957 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 13.99, "high": 14.0, "low": 13.92, "close": 13.95, "volume": 12471.73, "close_time": 1764853199999, "quote_volume": 173947.4116, "trades": 1257, "taker_buy_base": 4215.98, "taker_buy_quote": 58838.4105 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 13.96, "high": 13.98, "low": 13.86, "close": 13.9, "volume": 14321.21, "close_time": 1764856799999, "quote_volume": 199397.486, "trades": 2326, "taker_buy_base": 6278.95, "taker_buy_quote": 87457.5356 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 13.89, "high": 13.96, "low": 13.81, "close": 13.84, "volume": 30344.06, "close_time": 1764860399999, "quote_volume": 422147.8751, "trades": 4120, "taker_buy_base": 14922.38, "taker_buy_quote": 207778.327 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 13.83, "high": 14.01, "low": 13.83, "close": 13.91, "volume": 16146.82, "close_time": 1764863999999, "quote_volume": 224639.5338, "trades": 3773, "taker_buy_base": 9875.0, "taker_buy_quote": 137373.2855 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 13.92, "high": 13.95, "low": 13.79, "close": 13.84, "volume": 18015.55, "close_time": 1764867599999, "quote_volume": 249603.8822, "trades": 2306, "taker_buy_base": 7550.87, "taker_buy_quote": 104678.7786 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 13.83, "high": 13.85, "low": 13.72, "close": 13.83, "volume": 14274.26, "close_time": 1764871199999, "quote_volume": 196794.012, "trades": 2504, "taker_buy_base": 7218.54, "taker_buy_quote": 99544.252 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 13.82, "high": 13.86, "low": 13.76, "close": 13.79, "volume": 4168.93, "close_time": 1764874799999, "quote_volume": 57500.6035, "trades": 1480, "taker_buy_base": 1400.87, "taker_buy_quote": 19338.9616 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 13.78, "high": 13.8, "low": 13.57, "close": 13.77, "volume": 18793.65, "close_time": 1764878399999, "quote_volume": 257121.8599, "trades": 3780, "taker_buy_base": 7622.65, "taker_buy_quote": 104282.4723 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 13.76, "high": 13.85, "low": 13.73, "close": 13.84, "volume": 23159.51, "close_time": 1764881999999, "quote_volume": 319572.0308, "trades": 2916, "taker_buy_base": 14834.12, "taker_buy_quote": 204709.5328 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 13.83, "high": 13.85, "low": 13.72, "close": 13.73, "volume": 8048.42, "close_time": 1764885599999, "quote_volume": 111091.8754, "trades": 1593, "taker_buy_base": 2298.02, "taker_buy_quote": 31727.8442 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 13.72, "high": 13.8, "low": 13.72, "close": 13.77, "volume": 5691.32, "close_time": 1764889199999, "quote_volume": 78323.9612, "trades": 1269, "taker_buy_base": 3759.19, "taker_buy_quote": 51731.1644 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 13.76, "high": 13.77, "low": 13.73, "close": 13.74, "volume": 6134.11, "close_time": 1764892799999, "quote_volume": 84331.1871, "trades": 1424, "taker_buy_base": 2838.68, "taker_buy_quote": 39040.6365 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 13.73, "high": 13.81, "low": 13.71, "close": 13.78, "volume": 8859.06, "close_time": 1764896399999, "quote_volume": 121908.543, "trades": 1832, "taker_buy_base": 5480.37, "taker_buy_quote": 75448.5076 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 13.77, "high": 13.84, "low": 13.77, "close": 13.78, "volume": 7323.56, "close_time": 1764899999999, "quote_volume": 101103.7215, "trades": 1536, "taker_buy_base": 3612.14, "taker_buy_quote": 49901.7789 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 13.77, "high": 13.88, "low": 13.74, "close": 13.86, "volume": 7867.76, "close_time": 1764903599999, "quote_volume": 108671.1616, "trades": 1486, "taker_buy_base": 4223.66, "taker_buy_quote": 58320.5403 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 13.85, "high": 13.89, "low": 13.77, "close": 13.79, "volume": 6166.95, "close_time": 1764907199999, "quote_volume": 85207.8185, "trades": 698, "taker_buy_base": 2300.6, "taker_buy_quote": 31829.1535 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 13.79, "high": 13.81, "low": 13.68, "close": 13.74, "volume": 11720.75, "close_time": 1764910799999, "quote_volume": 160888.0181, "trades": 1234, "taker_buy_base": 8145.12, "taker_buy_quote": 111740.4596 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 13.74, "high": 13.77, "low": 13.7, "close": 13.73, "volume": 6561.88, "close_time": 1764914399999, "quote_volume": 90097.6818, "trades": 731, "taker_buy_base": 2705.95, "taker_buy_quote": 37164.7908 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 13.74, "high": 13.79, "low": 13.73, "close": 13.78, "volume": 24373.14, "close_time": 1764917999999, "quote_volume": 335251.5525, "trades": 1474, "taker_buy_base": 7369.67, "taker_buy_quote": 101395.7858 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 13.77, "high": 13.85, "low": 13.77, "close": 13.84, "volume": 11134.82, "close_time": 1764921599999, "quote_volume": 153742.8774, "trades": 1025, "taker_buy_base": 5220.58, "taker_buy_quote": 72057.6188 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 13.83, "high": 13.84, "low": 13.73, "close": 13.76, "volume": 4793.89, "close_time": 1764925199999, "quote_volume": 66056.0407, "trades": 712, "taker_buy_base": 2439.72, "taker_buy_quote": 33598.7193 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 13.76, "high": 13.76, "low": 13.57, "close": 13.61, "volume": 17263.29, "close_time": 1764928799999, "quote_volume": 235412.0405, "trades": 2330, "taker_buy_base": 8405.11, "taker_buy_quote": 114410.5398 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 13.6, "high": 13.66, "low": 13.54, "close": 13.58, "volume": 19315.57, "close_time": 1764932399999, "quote_volume": 262548.215, "trades": 1851, "taker_buy_base": 9905.97, "taker_buy_quote": 134673.6526 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 13.58, "high": 13.59, "low": 13.44, "close": 13.52, "volume": 18808.81, "close_time": 1764935999999, "quote_volume": 254069.7104, "trades": 1519, "taker_buy_base": 9901.24, "taker_buy_quote": 133687.592 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 13.52, "high": 13.53, "low": 13.47, "close": 13.5, "volume": 14121.44, "close_time": 1764939599999, "quote_volume": 190701.6469, "trades": 1446, "taker_buy_base": 7479.52, "taker_buy_quote": 100989.1252 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 13.5, "high": 13.54, "low": 13.37, "close": 13.4, "volume": 20968.88, "close_time": 1764943199999, "quote_volume": 281829.7406, "trades": 3288, "taker_buy_base": 10340.17, "taker_buy_quote": 138958.3373 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 13.41, "high": 13.44, "low": 13.34, "close": 13.37, "volume": 19229.35, "close_time": 1764946799999, "quote_volume": 257518.4875, "trades": 4254, "taker_buy_base": 9401.17, "taker_buy_quote": 125964.0837 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 13.37, "high": 13.62, "low": 13.37, "close": 13.42, "volume": 30310.05, "close_time": 1764950399999, "quote_volume": 409619.6416, "trades": 6342, "taker_buy_base": 19224.36, "taker_buy_quote": 259810.1648 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 13.42, "high": 13.43, "low": 12.94, "close": 13.05, "volume": 74681.64, "close_time": 1764953999999, "quote_volume": 981378.4213, "trades": 9763, "taker_buy_base": 30010.76, "taker_buy_quote": 394226.6413 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 13.04, "high": 13.1, "low": 12.96, "close": 13.06, "volume": 16236.11, "close_time": 1764957599999, "quote_volume": 211591.8721, "trades": 3195, "taker_buy_base": 10878.44, "taker_buy_quote": 141824.1623 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 13.07, "high": 13.19, "low": 13.0, "close": 13.0, "volume": 16828.27, "close_time": 1764961199999, "quote_volume": 220196.5656, "trades": 3561, "taker_buy_base": 9369.07, "taker_buy_quote": 122588.9917 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 13.0, "high": 13.14, "low": 12.96, "close": 13.11, "volume": 27207.94, "close_time": 1764964799999, "quote_volume": 355556.2148, "trades": 2934, "taker_buy_base": 17446.73, "taker_buy_quote": 228027.0271 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 13.11, "high": 13.13, "low": 13.02, "close": 13.02, "volume": 20495.25, "close_time": 1764968399999, "quote_volume": 268039.7481, "trades": 2392, "taker_buy_base": 12687.9, "taker_buy_quote": 165930.6056 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 13.02, "high": 13.07, "low": 13.01, "close": 13.05, "volume": 16932.21, "close_time": 1764971999999, "quote_volume": 220770.4167, "trades": 2204, "taker_buy_base": 11133.54, "taker_buy_quote": 145184.4568 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 13.05, "high": 13.15, "low": 13.03, "close": 13.13, "volume": 13272.5, "close_time": 1764975599999, "quote_volume": 173584.7158, "trades": 2170, "taker_buy_base": 8073.44, "taker_buy_quote": 105588.6487 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 13.13, "high": 13.16, "low": 13.07, "close": 13.14, "volume": 8104.14, "close_time": 1764979199999, "quote_volume": 106356.7991, "trades": 918, "taker_buy_base": 4705.03, "taker_buy_quote": 61759.8456 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.14, "high": 13.19, "low": 13.08, "close": 13.19, "volume": 8914.28, "close_time": 1764982799999, "quote_volume": 117040.8575, "trades": 1200, "taker_buy_base": 5215.83, "taker_buy_quote": 68518.0825 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 13.19, "high": 13.23, "low": 13.14, "close": 13.16, "volume": 9955.8, "close_time": 1764986399999, "quote_volume": 131253.5674, "trades": 1189, "taker_buy_base": 5195.2, "taker_buy_quote": 68495.9042 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 13.16, "high": 13.19, "low": 13.14, "close": 13.19, "volume": 4755.96, "close_time": 1764989999999, "quote_volume": 62612.3571, "trades": 659, "taker_buy_base": 2673.95, "taker_buy_quote": 35201.2036 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 13.19, "high": 13.26, "low": 13.19, "close": 13.23, "volume": 8957.54, "close_time": 1764993599999, "quote_volume": 118499.6369, "trades": 990, "taker_buy_base": 5445.02, "taker_buy_quote": 72032.8878 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 13.24, "high": 13.24, "low": 13.17, "close": 13.18, "volume": 3869.13, "close_time": 1764997199999, "quote_volume": 51060.1444, "trades": 461, "taker_buy_base": 2185.84, "taker_buy_quote": 28830.8948 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 13.17, "high": 13.19, "low": 13.15, "close": 13.18, "volume": 3914.94, "close_time": 1765000799999, "quote_volume": 51565.7538, "trades": 310, "taker_buy_base": 3216.86, "taker_buy_quote": 42373.4168 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 13.18, "high": 13.23, "low": 13.17, "close": 13.2, "volume": 2481.36, "close_time": 1765004399999, "quote_volume": 32772.7448, "trades": 518, "taker_buy_base": 1352.53, "taker_buy_quote": 17868.1022 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 13.21, "high": 13.23, "low": 13.14, "close": 13.19, "volume": 7426.17, "close_time": 1765007999999, "quote_volume": 97936.5631, "trades": 972, "taker_buy_base": 3945.39, "taker_buy_quote": 52031.7896 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 13.19, "high": 13.2, "low": 13.11, "close": 13.12, "volume": 4853.48, "close_time": 1765011599999, "quote_volume": 63829.7724, "trades": 753, "taker_buy_base": 2106.97, "taker_buy_quote": 27731.6141 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 13.12, "high": 13.22, "low": 13.11, "close": 13.19, "volume": 7377.78, "close_time": 1765015199999, "quote_volume": 97340.4122, "trades": 896, "taker_buy_base": 4115.92, "taker_buy_quote": 54294.6474 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 13.19, "high": 13.2, "low": 13.16, "close": 13.18, "volume": 2880.5, "close_time": 1765018799999, "quote_volume": 37959.0997, "trades": 430, "taker_buy_base": 1542.15, "taker_buy_quote": 20321.6875 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 13.18, "high": 13.26, "low": 13.16, "close": 13.25, "volume": 4018.6, "close_time": 1765022399999, "quote_volume": 53120.921, "trades": 557, "taker_buy_base": 2003.96, "taker_buy_quote": 26481.5864 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 13.25, "high": 13.3, "low": 13.23, "close": 13.25, "volume": 9467.37, "close_time": 1765025999999, "quote_volume": 125608.7074, "trades": 931, "taker_buy_base": 5211.14, "taker_buy_quote": 69146.0155 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 13.25, "high": 13.29, "low": 13.24, "close": 13.27, "volume": 4577.61, "close_time": 1765029599999, "quote_volume": 60702.2724, "trades": 769, "taker_buy_base": 2176.52, "taker_buy_quote": 28853.2503 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 13.26, "high": 13.38, "low": 13.25, "close": 13.34, "volume": 16599.99, "close_time": 1765033199999, "quote_volume": 221077.5295, "trades": 1961, "taker_buy_base": 9495.66, "taker_buy_quote": 126430.8496 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 13.35, "high": 13.35, "low": 13.26, "close": 13.26, "volume": 8281.92, "close_time": 1765036799999, "quote_volume": 110080.5909, "trades": 1715, "taker_buy_base": 4091.82, "taker_buy_quote": 54378.2253 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 13.25, "high": 13.35, "low": 13.25, "close": 13.34, "volume": 5585.32, "close_time": 1765040399999, "quote_volume": 74330.7784, "trades": 994, "taker_buy_base": 3234.89, "taker_buy_quote": 43060.362 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 13.33, "high": 13.39, "low": 13.31, "close": 13.39, "volume": 2119.67, "close_time": 1765043999999, "quote_volume": 28291.7018, "trades": 679, "taker_buy_base": 855.97, "taker_buy_quote": 11432.3761 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 13.4, "high": 13.47, "low": 13.38, "close": 13.42, "volume": 5500.1, "close_time": 1765047599999, "quote_volume": 73879.9371, "trades": 886, "taker_buy_base": 2078.06, "taker_buy_quote": 27911.7145 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 13.42, "high": 13.43, "low": 13.3, "close": 13.33, "volume": 12890.17, "close_time": 1765051199999, "quote_volume": 172149.5174, "trades": 1154, "taker_buy_base": 4096.95, "taker_buy_quote": 54729.8405 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 13.34, "high": 13.37, "low": 13.33, "close": 13.35, "volume": 3870.22, "close_time": 1765054799999, "quote_volume": 51662.8036, "trades": 567, "taker_buy_base": 2106.98, "taker_buy_quote": 28128.9964 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 13.34, "high": 13.42, "low": 13.34, "close": 13.36, "volume": 8029.87, "close_time": 1765058399999, "quote_volume": 107451.4634, "trades": 1688, "taker_buy_base": 4192.49, "taker_buy_quote": 56107.0091 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 13.35, "high": 13.36, "low": 13.3, "close": 13.31, "volume": 5873.65, "close_time": 1765061999999, "quote_volume": 78227.4402, "trades": 774, "taker_buy_base": 2478.23, "taker_buy_quote": 33005.4752 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 13.31, "high": 13.33, "low": 13.27, "close": 13.32, "volume": 6131.3, "close_time": 1765065599999, "quote_volume": 81526.7293, "trades": 1381, "taker_buy_base": 2630.71, "taker_buy_quote": 34973.4677 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.32, "high": 13.39, "low": 13.3, "close": 13.38, "volume": 3925.16, "close_time": 1765069199999, "quote_volume": 52370.5541, "trades": 1487, "taker_buy_base": 2320.85, "taker_buy_quote": 30967.2825 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 13.38, "high": 13.38, "low": 13.33, "close": 13.33, "volume": 3555.26, "close_time": 1765072799999, "quote_volume": 47481.0051, "trades": 513, "taker_buy_base": 1904.69, "taker_buy_quote": 25442.105 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 13.33, "high": 13.36, "low": 13.32, "close": 13.35, "volume": 3821.24, "close_time": 1765076399999, "quote_volume": 50951.8786, "trades": 506, "taker_buy_base": 1371.46, "taker_buy_quote": 18290.3851 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 13.35, "high": 13.36, "low": 13.32, "close": 13.36, "volume": 2193.99, "close_time": 1765079999999, "quote_volume": 29268.3726, "trades": 350, "taker_buy_base": 702.19, "taker_buy_quote": 9369.8798 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 13.36, "high": 13.36, "low": 13.29, "close": 13.3, "volume": 4269.88, "close_time": 1765083599999, "quote_volume": 56877.0352, "trades": 372, "taker_buy_base": 2562.6, "taker_buy_quote": 34129.5716 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 13.31, "high": 13.32, "low": 13.27, "close": 13.32, "volume": 8025.71, "close_time": 1765087199999, "quote_volume": 106653.5976, "trades": 706, "taker_buy_base": 1998.01, "taker_buy_quote": 26579.7934 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 13.31, "high": 13.35, "low": 13.3, "close": 13.33, "volume": 4682.39, "close_time": 1765090799999, "quote_volume": 62442.7686, "trades": 329, "taker_buy_base": 2387.56, "taker_buy_quote": 31850.2434 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 13.34, "high": 13.34, "low": 13.24, "close": 13.26, "volume": 4167.24, "close_time": 1765094399999, "quote_volume": 55314.3504, "trades": 619, "taker_buy_base": 2165.67, "taker_buy_quote": 28733.1733 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 13.25, "high": 13.28, "low": 13.2, "close": 13.24, "volume": 2523.66, "close_time": 1765097999999, "quote_volume": 33410.7647, "trades": 642, "taker_buy_base": 1050.12, "taker_buy_quote": 13895.8574 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 13.24, "high": 13.25, "low": 13.12, "close": 13.14, "volume": 8112.3, "close_time": 1765101599999, "quote_volume": 106898.8131, "trades": 1016, "taker_buy_base": 3217.7, "taker_buy_quote": 42416.7253 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 13.15, "high": 13.19, "low": 13.12, "close": 13.14, "volume": 7046.86, "close_time": 1765105199999, "quote_volume": 92698.168, "trades": 1034, "taker_buy_base": 4611.97, "taker_buy_quote": 60648.7044 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 13.14, "high": 13.17, "low": 13.12, "close": 13.12, "volume": 4604.33, "close_time": 1765108799999, "quote_volume": 60525.2163, "trades": 418, "taker_buy_base": 2532.37, "taker_buy_quote": 33296.9654 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 13.13, "high": 13.18, "low": 13.11, "close": 13.14, "volume": 5071.19, "close_time": 1765112399999, "quote_volume": 66613.5094, "trades": 739, "taker_buy_base": 2548.14, "taker_buy_quote": 33475.8005 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 13.15, "high": 13.15, "low": 13.03, "close": 13.08, "volume": 11992.99, "close_time": 1765115999999, "quote_volume": 156886.6258, "trades": 1731, "taker_buy_base": 5710.51, "taker_buy_quote": 74684.4433 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 13.07, "high": 13.09, "low": 12.8, "close": 12.83, "volume": 55300.66, "close_time": 1765119599999, "quote_volume": 713024.8914, "trades": 7596, "taker_buy_base": 28071.85, "taker_buy_quote": 361970.9682 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 12.82, "high": 13.11, "low": 12.82, "close": 13.09, "volume": 49277.22, "close_time": 1765123199999, "quote_volume": 640169.2706, "trades": 5354, "taker_buy_base": 22972.89, "taker_buy_quote": 298374.9011 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 13.09, "high": 13.09, "low": 12.99, "close": 13.08, "volume": 17674.53, "close_time": 1765126799999, "quote_volume": 230372.8391, "trades": 2121, "taker_buy_base": 8003.61, "taker_buy_quote": 104308.9799 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 13.09, "high": 13.36, "low": 13.03, "close": 13.35, "volume": 33717.88, "close_time": 1765130399999, "quote_volume": 446420.6223, "trades": 5650, "taker_buy_base": 17297.43, "taker_buy_quote": 229008.5446 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 13.35, "high": 13.47, "low": 13.35, "close": 13.42, "volume": 16071.13, "close_time": 1765133999999, "quote_volume": 215640.5095, "trades": 3287, "taker_buy_base": 9357.18, "taker_buy_quote": 125560.4795 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 13.42, "high": 13.43, "low": 13.36, "close": 13.39, "volume": 6546.84, "close_time": 1765137599999, "quote_volume": 87636.5522, "trades": 1380, "taker_buy_base": 3149.04, "taker_buy_quote": 42155.3845 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 13.4, "high": 13.43, "low": 13.38, "close": 13.43, "volume": 5064.04, "close_time": 1765141199999, "quote_volume": 67881.4152, "trades": 739, "taker_buy_base": 2867.33, "taker_buy_quote": 38438.1717 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 13.42, "high": 13.42, "low": 13.14, "close": 13.22, "volume": 11191.41, "close_time": 1765144799999, "quote_volume": 148934.9426, "trades": 1903, "taker_buy_base": 3413.86, "taker_buy_quote": 45272.6645 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 13.21, "high": 13.21, "low": 12.92, "close": 13.05, "volume": 27459.98, "close_time": 1765148399999, "quote_volume": 358202.5689, "trades": 6237, "taker_buy_base": 13343.37, "taker_buy_quote": 173980.3901 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 13.05, "high": 13.12, "low": 13.0, "close": 13.12, "volume": 9934.19, "close_time": 1765151999999, "quote_volume": 129650.2286, "trades": 1974, "taker_buy_base": 5309.56, "taker_buy_quote": 69327.1035 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.12, "high": 13.16, "low": 13.07, "close": 13.08, "volume": 7340.48, "close_time": 1765155599999, "quote_volume": 96213.7591, "trades": 1713, "taker_buy_base": 3892.96, "taker_buy_quote": 51023.8514 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 13.07, "high": 13.36, "low": 13.06, "close": 13.22, "volume": 15597.8, "close_time": 1765159199999, "quote_volume": 206538.0971, "trades": 2750, "taker_buy_base": 9790.44, "taker_buy_quote": 129561.9968 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 13.22, "high": 13.29, "low": 13.2, "close": 13.29, "volume": 5254.6, "close_time": 1765162799999, "quote_volume": 69455.7832, "trades": 1647, "taker_buy_base": 2611.77, "taker_buy_quote": 34526.0037 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 13.29, "high": 13.32, "low": 13.25, "close": 13.29, "volume": 5215.91, "close_time": 1765166399999, "quote_volume": 69287.199, "trades": 922, "taker_buy_base": 2226.58, "taker_buy_quote": 29582.2037 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 13.3, "high": 13.42, "low": 13.29, "close": 13.35, "volume": 6717.82, "close_time": 1765169999999, "quote_volume": 89787.5121, "trades": 1118, "taker_buy_base": 2907.52, "taker_buy_quote": 38892.8785 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 13.34, "high": 13.42, "low": 13.32, "close": 13.38, "volume": 4903.12, "close_time": 1765173599999, "quote_volume": 65599.3029, "trades": 668, "taker_buy_base": 2522.52, "taker_buy_quote": 33750.3726 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 13.38, "high": 13.49, "low": 13.38, "close": 13.46, "volume": 15060.6, "close_time": 1765177199999, "quote_volume": 202449.2759, "trades": 1484, "taker_buy_base": 6252.17, "taker_buy_quote": 83963.2253 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 13.46, "high": 13.48, "low": 13.41, "close": 13.45, "volume": 6985.28, "close_time": 1765180799999, "quote_volume": 93961.481, "trades": 1011, "taker_buy_base": 3050.04, "taker_buy_quote": 41039.3045 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 13.44, "high": 13.48, "low": 13.42, "close": 13.46, "volume": 6225.23, "close_time": 1765184399999, "quote_volume": 83738.7471, "trades": 1337, "taker_buy_base": 2251.08, "taker_buy_quote": 30285.5987 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 13.46, "high": 13.6, "low": 13.46, "close": 13.54, "volume": 20385.46, "close_time": 1765187999999, "quote_volume": 276234.1543, "trades": 3410, "taker_buy_base": 10471.26, "taker_buy_quote": 141883.5002 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 13.54, "high": 13.59, "low": 13.5, "close": 13.5, "volume": 12999.43, "close_time": 1765191599999, "quote_volume": 176008.8539, "trades": 1568, "taker_buy_base": 5475.22, "taker_buy_quote": 74144.0874 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 13.5, "high": 13.51, "low": 13.43, "close": 13.45, "volume": 9857.42, "close_time": 1765195199999, "quote_volume": 132660.6805, "trades": 1156, "taker_buy_base": 5584.99, "taker_buy_quote": 75155.7214 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 13.45, "high": 13.46, "low": 13.39, "close": 13.45, "volume": 9870.55, "close_time": 1765198799999, "quote_volume": 132479.8706, "trades": 1209, "taker_buy_base": 4706.87, "taker_buy_quote": 63181.7808 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 13.46, "high": 13.52, "low": 13.43, "close": 13.46, "volume": 16117.02, "close_time": 1765202399999, "quote_volume": 216952.6754, "trades": 2035, "taker_buy_base": 7098.12, "taker_buy_quote": 95568.5422 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 13.47, "high": 13.56, "low": 13.38, "close": 13.42, "volume": 23522.93, "close_time": 1765205999999, "quote_volume": 316842.7272, "trades": 4659, "taker_buy_base": 8849.56, "taker_buy_quote": 119165.4051 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 13.42, "high": 13.46, "low": 13.31, "close": 13.4, "volume": 17676.44, "close_time": 1765209599999, "quote_volume": 236515.6137, "trades": 3866, "taker_buy_base": 8108.08, "taker_buy_quote": 108478.2231 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 13.39, "high": 13.54, "low": 13.31, "close": 13.43, "volume": 9552.57, "close_time": 1765213199999, "quote_volume": 128478.1498, "trades": 2455, "taker_buy_base": 4829.57, "taker_buy_quote": 65045.3105 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 13.43, "high": 13.49, "low": 13.37, "close": 13.46, "volume": 14356.42, "close_time": 1765216799999, "quote_volume": 192701.2236, "trades": 1729, "taker_buy_base": 6100.4, "taker_buy_quote": 81973.6245 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 13.47, "high": 13.5, "low": 13.32, "close": 13.36, "volume": 8275.37, "close_time": 1765220399999, "quote_volume": 111042.2445, "trades": 1913, "taker_buy_base": 3499.92, "taker_buy_quote": 46996.5253 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 13.36, "high": 13.43, "low": 13.36, "close": 13.39, "volume": 2817.82, "close_time": 1765223999999, "quote_volume": 37738.6756, "trades": 1016, "taker_buy_base": 1189.22, "taker_buy_quote": 15927.2226 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 13.4, "high": 13.49, "low": 13.4, "close": 13.48, "volume": 8902.73, "close_time": 1765227599999, "quote_volume": 119671.9876, "trades": 2120, "taker_buy_base": 4248.21, "taker_buy_quote": 57119.4378 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 13.48, "high": 13.54, "low": 13.45, "close": 13.53, "volume": 4977.74, "close_time": 1765231199999, "quote_volume": 67236.0188, "trades": 1149, "taker_buy_base": 3251.6, "taker_buy_quote": 43914.8981 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 13.53, "high": 13.54, "low": 13.43, "close": 13.46, "volume": 6210.86, "close_time": 1765234799999, "quote_volume": 83792.6295, "trades": 1151, "taker_buy_base": 2131.21, "taker_buy_quote": 28733.1091 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 13.47, "high": 13.48, "low": 13.4, "close": 13.44, "volume": 10988.11, "close_time": 1765238399999, "quote_volume": 147645.3776, "trades": 1213, "taker_buy_base": 6159.76, "taker_buy_quote": 82720.8209 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.44, "high": 13.54, "low": 13.41, "close": 13.43, "volume": 23222.46, "close_time": 1765241999999, "quote_volume": 313515.9175, "trades": 2446, "taker_buy_base": 16173.43, "taker_buy_quote": 218511.658 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 13.43, "high": 13.45, "low": 13.34, "close": 13.36, "volume": 5896.44, "close_time": 1765245599999, "quote_volume": 78924.288, "trades": 1066, "taker_buy_base": 1281.18, "taker_buy_quote": 17159.7616 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 13.36, "high": 13.38, "low": 13.31, "close": 13.31, "volume": 6881.26, "close_time": 1765249199999, "quote_volume": 91901.4669, "trades": 1234, "taker_buy_base": 3111.55, "taker_buy_quote": 41550.87 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 13.31, "high": 13.4, "low": 13.26, "close": 13.39, "volume": 11542.73, "close_time": 1765252799999, "quote_volume": 153689.3965, "trades": 1545, "taker_buy_base": 7750.93, "taker_buy_quote": 103227.4678 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 13.4, "high": 13.41, "low": 13.29, "close": 13.3, "volume": 7378.61, "close_time": 1765256399999, "quote_volume": 98413.3571, "trades": 1368, "taker_buy_base": 3206.17, "taker_buy_quote": 42736.8106 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 13.3, "high": 13.35, "low": 13.25, "close": 13.25, "volume": 7824.87, "close_time": 1765259999999, "quote_volume": 103995.6721, "trades": 1094, "taker_buy_base": 3939.43, "taker_buy_quote": 52372.6903 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 13.25, "high": 13.31, "low": 13.23, "close": 13.31, "volume": 3535.07, "close_time": 1765263599999, "quote_volume": 46922.6513, "trades": 755, "taker_buy_base": 1903.34, "taker_buy_quote": 25263.8742 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 13.3, "high": 13.4, "low": 13.28, "close": 13.39, "volume": 5536.56, "close_time": 1765267199999, "quote_volume": 73853.1527, "trades": 824, "taker_buy_base": 2677.4, "taker_buy_quote": 35741.5326 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 13.39, "high": 13.39, "low": 13.32, "close": 13.35, "volume": 1225.16, "close_time": 1765270799999, "quote_volume": 16363.2837, "trades": 527, "taker_buy_base": 551.85, "taker_buy_quote": 7372.925 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 13.34, "high": 13.34, "low": 13.26, "close": 13.3, "volume": 7428.18, "close_time": 1765274399999, "quote_volume": 98761.04, "trades": 791, "taker_buy_base": 2166.84, "taker_buy_quote": 28826.0402 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 13.29, "high": 13.36, "low": 13.28, "close": 13.33, "volume": 8758.76, "close_time": 1765277999999, "quote_volume": 116628.4751, "trades": 1089, "taker_buy_base": 2406.31, "taker_buy_quote": 32054.2232 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 13.34, "high": 13.36, "low": 13.31, "close": 13.35, "volume": 2563.08, "close_time": 1765281599999, "quote_volume": 34192.8887, "trades": 340, "taker_buy_base": 1251.18, "taker_buy_quote": 16697.7362 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 13.34, "high": 13.52, "low": 13.33, "close": 13.5, "volume": 18619.12, "close_time": 1765285199999, "quote_volume": 249858.2075, "trades": 2018, "taker_buy_base": 10928.9, "taker_buy_quote": 146837.5321 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 13.5, "high": 13.53, "low": 13.44, "close": 13.46, "volume": 16448.99, "close_time": 1765288799999, "quote_volume": 221814.1916, "trades": 1547, "taker_buy_base": 7126.47, "taker_buy_quote": 96197.471 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 13.47, "high": 13.52, "low": 13.36, "close": 13.41, "volume": 14550.18, "close_time": 1765292399999, "quote_volume": 195610.7219, "trades": 2491, "taker_buy_base": 7765.04, "taker_buy_quote": 104521.5618 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 13.41, "high": 13.89, "low": 13.4, "close": 13.87, "volume": 49801.95, "close_time": 1765295999999, "quote_volume": 680129.4795, "trades": 8877, "taker_buy_base": 24206.0, "taker_buy_quote": 330214.8647 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 13.88, "high": 14.23, "low": 13.88, "close": 14.16, "volume": 81516.45, "close_time": 1765299599999, "quote_volume": 1149360.9147, "trades": 11935, "taker_buy_base": 44550.76, "taker_buy_quote": 628348.8179 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 14.17, "high": 14.24, "low": 14.01, "close": 14.03, "volume": 47509.53, "close_time": 1765303199999, "quote_volume": 671150.0411, "trades": 6790, "taker_buy_base": 19829.8, "taker_buy_quote": 280195.7437 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 14.04, "high": 14.11, "low": 14.0, "close": 14.05, "volume": 24657.01, "close_time": 1765306799999, "quote_volume": 346062.8528, "trades": 2648, "taker_buy_base": 11423.72, "taker_buy_quote": 160297.8408 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 14.06, "high": 14.09, "low": 14.01, "close": 14.03, "volume": 7896.7, "close_time": 1765310399999, "quote_volume": 110933.89, "trades": 2319, "taker_buy_base": 4415.61, "taker_buy_quote": 62045.2967 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 14.02, "high": 14.07, "low": 13.87, "close": 13.92, "volume": 10257.9, "close_time": 1765313999999, "quote_volume": 143185.6149, "trades": 2924, "taker_buy_base": 3881.71, "taker_buy_quote": 54182.0016 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 13.93, "high": 13.96, "low": 13.76, "close": 13.84, "volume": 12354.68, "close_time": 1765317599999, "quote_volume": 171414.6558, "trades": 2244, "taker_buy_base": 3514.4, "taker_buy_quote": 48678.4486 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 13.84, "high": 13.97, "low": 13.84, "close": 13.94, "volume": 10572.35, "close_time": 1765321199999, "quote_volume": 146970.0722, "trades": 3062, "taker_buy_base": 4722.8, "taker_buy_quote": 65651.6524 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 13.93, "high": 13.95, "low": 13.86, "close": 13.87, "volume": 6478.74, "close_time": 1765324799999, "quote_volume": 90129.259, "trades": 1143, "taker_buy_base": 2513.76, "taker_buy_quote": 34977.0335 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 13.87, "high": 13.91, "low": 13.79, "close": 13.79, "volume": 9842.04, "close_time": 1765328399999, "quote_volume": 136216.4249, "trades": 2535, "taker_buy_base": 4968.59, "taker_buy_quote": 68801.0118 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 13.79, "high": 13.79, "low": 13.71, "close": 13.75, "volume": 8365.21, "close_time": 1765331999999, "quote_volume": 114908.2763, "trades": 1374, "taker_buy_base": 3194.29, "taker_buy_quote": 43892.5449 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 13.75, "high": 13.79, "low": 13.7, "close": 13.76, "volume": 8984.02, "close_time": 1765335599999, "quote_volume": 123393.7681, "trades": 1733, "taker_buy_base": 3276.33, "taker_buy_quote": 45010.5557 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 13.76, "high": 13.76, "low": 13.69, "close": 13.71, "volume": 7673.66, "close_time": 1765339199999, "quote_volume": 105238.971, "trades": 1124, "taker_buy_base": 2321.04, "taker_buy_quote": 31843.1198 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 13.71, "high": 13.76, "low": 13.69, "close": 13.73, "volume": 18881.8, "close_time": 1765342799999, "quote_volume": 259150.8246, "trades": 1877, "taker_buy_base": 6258.09, "taker_buy_quote": 85878.3349 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 13.74, "high": 13.78, "low": 13.69, "close": 13.72, "volume": 12982.37, "close_time": 1765346399999, "quote_volume": 178238.1538, "trades": 1039, "taker_buy_base": 6131.19, "taker_buy_quote": 84247.5861 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 13.72, "high": 13.73, "low": 13.67, "close": 13.7, "volume": 4337.96, "close_time": 1765349999999, "quote_volume": 59459.3243, "trades": 776, "taker_buy_base": 2056.68, "taker_buy_quote": 28197.1784 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 13.7, "high": 13.7, "low": 13.62, "close": 13.68, "volume": 4188.68, "close_time": 1765353599999, "quote_volume": 57209.2506, "trades": 851, "taker_buy_base": 2150.18, "taker_buy_quote": 29365.4435 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 13.69, "high": 13.7, "low": 13.62, "close": 13.62, "volume": 5358.34, "close_time": 1765357199999, "quote_volume": 73226.4595, "trades": 962, "taker_buy_base": 1987.08, "taker_buy_quote": 27165.3787 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 13.62, "high": 13.69, "low": 13.57, "close": 13.69, "volume": 12010.05, "close_time": 1765360799999, "quote_volume": 163650.9926, "trades": 1294, "taker_buy_base": 8748.17, "taker_buy_quote": 119209.3762 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 13.69, "high": 13.76, "low": 13.58, "close": 13.59, "volume": 15034.96, "close_time": 1765364399999, "quote_volume": 205482.3017, "trades": 2799, "taker_buy_base": 8636.78, "taker_buy_quote": 118204.0696 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 13.58, "high": 13.62, "low": 13.55, "close": 13.59, "volume": 8963.84, "close_time": 1765367999999, "quote_volume": 121812.164, "trades": 1369, "taker_buy_base": 4075.59, "taker_buy_quote": 55410.8634 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 13.59, "high": 13.62, "low": 13.56, "close": 13.61, "volume": 12025.83, "close_time": 1765371599999, "quote_volume": 163404.8453, "trades": 1127, "taker_buy_base": 3044.71, "taker_buy_quote": 41390.7168 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 13.6, "high": 13.66, "low": 13.6, "close": 13.63, "volume": 9037.85, "close_time": 1765375199999, "quote_volume": 123222.2789, "trades": 1859, "taker_buy_base": 4984.65, "taker_buy_quote": 67973.1858 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 13.63, "high": 13.63, "low": 13.57, "close": 13.6, "volume": 7904.49, "close_time": 1765378799999, "quote_volume": 107507.3955, "trades": 2114, "taker_buy_base": 3503.69, "taker_buy_quote": 47669.7726 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 13.59, "high": 13.7, "low": 13.58, "close": 13.66, "volume": 15616.09, "close_time": 1765382399999, "quote_volume": 213295.7197, "trades": 3243, "taker_buy_base": 7429.68, "taker_buy_quote": 101477.5076 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 13.65, "high": 13.78, "low": 13.63, "close": 13.73, "volume": 6907.35, "close_time": 1765385999999, "quote_volume": 94824.4085, "trades": 1639, "taker_buy_base": 3875.35, "taker_buy_quote": 53179.0008 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 13.72, "high": 13.82, "low": 13.7, "close": 13.76, "volume": 28709.15, "close_time": 1765389599999, "quote_volume": 395762.3059, "trades": 2651, "taker_buy_base": 18963.81, "taker_buy_quote": 261483.4397 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 13.76, "high": 13.96, "low": 13.73, "close": 13.83, "volume": 14773.69, "close_time": 1765393199999, "quote_volume": 204604.4289, "trades": 3433, "taker_buy_base": 7839.43, "taker_buy_quote": 108512.1362 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 13.84, "high": 14.04, "low": 13.73, "close": 13.98, "volume": 102740.52, "close_time": 1765396799999, "quote_volume": 1428527.0603, "trades": 19362, "taker_buy_base": 57302.0, "taker_buy_quote": 796516.8607 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 13.98, "high": 14.29, "low": 13.88, "close": 13.92, "volume": 111854.51, "close_time": 1765400399999, "quote_volume": 1578823.4027, "trades": 16284, "taker_buy_base": 62098.86, "taker_buy_quote": 875835.1887 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 13.91, "high": 13.99, "low": 13.77, "close": 13.78, "volume": 21550.39, "close_time": 1765403999999, "quote_volume": 299271.1056, "trades": 4597, "taker_buy_base": 10461.13, "taker_buy_quote": 145391.3452 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 13.79, "high": 13.89, "low": 13.64, "close": 13.83, "volume": 39220.67, "close_time": 1765407599999, "quote_volume": 540662.6909, "trades": 6139, "taker_buy_base": 25025.0, "taker_buy_quote": 345178.9594 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 13.83, "high": 13.87, "low": 13.67, "close": 13.68, "volume": 11139.61, "close_time": 1765411199999, "quote_volume": 153387.9746, "trades": 2332, "taker_buy_base": 6250.28, "taker_buy_quote": 86180.767 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 13.67, "high": 13.69, "low": 13.42, "close": 13.45, "volume": 26908.56, "close_time": 1765414799999, "quote_volume": 364749.8479, "trades": 4651, "taker_buy_base": 13892.5, "taker_buy_quote": 188641.1373 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 13.45, "high": 13.45, "low": 13.28, "close": 13.28, "volume": 19226.02, "close_time": 1765418399999, "quote_volume": 256747.7838, "trades": 3070, "taker_buy_base": 6711.08, "taker_buy_quote": 89640.9396 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 13.29, "high": 13.29, "low": 13.14, "close": 13.15, "volume": 15632.16, "close_time": 1765421999999, "quote_volume": 206268.637, "trades": 2836, "taker_buy_base": 7797.06, "taker_buy_quote": 102832.076 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 13.15, "high": 13.15, "low": 13.0, "close": 13.08, "volume": 28608.75, "close_time": 1765425599999, "quote_volume": 373947.55, "trades": 4105, "taker_buy_base": 14711.7, "taker_buy_quote": 192388.4437 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 13.08, "high": 13.2, "low": 13.03, "close": 13.15, "volume": 30357.23, "close_time": 1765429199999, "quote_volume": 397910.7295, "trades": 5038, "taker_buy_base": 16340.07, "taker_buy_quote": 214294.4816 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 13.15, "high": 13.16, "low": 13.1, "close": 13.16, "volume": 9777.32, "close_time": 1765432799999, "quote_volume": 128347.1144, "trades": 1177, "taker_buy_base": 5972.95, "taker_buy_quote": 78418.5915 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 13.15, "high": 13.16, "low": 13.07, "close": 13.12, "volume": 12481.46, "close_time": 1765436399999, "quote_volume": 163840.0829, "trades": 1740, "taker_buy_base": 8409.51, "taker_buy_quote": 110419.4208 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 13.11, "high": 13.13, "low": 13.07, "close": 13.08, "volume": 17635.8, "close_time": 1765439999999, "quote_volume": 231063.1397, "trades": 2178, "taker_buy_base": 9309.52, "taker_buy_quote": 121969.536 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 13.07, "high": 13.08, "low": 13.0, "close": 13.05, "volume": 15229.83, "close_time": 1765443599999, "quote_volume": 198425.7674, "trades": 1655, "taker_buy_base": 10112.88, "taker_buy_quote": 131761.7888 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 13.05, "high": 13.1, "low": 13.03, "close": 13.04, "volume": 14881.58, "close_time": 1765447199999, "quote_volume": 194400.3485, "trades": 1841, "taker_buy_base": 8636.22, "taker_buy_quote": 112815.4584 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 13.05, "high": 13.07, "low": 12.99, "close": 13.03, "volume": 22438.48, "close_time": 1765450799999, "quote_volume": 292126.4755, "trades": 1616, "taker_buy_base": 8530.57, "taker_buy_quote": 111088.6382 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 13.03, "high": 13.09, "low": 13.02, "close": 13.07, "volume": 10309.72, "close_time": 1765454399999, "quote_volume": 134605.7791, "trades": 1911, "taker_buy_base": 5671.05, "taker_buy_quote": 74050.5162 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 13.06, "high": 13.1, "low": 13.03, "close": 13.08, "volume": 6981.03, "close_time": 1765457999999, "quote_volume": 91244.1581, "trades": 1054, "taker_buy_base": 3755.03, "taker_buy_quote": 49113.4329 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 13.09, "high": 13.13, "low": 13.06, "close": 13.07, "volume": 8360.06, "close_time": 1765461599999, "quote_volume": 109511.6533, "trades": 1650, "taker_buy_base": 4146.99, "taker_buy_quote": 54334.8462 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 13.08, "high": 13.09, "low": 12.95, "close": 13.01, "volume": 22460.7, "close_time": 1765465199999, "quote_volume": 292505.5709, "trades": 4841, "taker_buy_base": 10662.79, "taker_buy_quote": 138897.5005 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 13.01, "high": 13.19, "low": 12.96, "close": 13.07, "volume": 28367.14, "close_time": 1765468799999, "quote_volume": 371422.4278, "trades": 5656, "taker_buy_base": 15285.5, "taker_buy_quote": 200138.6826 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 13.07, "high": 13.11, "low": 12.95, "close": 13.01, "volume": 16208.47, "close_time": 1765472399999, "quote_volume": 210907.6104, "trades": 2974, "taker_buy_base": 8458.19, "taker_buy_quote": 110132.8608 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 13.02, "high": 13.1, "low": 12.98, "close": 13.03, "volume": 9826.3, "close_time": 1765475999999, "quote_volume": 128100.6529, "trades": 2321, "taker_buy_base": 4804.05, "taker_buy_quote": 62639.5716 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 13.02, "high": 13.23, "low": 13.01, "close": 13.13, "volume": 15736.96, "close_time": 1765479599999, "quote_volume": 206538.1263, "trades": 3862, "taker_buy_base": 8247.78, "taker_buy_quote": 108176.5024 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 13.14, "high": 13.23, "low": 13.09, "close": 13.11, "volume": 21814.86, "close_time": 1765483199999, "quote_volume": 287266.1793, "trades": 3463, "taker_buy_base": 11587.44, "taker_buy_quote": 152659.3408 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 13.12, "high": 13.21, "low": 13.12, "close": 13.2, "volume": 15808.47, "close_time": 1765486799999, "quote_volume": 208213.0261, "trades": 3551, "taker_buy_base": 7579.17, "taker_buy_quote": 99829.3715 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 13.21, "high": 13.39, "low": 13.18, "close": 13.31, "volume": 23096.84, "close_time": 1765490399999, "quote_volume": 306995.0013, "trades": 6247, "taker_buy_base": 11746.83, "taker_buy_quote": 156120.1964 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 13.31, "high": 13.38, "low": 13.23, "close": 13.28, "volume": 24318.9, "close_time": 1765493999999, "quote_volume": 323688.205, "trades": 3211, "taker_buy_base": 15757.42, "taker_buy_quote": 209878.1071 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 13.28, "high": 13.29, "low": 13.21, "close": 13.25, "volume": 15288.72, "close_time": 1765497599999, "quote_volume": 202419.8846, "trades": 1621, "taker_buy_base": 5445.52, "taker_buy_quote": 72114.1065 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 13.25, "high": 13.28, "low": 13.08, "close": 13.08, "volume": 25507.99, "close_time": 1765501199999, "quote_volume": 336322.2384, "trades": 2030, "taker_buy_base": 9724.05, "taker_buy_quote": 128599.0109 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 13.09, "high": 13.22, "low": 13.09, "close": 13.17, "volume": 14443.22, "close_time": 1765504799999, "quote_volume": 190164.3651, "trades": 2583, "taker_buy_base": 9438.96, "taker_buy_quote": 124218.2761 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 13.17, "high": 13.24, "low": 13.14, "close": 13.22, "volume": 7017.34, "close_time": 1765508399999, "quote_volume": 92697.7306, "trades": 1289, "taker_buy_base": 3803.86, "taker_buy_quote": 50265.3184 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 13.22, "high": 13.25, "low": 13.15, "close": 13.18, "volume": 4865.28, "close_time": 1765511999999, "quote_volume": 64222.3016, "trades": 693, "taker_buy_base": 3409.34, "taker_buy_quote": 45022.468 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 13.18, "high": 13.19, "low": 13.16, "close": 13.17, "volume": 3983.0, "close_time": 1765515599999, "quote_volume": 52477.3967, "trades": 327, "taker_buy_base": 3665.22, "taker_buy_quote": 48292.7843 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 13.17, "high": 13.26, "low": 13.14, "close": 13.26, "volume": 5794.06, "close_time": 1765519199999, "quote_volume": 76387.0075, "trades": 693, "taker_buy_base": 3532.19, "taker_buy_quote": 46592.752 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 13.27, "high": 13.34, "low": 13.26, "close": 13.28, "volume": 10238.19, "close_time": 1765522799999, "quote_volume": 136116.5182, "trades": 1016, "taker_buy_base": 4283.67, "taker_buy_quote": 56952.6043 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 13.27, "high": 13.29, "low": 13.25, "close": 13.26, "volume": 7204.08, "close_time": 1765526399999, "quote_volume": 95542.9422, "trades": 861, "taker_buy_base": 4752.58, "taker_buy_quote": 63040.3563 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 13.25, "high": 13.26, "low": 13.13, "close": 13.21, "volume": 32808.74, "close_time": 1765529999999, "quote_volume": 431853.5054, "trades": 2386, "taker_buy_base": 8172.44, "taker_buy_quote": 107675.2922 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 13.21, "high": 13.24, "low": 13.16, "close": 13.24, "volume": 7958.39, "close_time": 1765533599999, "quote_volume": 105061.0987, "trades": 1952, "taker_buy_base": 5249.88, "taker_buy_quote": 69307.6617 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 13.23, "high": 13.28, "low": 13.22, "close": 13.23, "volume": 8979.72, "close_time": 1765537199999, "quote_volume": 118982.8613, "trades": 1400, "taker_buy_base": 4621.96, "taker_buy_quote": 61243.315 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 13.22, "high": 13.23, "low": 13.16, "close": 13.18, "volume": 8484.74, "close_time": 1765540799999, "quote_volume": 111868.948, "trades": 902, "taker_buy_base": 4314.93, "taker_buy_quote": 56892.4788 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 13.18, "high": 13.24, "low": 13.16, "close": 13.22, "volume": 4178.81, "close_time": 1765544399999, "quote_volume": 55103.6117, "trades": 955, "taker_buy_base": 1470.29, "taker_buy_quote": 19390.6828 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 13.22, "high": 13.26, "low": 13.19, "close": 13.21, "volume": 14698.06, "close_time": 1765547999999, "quote_volume": 194263.2376, "trades": 811, "taker_buy_base": 5803.99, "taker_buy_quote": 76741.8693 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 13.21, "high": 13.22, "low": 13.14, "close": 13.18, "volume": 12947.31, "close_time": 1765551599999, "quote_volume": 170678.5596, "trades": 2638, "taker_buy_base": 4748.4, "taker_buy_quote": 62617.6076 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 13.17, "high": 13.17, "low": 12.7, "close": 12.77, "volume": 99624.94, "close_time": 1765555199999, "quote_volume": 1285879.5075, "trades": 11381, "taker_buy_base": 44148.84, "taker_buy_quote": 569715.7462 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 12.76, "high": 12.83, "low": 12.66, "close": 12.73, "volume": 59005.48, "close_time": 1765558799999, "quote_volume": 751048.9256, "trades": 9531, "taker_buy_base": 35006.27, "taker_buy_quote": 445469.8772 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 12.73, "high": 12.88, "low": 12.72, "close": 12.83, "volume": 23205.35, "close_time": 1765562399999, "quote_volume": 297703.6968, "trades": 4601, "taker_buy_base": 15449.23, "taker_buy_quote": 198243.2317 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 12.83, "high": 13.0, "low": 12.81, "close": 12.96, "volume": 14748.92, "close_time": 1765565999999, "quote_volume": 190456.7531, "trades": 2374, "taker_buy_base": 9209.72, "taker_buy_quote": 118907.2614 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 12.95, "high": 12.96, "low": 12.84, "close": 12.89, "volume": 29071.6, "close_time": 1765569599999, "quote_volume": 374182.314, "trades": 4298, "taker_buy_base": 7902.09, "taker_buy_quote": 101731.8915 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 12.88, "high": 12.92, "low": 12.85, "close": 12.89, "volume": 9726.31, "close_time": 1765573199999, "quote_volume": 125315.9755, "trades": 1709, "taker_buy_base": 4934.83, "taker_buy_quote": 63594.2997 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 12.88, "high": 12.96, "low": 12.88, "close": 12.94, "volume": 3884.6, "close_time": 1765576799999, "quote_volume": 50260.4801, "trades": 663, "taker_buy_base": 1642.71, "taker_buy_quote": 21243.2469 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 12.95, "high": 12.98, "low": 12.9, "close": 12.94, "volume": 9667.68, "close_time": 1765580399999, "quote_volume": 125065.2995, "trades": 1120, "taker_buy_base": 4798.2, "taker_buy_quote": 62104.3008 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 12.95, "high": 12.98, "low": 12.92, "close": 12.93, "volume": 4828.91, "close_time": 1765583999999, "quote_volume": 62522.8034, "trades": 756, "taker_buy_base": 1724.73, "taker_buy_quote": 22326.975 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 12.94, "high": 12.99, "low": 12.93, "close": 12.96, "volume": 5701.72, "close_time": 1765587599999, "quote_volume": 73874.0297, "trades": 602, "taker_buy_base": 2220.81, "taker_buy_quote": 28775.7163 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 12.97, "high": 12.99, "low": 12.96, "close": 12.98, "volume": 1660.64, "close_time": 1765591199999, "quote_volume": 21547.8885, "trades": 225, "taker_buy_base": 357.16, "taker_buy_quote": 4635.2692 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 12.97, "high": 13.02, "low": 12.97, "close": 12.99, "volume": 9184.2, "close_time": 1765594799999, "quote_volume": 119434.9378, "trades": 1109, "taker_buy_base": 2744.75, "taker_buy_quote": 35694.951 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 12.99, "high": 13.09, "low": 12.99, "close": 13.07, "volume": 7557.49, "close_time": 1765598399999, "quote_volume": 98489.61, "trades": 1492, "taker_buy_base": 4038.58, "taker_buy_quote": 52623.9375 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 13.07, "high": 13.11, "low": 13.05, "close": 13.09, "volume": 8735.73, "close_time": 1765601999999, "quote_volume": 114322.37, "trades": 580, "taker_buy_base": 5665.83, "taker_buy_quote": 74168.5646 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 13.1, "high": 13.16, "low": 13.1, "close": 13.12, "volume": 13797.96, "close_time": 1765605599999, "quote_volume": 181203.1462, "trades": 1748, "taker_buy_base": 5788.34, "taker_buy_quote": 76040.2509 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 13.12, "high": 13.16, "low": 13.11, "close": 13.15, "volume": 6307.7, "close_time": 1765609199999, "quote_volume": 82840.595, "trades": 985, "taker_buy_base": 3190.3, "taker_buy_quote": 41908.7137 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 13.14, "high": 13.18, "low": 13.13, "close": 13.16, "volume": 7818.11, "close_time": 1765612799999, "quote_volume": 102864.9337, "trades": 770, "taker_buy_base": 2391.07, "taker_buy_quote": 31464.3471 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 13.16, "high": 13.25, "low": 13.16, "close": 13.19, "volume": 12042.37, "close_time": 1765616399999, "quote_volume": 159151.4118, "trades": 1265, "taker_buy_base": 4224.28, "taker_buy_quote": 55791.7036 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 13.19, "high": 13.2, "low": 13.16, "close": 13.18, "volume": 2370.65, "close_time": 1765619999999, "quote_volume": 31242.5761, "trades": 349, "taker_buy_base": 1743.92, "taker_buy_quote": 22985.3018 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 13.17, "high": 13.22, "low": 13.16, "close": 13.2, "volume": 6365.19, "close_time": 1765623599999, "quote_volume": 83933.286, "trades": 994, "taker_buy_base": 2873.38, "taker_buy_quote": 37915.7347 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 13.2, "high": 13.21, "low": 13.17, "close": 13.2, "volume": 3189.67, "close_time": 1765627199999, "quote_volume": 42060.1796, "trades": 787, "taker_buy_base": 1042.87, "taker_buy_quote": 13758.8639 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 13.19, "high": 13.22, "low": 13.15, "close": 13.16, "volume": 9834.34, "close_time": 1765630799999, "quote_volume": 129733.4105, "trades": 1095, "taker_buy_base": 5541.8, "taker_buy_quote": 73108.9594 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 13.16, "high": 13.16, "low": 13.11, "close": 13.13, "volume": 7991.07, "close_time": 1765634399999, "quote_volume": 104985.1833, "trades": 1176, "taker_buy_base": 3545.23, "taker_buy_quote": 46572.9497 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 13.14, "high": 13.17, "low": 13.1, "close": 13.14, "volume": 4480.93, "close_time": 1765637999999, "quote_volume": 58847.9464, "trades": 1508, "taker_buy_base": 1764.8, "taker_buy_quote": 23179.3471 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 13.14, "high": 13.21, "low": 13.14, "close": 13.18, "volume": 7156.03, "close_time": 1765641599999, "quote_volume": 94335.6095, "trades": 1890, "taker_buy_base": 2622.19, "taker_buy_quote": 34551.406 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 13.18, "high": 13.21, "low": 13.16, "close": 13.17, "volume": 3697.25, "close_time": 1765645199999, "quote_volume": 48779.8603, "trades": 1521, "taker_buy_base": 1244.24, "taker_buy_quote": 16412.797 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 13.17, "high": 13.18, "low": 13.13, "close": 13.15, "volume": 2627.35, "close_time": 1765648799999, "quote_volume": 34557.0338, "trades": 833, "taker_buy_base": 800.83, "taker_buy_quote": 10531.2028 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 13.15, "high": 13.18, "low": 13.15, "close": 13.15, "volume": 3194.06, "close_time": 1765652399999, "quote_volume": 42057.7682, "trades": 699, "taker_buy_base": 1082.75, "taker_buy_quote": 14261.5199 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 13.15, "high": 13.18, "low": 13.13, "close": 13.18, "volume": 4109.57, "close_time": 1765655999999, "quote_volume": 54053.7749, "trades": 490, "taker_buy_base": 527.01, "taker_buy_quote": 6931.1379 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 13.17, "high": 13.18, "low": 13.14, "close": 13.15, "volume": 1175.8, "close_time": 1765659599999, "quote_volume": 15472.6769, "trades": 255, "taker_buy_base": 360.34, "taker_buy_quote": 4744.3916 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 13.14, "high": 13.15, "low": 13.09, "close": 13.15, "volume": 5308.84, "close_time": 1765663199999, "quote_volume": 69608.7121, "trades": 803, "taker_buy_base": 1600.2, "taker_buy_quote": 20978.4521 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 13.16, "high": 13.18, "low": 13.12, "close": 13.17, "volume": 3449.99, "close_time": 1765666799999, "quote_volume": 45413.8953, "trades": 538, "taker_buy_base": 2083.84, "taker_buy_quote": 27438.8277 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 13.16, "high": 13.2, "low": 13.16, "close": 13.19, "volume": 5326.26, "close_time": 1765670399999, "quote_volume": 70214.0213, "trades": 664, "taker_buy_base": 1883.23, "taker_buy_quote": 24837.5539 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.18, "high": 13.2, "low": 13.16, "close": 13.17, "volume": 3741.67, "close_time": 1765673999999, "quote_volume": 49307.7753, "trades": 831, "taker_buy_base": 1693.96, "taker_buy_quote": 22331.6614 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 13.18, "high": 13.2, "low": 13.17, "close": 13.17, "volume": 2499.37, "close_time": 1765677599999, "quote_volume": 32953.9882, "trades": 363, "taker_buy_base": 1067.72, "taker_buy_quote": 14079.759 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 13.17, "high": 13.23, "low": 13.17, "close": 13.22, "volume": 8682.08, "close_time": 1765681199999, "quote_volume": 114637.1232, "trades": 804, "taker_buy_base": 4937.86, "taker_buy_quote": 65199.4258 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 13.22, "high": 13.22, "low": 13.17, "close": 13.19, "volume": 3033.97, "close_time": 1765684799999, "quote_volume": 40039.5304, "trades": 233, "taker_buy_base": 659.86, "taker_buy_quote": 8704.7114 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 13.19, "high": 13.19, "low": 13.11, "close": 13.13, "volume": 4835.46, "close_time": 1765688399999, "quote_volume": 63581.9788, "trades": 775, "taker_buy_base": 781.21, "taker_buy_quote": 10286.6841 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 13.12, "high": 13.12, "low": 13.07, "close": 13.11, "volume": 3610.84, "close_time": 1765691999999, "quote_volume": 47295.451, "trades": 414, "taker_buy_base": 1792.74, "taker_buy_quote": 23479.6322 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 13.11, "high": 13.12, "low": 13.06, "close": 13.09, "volume": 2125.48, "close_time": 1765695599999, "quote_volume": 27819.5643, "trades": 515, "taker_buy_base": 1077.91, "taker_buy_quote": 14109.9176 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 13.09, "high": 13.12, "low": 13.07, "close": 13.1, "volume": 3630.86, "close_time": 1765699199999, "quote_volume": 47569.0995, "trades": 711, "taker_buy_base": 2052.72, "taker_buy_quote": 26900.101 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 13.1, "high": 13.12, "low": 13.05, "close": 13.05, "volume": 2547.89, "close_time": 1765702799999, "quote_volume": 33346.3936, "trades": 473, "taker_buy_base": 1064.49, "taker_buy_quote": 13946.2739 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 13.05, "high": 13.06, "low": 13.01, "close": 13.02, "volume": 3706.85, "close_time": 1765706399999, "quote_volume": 48312.3442, "trades": 612, "taker_buy_base": 1680.99, "taker_buy_quote": 21915.8669 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 13.03, "high": 13.04, "low": 12.95, "close": 13.0, "volume": 15870.39, "close_time": 1765709999999, "quote_volume": 206126.1616, "trades": 1228, "taker_buy_base": 4374.39, "taker_buy_quote": 56842.4271 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 13.0, "high": 13.0, "low": 12.84, "close": 12.96, "volume": 23294.23, "close_time": 1765713599999, "quote_volume": 301483.6187, "trades": 2665, "taker_buy_base": 10970.27, "taker_buy_quote": 142057.006 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 12.96, "high": 13.0, "low": 12.92, "close": 12.97, "volume": 7585.66, "close_time": 1765717199999, "quote_volume": 98346.0523, "trades": 1286, "taker_buy_base": 3557.25, "taker_buy_quote": 46108.1491 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 12.97, "high": 12.97, "low": 12.91, "close": 12.96, "volume": 8100.47, "close_time": 1765720799999, "quote_volume": 104836.2901, "trades": 1071, "taker_buy_base": 4615.14, "taker_buy_quote": 59728.6918 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 12.97, "high": 12.98, "low": 12.83, "close": 12.87, "volume": 13797.09, "close_time": 1765724399999, "quote_volume": 177803.3604, "trades": 1930, "taker_buy_base": 5441.47, "taker_buy_quote": 70110.0056 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 12.86, "high": 12.88, "low": 12.81, "close": 12.86, "volume": 7977.77, "close_time": 1765727999999, "quote_volume": 102507.1942, "trades": 1955, "taker_buy_base": 4553.2, "taker_buy_quote": 58511.3221 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 12.85, "high": 12.91, "low": 12.82, "close": 12.85, "volume": 7772.69, "close_time": 1765731599999, "quote_volume": 99842.38, "trades": 1673, "taker_buy_base": 4565.87, "taker_buy_quote": 58662.5885 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 12.85, "high": 12.86, "low": 12.74, "close": 12.77, "volume": 10542.44, "close_time": 1765735199999, "quote_volume": 134733.0283, "trades": 2344, "taker_buy_base": 3816.89, "taker_buy_quote": 48772.2845 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 12.76, "high": 12.84, "low": 12.75, "close": 12.83, "volume": 3541.8, "close_time": 1765738799999, "quote_volume": 45355.4878, "trades": 945, "taker_buy_base": 2598.29, "taker_buy_quote": 33277.2012 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 12.83, "high": 12.83, "low": 12.77, "close": 12.79, "volume": 5927.57, "close_time": 1765742399999, "quote_volume": 75792.8588, "trades": 726, "taker_buy_base": 2133.46, "taker_buy_quote": 27286.6501 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 12.79, "high": 12.86, "low": 12.73, "close": 12.8, "volume": 13123.81, "close_time": 1765745999999, "quote_volume": 167996.4297, "trades": 2563, "taker_buy_base": 7886.77, "taker_buy_quote": 101036.7853 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 12.79, "high": 12.8, "low": 12.69, "close": 12.71, "volume": 31995.99, "close_time": 1765749599999, "quote_volume": 407829.1212, "trades": 2655, "taker_buy_base": 7285.35, "taker_buy_quote": 92910.8164 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 12.72, "high": 12.78, "low": 12.68, "close": 12.77, "volume": 13541.16, "close_time": 1765753199999, "quote_volume": 172448.7471, "trades": 3447, "taker_buy_base": 8619.82, "taker_buy_quote": 109808.8572 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 12.77, "high": 12.81, "low": 12.66, "close": 12.79, "volume": 14022.91, "close_time": 1765756799999, "quote_volume": 178390.0326, "trades": 2523, "taker_buy_base": 7720.9, "taker_buy_quote": 98247.0238 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 12.79, "high": 12.93, "low": 12.79, "close": 12.91, "volume": 16588.09, "close_time": 1765760399999, "quote_volume": 213508.639, "trades": 2363, "taker_buy_base": 11424.03, "taker_buy_quote": 147042.5374 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 12.91, "high": 13.05, "low": 12.9, "close": 13.01, "volume": 8551.17, "close_time": 1765763999999, "quote_volume": 110756.3845, "trades": 2096, "taker_buy_base": 4028.33, "taker_buy_quote": 52205.199 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 13.02, "high": 13.17, "low": 13.02, "close": 13.04, "volume": 11370.43, "close_time": 1765767599999, "quote_volume": 149046.6631, "trades": 2154, "taker_buy_base": 4975.57, "taker_buy_quote": 65183.9057 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 13.04, "high": 13.07, "low": 13.0, "close": 13.04, "volume": 5898.03, "close_time": 1765771199999, "quote_volume": 76913.5748, "trades": 1051, "taker_buy_base": 2222.54, "taker_buy_quote": 28990.4033 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 13.05, "high": 13.12, "low": 13.03, "close": 13.1, "volume": 8911.99, "close_time": 1765774799999, "quote_volume": 116561.2057, "trades": 1673, "taker_buy_base": 4299.12, "taker_buy_quote": 56237.9926 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 13.1, "high": 13.12, "low": 13.07, "close": 13.1, "volume": 7579.27, "close_time": 1765778399999, "quote_volume": 99259.6513, "trades": 573, "taker_buy_base": 1196.27, "taker_buy_quote": 15669.3952 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 13.11, "high": 13.2, "low": 13.1, "close": 13.15, "volume": 6080.38, "close_time": 1765781999999, "quote_volume": 79864.6119, "trades": 977, "taker_buy_base": 3291.57, "taker_buy_quote": 43254.5874 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 13.16, "high": 13.19, "low": 13.03, "close": 13.07, "volume": 8943.69, "close_time": 1765785599999, "quote_volume": 117123.0902, "trades": 1699, "taker_buy_base": 2892.66, "taker_buy_quote": 37929.7975 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 13.07, "high": 13.09, "low": 13.02, "close": 13.03, "volume": 3619.13, "close_time": 1765789199999, "quote_volume": 47246.3744, "trades": 706, "taker_buy_base": 1109.4, "taker_buy_quote": 14492.2356 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 13.03, "high": 13.11, "low": 13.03, "close": 13.1, "volume": 6420.16, "close_time": 1765792799999, "quote_volume": 83912.5446, "trades": 1128, "taker_buy_base": 3085.78, "taker_buy_quote": 40363.6585 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 13.09, "high": 13.18, "low": 13.08, "close": 13.12, "volume": 10821.4, "close_time": 1765796399999, "quote_volume": 142012.5948, "trades": 2353, "taker_buy_base": 4770.68, "taker_buy_quote": 62589.7489 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 13.12, "high": 13.2, "low": 13.11, "close": 13.12, "volume": 8956.65, "close_time": 1765799999999, "quote_volume": 117919.7014, "trades": 1652, "taker_buy_base": 3721.59, "taker_buy_quote": 49015.4814 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 13.12, "high": 13.17, "low": 13.09, "close": 13.16, "volume": 7643.28, "close_time": 1765803599999, "quote_volume": 100378.3635, "trades": 1315, "taker_buy_base": 3214.31, "taker_buy_quote": 42230.3002 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 13.16, "high": 13.16, "low": 13.06, "close": 13.11, "volume": 12154.46, "close_time": 1765807199999, "quote_volume": 159181.7049, "trades": 2723, "taker_buy_base": 5055.69, "taker_buy_quote": 66210.4389 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 13.1, "high": 13.24, "low": 12.87, "close": 12.97, "volume": 39825.25, "close_time": 1765810799999, "quote_volume": 519385.9094, "trades": 8720, "taker_buy_base": 16372.45, "taker_buy_quote": 213619.2087 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 12.96, "high": 12.97, "low": 12.43, "close": 12.49, "volume": 123816.24, "close_time": 1765814399999, "quote_volume": 1569492.0804, "trades": 20912, "taker_buy_base": 64751.49, "taker_buy_quote": 820991.8925 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 12.49, "high": 12.55, "low": 12.18, "close": 12.31, "volume": 77846.16, "close_time": 1765817999999, "quote_volume": 959742.5429, "trades": 10192, "taker_buy_base": 37818.76, "taker_buy_quote": 466747.9164 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 12.3, "high": 12.3, "low": 12.12, "close": 12.16, "volume": 33646.64, "close_time": 1765821599999, "quote_volume": 410827.3724, "trades": 5283, "taker_buy_base": 18331.03, "taker_buy_quote": 223806.5339 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 12.16, "high": 12.25, "low": 12.1, "close": 12.25, "volume": 39993.91, "close_time": 1765825199999, "quote_volume": 486456.6283, "trades": 5491, "taker_buy_base": 20038.08, "taker_buy_quote": 243899.5344 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 12.25, "high": 12.37, "low": 12.25, "close": 12.31, "volume": 40497.18, "close_time": 1765828799999, "quote_volume": 499203.0151, "trades": 4735, "taker_buy_base": 21600.7, "taker_buy_quote": 266293.0483 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 12.31, "high": 12.31, "low": 12.18, "close": 12.25, "volume": 23582.69, "close_time": 1765832399999, "quote_volume": 288753.2641, "trades": 3881, "taker_buy_base": 9590.99, "taker_buy_quote": 117399.8364 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 12.24, "high": 12.29, "low": 12.22, "close": 12.27, "volume": 8778.6, "close_time": 1765835999999, "quote_volume": 107616.9026, "trades": 1111, "taker_buy_base": 4615.16, "taker_buy_quote": 56596.1109 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 12.27, "high": 12.31, "low": 12.26, "close": 12.31, "volume": 16142.13, "close_time": 1765839599999, "quote_volume": 198241.5922, "trades": 1797, "taker_buy_base": 9186.15, "taker_buy_quote": 112822.1529 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 12.31, "high": 12.38, "low": 12.31, "close": 12.34, "volume": 25445.83, "close_time": 1765843199999, "quote_volume": 314235.0742, "trades": 1327, "taker_buy_base": 15952.38, "taker_buy_quote": 197034.5786 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.35, "high": 12.36, "low": 12.2, "close": 12.21, "volume": 23432.2, "close_time": 1765846799999, "quote_volume": 288095.7932, "trades": 2348, "taker_buy_base": 13990.41, "taker_buy_quote": 172054.8992 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 12.21, "high": 12.28, "low": 12.19, "close": 12.22, "volume": 11157.07, "close_time": 1765850399999, "quote_volume": 136528.5931, "trades": 2202, "taker_buy_base": 6508.81, "taker_buy_quote": 79644.3921 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 12.21, "high": 12.3, "low": 12.16, "close": 12.26, "volume": 7865.23, "close_time": 1765853999999, "quote_volume": 96310.3088, "trades": 1564, "taker_buy_base": 3932.06, "taker_buy_quote": 48182.6049 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 12.26, "high": 12.28, "low": 12.14, "close": 12.21, "volume": 13478.97, "close_time": 1765857599999, "quote_volume": 164497.0132, "trades": 2253, "taker_buy_base": 5200.34, "taker_buy_quote": 63466.9812 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 12.22, "high": 12.24, "low": 12.03, "close": 12.18, "volume": 34900.16, "close_time": 1765861199999, "quote_volume": 422697.3119, "trades": 2488, "taker_buy_base": 11305.12, "taker_buy_quote": 136845.8533 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 12.18, "high": 12.25, "low": 12.18, "close": 12.22, "volume": 10389.93, "close_time": 1765864799999, "quote_volume": 126793.1537, "trades": 1612, "taker_buy_base": 5134.2, "taker_buy_quote": 62692.3577 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 12.22, "high": 12.27, "low": 12.22, "close": 12.25, "volume": 13701.68, "close_time": 1765868399999, "quote_volume": 167671.3309, "trades": 1316, "taker_buy_base": 10427.96, "taker_buy_quote": 127606.1583 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 12.25, "high": 12.25, "low": 12.1, "close": 12.13, "volume": 13424.72, "close_time": 1765871999999, "quote_volume": 163437.6554, "trades": 1694, "taker_buy_base": 6736.15, "taker_buy_quote": 82035.4259 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 12.14, "high": 12.22, "low": 12.13, "close": 12.19, "volume": 7648.19, "close_time": 1765875599999, "quote_volume": 93136.7089, "trades": 1808, "taker_buy_base": 4215.7, "taker_buy_quote": 51332.0206 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 12.19, "high": 12.21, "low": 12.16, "close": 12.2, "volume": 4667.98, "close_time": 1765879199999, "quote_volume": 56879.3934, "trades": 845, "taker_buy_base": 1987.73, "taker_buy_quote": 24238.4022 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 12.2, "high": 12.43, "low": 12.19, "close": 12.38, "volume": 14720.9, "close_time": 1765882799999, "quote_volume": 181596.1552, "trades": 2610, "taker_buy_base": 7737.89, "taker_buy_quote": 95357.2289 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 12.38, "high": 12.55, "low": 12.35, "close": 12.49, "volume": 31761.99, "close_time": 1765886399999, "quote_volume": 396585.8723, "trades": 3743, "taker_buy_base": 18281.89, "taker_buy_quote": 228576.2031 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 12.5, "high": 12.52, "low": 12.42, "close": 12.46, "volume": 11583.02, "close_time": 1765889999999, "quote_volume": 144467.316, "trades": 1880, "taker_buy_base": 4232.46, "taker_buy_quote": 52810.3857 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 12.45, "high": 12.58, "low": 12.31, "close": 12.31, "volume": 37516.09, "close_time": 1765893599999, "quote_volume": 466597.5285, "trades": 6524, "taker_buy_base": 19987.5, "taker_buy_quote": 248855.3107 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 12.31, "high": 12.51, "low": 12.23, "close": 12.46, "volume": 34959.28, "close_time": 1765897199999, "quote_volume": 433499.0551, "trades": 6725, "taker_buy_base": 17291.97, "taker_buy_quote": 214541.5838 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 12.47, "high": 12.64, "low": 12.38, "close": 12.6, "volume": 33779.53, "close_time": 1765900799999, "quote_volume": 422313.6727, "trades": 5809, "taker_buy_base": 13208.73, "taker_buy_quote": 165107.2639 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 12.6, "high": 12.67, "low": 12.53, "close": 12.65, "volume": 41716.02, "close_time": 1765904399999, "quote_volume": 526028.5032, "trades": 3866, "taker_buy_base": 26922.41, "taker_buy_quote": 339467.8421 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 12.64, "high": 12.77, "low": 12.56, "close": 12.58, "volume": 33380.4, "close_time": 1765907999999, "quote_volume": 423270.2237, "trades": 4168, "taker_buy_base": 22160.88, "taker_buy_quote": 281004.8216 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 12.59, "high": 12.93, "low": 12.57, "close": 12.83, "volume": 52933.44, "close_time": 1765911599999, "quote_volume": 675001.6026, "trades": 6373, "taker_buy_base": 31118.26, "taker_buy_quote": 396678.7955 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 12.84, "high": 12.87, "low": 12.72, "close": 12.81, "volume": 30799.54, "close_time": 1765915199999, "quote_volume": 394146.8074, "trades": 3117, "taker_buy_base": 17617.16, "taker_buy_quote": 225453.2613 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 12.81, "high": 12.85, "low": 12.69, "close": 12.7, "volume": 14118.9, "close_time": 1765918799999, "quote_volume": 180366.5122, "trades": 2191, "taker_buy_base": 6201.89, "taker_buy_quote": 79240.5723 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 12.7, "high": 12.74, "low": 12.67, "close": 12.69, "volume": 10883.33, "close_time": 1765922399999, "quote_volume": 138231.7747, "trades": 1098, "taker_buy_base": 5327.14, "taker_buy_quote": 67690.2952 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 12.7, "high": 12.72, "low": 12.63, "close": 12.66, "volume": 7637.51, "close_time": 1765925999999, "quote_volume": 96855.3507, "trades": 2092, "taker_buy_base": 3899.64, "taker_buy_quote": 49441.0427 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 12.66, "high": 12.68, "low": 12.62, "close": 12.68, "volume": 8341.12, "close_time": 1765929599999, "quote_volume": 105549.8915, "trades": 1516, "taker_buy_base": 3023.71, "taker_buy_quote": 38284.6863 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.68, "high": 12.69, "low": 12.63, "close": 12.66, "volume": 9520.18, "close_time": 1765933199999, "quote_volume": 120448.2081, "trades": 2223, "taker_buy_base": 3424.92, "taker_buy_quote": 43340.0771 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 12.67, "high": 12.76, "low": 12.67, "close": 12.72, "volume": 13275.39, "close_time": 1765936799999, "quote_volume": 168719.8494, "trades": 3025, "taker_buy_base": 7316.35, "taker_buy_quote": 92957.4881 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 12.73, "high": 12.73, "low": 12.65, "close": 12.71, "volume": 8761.14, "close_time": 1765940399999, "quote_volume": 111181.5499, "trades": 2375, "taker_buy_base": 3835.7, "taker_buy_quote": 48690.5754 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 12.71, "high": 12.74, "low": 12.66, "close": 12.66, "volume": 4013.0, "close_time": 1765943999999, "quote_volume": 50963.0255, "trades": 1063, "taker_buy_base": 1534.87, "taker_buy_quote": 19492.5478 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 12.66, "high": 12.68, "low": 12.48, "close": 12.5, "volume": 100211.89, "close_time": 1765947599999, "quote_volume": 1255422.1903, "trades": 3620, "taker_buy_base": 37874.78, "taker_buy_quote": 474241.2041 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 12.5, "high": 12.55, "low": 12.41, "close": 12.46, "volume": 21518.26, "close_time": 1765951199999, "quote_volume": 268300.7038, "trades": 4620, "taker_buy_base": 10028.64, "taker_buy_quote": 125046.9085 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 12.46, "high": 12.54, "low": 12.45, "close": 12.47, "volume": 15848.64, "close_time": 1765954799999, "quote_volume": 198084.8022, "trades": 3102, "taker_buy_base": 6283.07, "taker_buy_quote": 78555.7655 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 12.47, "high": 12.52, "low": 12.44, "close": 12.44, "volume": 8283.19, "close_time": 1765958399999, "quote_volume": 103350.6037, "trades": 2232, "taker_buy_base": 5122.61, "taker_buy_quote": 63939.4152 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 12.44, "high": 12.45, "low": 12.39, "close": 12.4, "volume": 10633.94, "close_time": 1765961999999, "quote_volume": 132073.5569, "trades": 1435, "taker_buy_base": 4009.08, "taker_buy_quote": 49801.1167 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 12.4, "high": 12.41, "low": 12.36, "close": 12.37, "volume": 9691.11, "close_time": 1765965599999, "quote_volume": 120034.338, "trades": 1766, "taker_buy_base": 4170.07, "taker_buy_quote": 51663.1423 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 12.37, "high": 12.39, "low": 12.33, "close": 12.35, "volume": 8091.1, "close_time": 1765969199999, "quote_volume": 99997.9592, "trades": 1337, "taker_buy_base": 4155.31, "taker_buy_quote": 51370.6423 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 12.35, "high": 12.44, "low": 12.35, "close": 12.42, "volume": 5761.2, "close_time": 1765972799999, "quote_volume": 71452.9141, "trades": 1185, "taker_buy_base": 3121.5, "taker_buy_quote": 38701.9597 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 12.42, "high": 12.44, "low": 12.33, "close": 12.38, "volume": 15224.27, "close_time": 1765976399999, "quote_volume": 188476.6869, "trades": 1565, "taker_buy_base": 5646.97, "taker_buy_quote": 69906.9614 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 12.39, "high": 12.46, "low": 12.31, "close": 12.44, "volume": 20188.62, "close_time": 1765979999999, "quote_volume": 249964.4886, "trades": 3095, "taker_buy_base": 11167.58, "taker_buy_quote": 138303.5344 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 12.44, "high": 12.67, "low": 12.18, "close": 12.67, "volume": 64414.56, "close_time": 1765983599999, "quote_volume": 800970.3937, "trades": 11036, "taker_buy_base": 33912.44, "taker_buy_quote": 422120.2174 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 12.67, "high": 12.78, "low": 12.26, "close": 12.29, "volume": 85308.54, "close_time": 1765987199999, "quote_volume": 1070249.3724, "trades": 19354, "taker_buy_base": 42429.52, "taker_buy_quote": 531626.8249 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 12.28, "high": 12.37, "low": 12.02, "close": 12.17, "volume": 70618.17, "close_time": 1765990799999, "quote_volume": 857302.8322, "trades": 16447, "taker_buy_base": 34126.3, "taker_buy_quote": 414209.4899 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 12.16, "high": 12.2, "low": 12.03, "close": 12.09, "volume": 21007.71, "close_time": 1765994399999, "quote_volume": 254576.2402, "trades": 4242, "taker_buy_base": 9575.28, "taker_buy_quote": 116060.1759 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 12.09, "high": 12.15, "low": 11.98, "close": 12.0, "volume": 40279.3, "close_time": 1765997999999, "quote_volume": 484921.6512, "trades": 5538, "taker_buy_base": 22503.16, "taker_buy_quote": 270935.0938 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 12.01, "high": 12.11, "low": 11.93, "close": 12.11, "volume": 48530.06, "close_time": 1766001599999, "quote_volume": 582519.2714, "trades": 7035, "taker_buy_base": 29312.92, "taker_buy_quote": 351906.4215 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 12.12, "high": 12.23, "low": 12.07, "close": 12.08, "volume": 16779.68, "close_time": 1766005199999, "quote_volume": 203883.4004, "trades": 3024, "taker_buy_base": 6136.33, "taker_buy_quote": 74586.0261 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 12.08, "high": 12.11, "low": 11.95, "close": 11.97, "volume": 10873.11, "close_time": 1766008799999, "quote_volume": 130620.1196, "trades": 1329, "taker_buy_base": 4057.21, "taker_buy_quote": 48775.7589 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 11.96, "high": 12.12, "low": 11.91, "close": 12.11, "volume": 14703.68, "close_time": 1766012399999, "quote_volume": 176760.0275, "trades": 2573, "taker_buy_base": 7267.24, "taker_buy_quote": 87291.0706 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 12.11, "high": 12.11, "low": 12.0, "close": 12.07, "volume": 9084.25, "close_time": 1766015999999, "quote_volume": 109355.5531, "trades": 873, "taker_buy_base": 4674.29, "taker_buy_quote": 56281.2683 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 12.08, "high": 12.11, "low": 12.04, "close": 12.1, "volume": 10239.37, "close_time": 1766019599999, "quote_volume": 123683.6171, "trades": 931, "taker_buy_base": 7416.65, "taker_buy_quote": 89597.4663 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 12.1, "high": 12.1, "low": 12.0, "close": 12.02, "volume": 19188.32, "close_time": 1766023199999, "quote_volume": 230703.915, "trades": 1339, "taker_buy_base": 5539.78, "taker_buy_quote": 66617.923 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 12.02, "high": 12.14, "low": 11.99, "close": 12.11, "volume": 14503.73, "close_time": 1766026799999, "quote_volume": 174942.3617, "trades": 1653, "taker_buy_base": 5707.3, "taker_buy_quote": 68869.8275 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 12.1, "high": 12.1, "low": 11.97, "close": 12.01, "volume": 9266.26, "close_time": 1766030399999, "quote_volume": 111318.9104, "trades": 873, "taker_buy_base": 3106.91, "taker_buy_quote": 37300.2931 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 12.01, "high": 12.05, "low": 12.0, "close": 12.02, "volume": 8375.62, "close_time": 1766033999999, "quote_volume": 100744.8965, "trades": 879, "taker_buy_base": 5815.11, "taker_buy_quote": 69962.9365 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 12.02, "high": 12.02, "low": 11.87, "close": 11.92, "volume": 24035.56, "close_time": 1766037599999, "quote_volume": 286501.2868, "trades": 1879, "taker_buy_base": 6133.54, "taker_buy_quote": 73179.8209 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 11.91, "high": 12.0, "low": 11.9, "close": 11.99, "volume": 9235.15, "close_time": 1766041199999, "quote_volume": 110489.055, "trades": 1019, "taker_buy_base": 6302.98, "taker_buy_quote": 75400.4095 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 11.99, "high": 12.04, "low": 11.95, "close": 11.99, "volume": 5637.09, "close_time": 1766044799999, "quote_volume": 67639.8132, "trades": 997, "taker_buy_base": 3559.49, "taker_buy_quote": 42716.5876 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 11.99, "high": 12.06, "low": 11.98, "close": 12.03, "volume": 28219.45, "close_time": 1766048399999, "quote_volume": 339563.9307, "trades": 3492, "taker_buy_base": 9094.86, "taker_buy_quote": 109485.6111 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 12.02, "high": 12.07, "low": 12.0, "close": 12.04, "volume": 6408.46, "close_time": 1766051999999, "quote_volume": 77121.1857, "trades": 1085, "taker_buy_base": 2868.96, "taker_buy_quote": 34529.7635 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 12.03, "high": 12.08, "low": 12.02, "close": 12.04, "volume": 18447.11, "close_time": 1766055599999, "quote_volume": 222155.4136, "trades": 1740, "taker_buy_base": 7694.97, "taker_buy_quote": 92709.0206 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 12.04, "high": 12.04, "low": 11.98, "close": 12.0, "volume": 9098.42, "close_time": 1766059199999, "quote_volume": 109273.012, "trades": 810, "taker_buy_base": 2362.65, "taker_buy_quote": 28360.0052 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 12.0, "high": 12.07, "low": 11.98, "close": 12.06, "volume": 13886.74, "close_time": 1766062799999, "quote_volume": 167091.1844, "trades": 1085, "taker_buy_base": 9102.39, "taker_buy_quote": 109553.8594 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 12.07, "high": 12.34, "low": 12.07, "close": 12.34, "volume": 53824.55, "close_time": 1766066399999, "quote_volume": 657243.8408, "trades": 7752, "taker_buy_base": 30474.65, "taker_buy_quote": 372142.7729 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 12.35, "high": 12.43, "low": 12.13, "close": 12.2, "volume": 34981.36, "close_time": 1766069999999, "quote_volume": 429754.3758, "trades": 7380, "taker_buy_base": 16055.57, "taker_buy_quote": 197268.8136 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 12.2, "high": 12.35, "low": 12.1, "close": 12.24, "volume": 23850.02, "close_time": 1766073599999, "quote_volume": 291588.2202, "trades": 5125, "taker_buy_base": 12581.7, "taker_buy_quote": 153772.5434 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 12.24, "high": 12.25, "low": 12.12, "close": 12.15, "volume": 12586.71, "close_time": 1766077199999, "quote_volume": 153548.6307, "trades": 2343, "taker_buy_base": 4037.38, "taker_buy_quote": 49269.3292 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 12.14, "high": 12.14, "low": 11.6, "close": 11.84, "volume": 131290.47, "close_time": 1766080799999, "quote_volume": 1548246.2469, "trades": 15968, "taker_buy_base": 59061.56, "taker_buy_quote": 696240.2304 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 11.83, "high": 11.94, "low": 11.7, "close": 11.72, "volume": 18135.84, "close_time": 1766084399999, "quote_volume": 214380.41, "trades": 3735, "taker_buy_base": 8728.47, "taker_buy_quote": 103260.295 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 11.72, "high": 11.74, "low": 11.47, "close": 11.49, "volume": 44733.94, "close_time": 1766087999999, "quote_volume": 518652.7534, "trades": 7424, "taker_buy_base": 17502.83, "taker_buy_quote": 203031.1634 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 11.5, "high": 11.57, "low": 11.47, "close": 11.5, "volume": 32554.97, "close_time": 1766091599999, "quote_volume": 374893.9017, "trades": 4789, "taker_buy_base": 15591.22, "taker_buy_quote": 179585.0496 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 11.5, "high": 11.7, "low": 11.5, "close": 11.69, "volume": 27889.62, "close_time": 1766095199999, "quote_volume": 324072.2169, "trades": 3623, "taker_buy_base": 17853.13, "taker_buy_quote": 207361.6619 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 11.69, "high": 11.73, "low": 11.63, "close": 11.68, "volume": 19657.39, "close_time": 1766098799999, "quote_volume": 229671.8408, "trades": 2317, "taker_buy_base": 9612.19, "taker_buy_quote": 112314.5414 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 11.68, "high": 11.69, "low": 11.6, "close": 11.63, "volume": 16436.73, "close_time": 1766102399999, "quote_volume": 191294.6879, "trades": 1373, "taker_buy_base": 6059.7, "taker_buy_quote": 70552.1952 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.63, "high": 11.66, "low": 11.54, "close": 11.62, "volume": 17679.3, "close_time": 1766105999999, "quote_volume": 205196.4443, "trades": 1969, "taker_buy_base": 9963.42, "taker_buy_quote": 115640.1134 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 11.62, "high": 11.63, "low": 11.53, "close": 11.58, "volume": 16054.18, "close_time": 1766109599999, "quote_volume": 185836.106, "trades": 2023, "taker_buy_base": 4647.07, "taker_buy_quote": 53822.5123 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 11.58, "high": 11.64, "low": 11.53, "close": 11.61, "volume": 19239.31, "close_time": 1766113199999, "quote_volume": 222829.6846, "trades": 2406, "taker_buy_base": 11155.44, "taker_buy_quote": 129190.96 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 11.6, "high": 12.0, "low": 11.6, "close": 11.9, "volume": 62750.83, "close_time": 1766116799999, "quote_volume": 744201.9168, "trades": 7903, "taker_buy_base": 32551.77, "taker_buy_quote": 385752.1027 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 11.91, "high": 11.97, "low": 11.89, "close": 11.89, "volume": 19371.4, "close_time": 1766120399999, "quote_volume": 230946.5431, "trades": 2227, "taker_buy_base": 10347.07, "taker_buy_quote": 123387.9583 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 11.89, "high": 11.89, "low": 11.81, "close": 11.83, "volume": 19516.95, "close_time": 1766123999999, "quote_volume": 231128.7588, "trades": 1349, "taker_buy_base": 8215.1, "taker_buy_quote": 97301.1585 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 11.83, "high": 11.94, "low": 11.81, "close": 11.94, "volume": 8532.02, "close_time": 1766127599999, "quote_volume": 101309.0084, "trades": 1054, "taker_buy_base": 5483.62, "taker_buy_quote": 65159.436 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 11.95, "high": 12.14, "low": 11.95, "close": 12.04, "volume": 22255.18, "close_time": 1766131199999, "quote_volume": 267870.9296, "trades": 3338, "taker_buy_base": 10467.25, "taker_buy_quote": 126001.3032 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 12.05, "high": 12.14, "low": 12.05, "close": 12.12, "volume": 12922.55, "close_time": 1766134799999, "quote_volume": 156352.163, "trades": 1981, "taker_buy_base": 5599.67, "taker_buy_quote": 67770.7026 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 12.12, "high": 12.12, "low": 12.06, "close": 12.08, "volume": 6000.35, "close_time": 1766138399999, "quote_volume": 72530.5735, "trades": 869, "taker_buy_base": 4026.81, "taker_buy_quote": 48678.7553 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 12.07, "high": 12.1, "low": 12.04, "close": 12.09, "volume": 10149.32, "close_time": 1766141999999, "quote_volume": 122568.067, "trades": 1533, "taker_buy_base": 6418.38, "taker_buy_quote": 77548.8695 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 12.08, "high": 12.14, "low": 12.06, "close": 12.09, "volume": 13360.51, "close_time": 1766145599999, "quote_volume": 161666.2277, "trades": 1935, "taker_buy_base": 5645.5, "taker_buy_quote": 68319.8433 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 12.09, "high": 12.17, "low": 12.06, "close": 12.14, "volume": 20733.63, "close_time": 1766149199999, "quote_volume": 251449.8178, "trades": 2729, "taker_buy_base": 11024.68, "taker_buy_quote": 133709.2523 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 12.15, "high": 12.18, "low": 12.09, "close": 12.11, "volume": 14972.1, "close_time": 1766152799999, "quote_volume": 181681.1503, "trades": 2380, "taker_buy_base": 5847.98, "taker_buy_quote": 70998.1632 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 12.11, "high": 12.3, "low": 12.09, "close": 12.22, "volume": 35549.84, "close_time": 1766156399999, "quote_volume": 433118.3973, "trades": 6579, "taker_buy_base": 16030.33, "taker_buy_quote": 195311.619 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 12.22, "high": 12.44, "low": 12.18, "close": 12.26, "volume": 41186.6, "close_time": 1766159999999, "quote_volume": 506147.6537, "trades": 7536, "taker_buy_base": 21620.13, "taker_buy_quote": 265669.6678 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 12.26, "high": 12.45, "low": 12.24, "close": 12.33, "volume": 29899.47, "close_time": 1766163599999, "quote_volume": 369956.1874, "trades": 5188, "taker_buy_base": 13360.02, "taker_buy_quote": 165310.6688 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 12.33, "high": 12.41, "low": 12.18, "close": 12.18, "volume": 30313.94, "close_time": 1766167199999, "quote_volume": 372804.9109, "trades": 4805, "taker_buy_base": 14547.53, "taker_buy_quote": 179256.5017 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 12.17, "high": 12.31, "low": 12.17, "close": 12.29, "volume": 13959.41, "close_time": 1766170799999, "quote_volume": 170890.5708, "trades": 2252, "taker_buy_base": 7886.28, "taker_buy_quote": 96574.3203 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 12.3, "high": 12.47, "low": 12.3, "close": 12.43, "volume": 14636.56, "close_time": 1766174399999, "quote_volume": 181467.9699, "trades": 2171, "taker_buy_base": 9506.16, "taker_buy_quote": 117820.9579 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 12.44, "high": 12.52, "low": 12.44, "close": 12.48, "volume": 13666.78, "close_time": 1766177999999, "quote_volume": 170473.8942, "trades": 3463, "taker_buy_base": 6860.67, "taker_buy_quote": 85594.9174 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 12.47, "high": 12.47, "low": 12.39, "close": 12.4, "volume": 5071.59, "close_time": 1766181599999, "quote_volume": 63070.1144, "trades": 941, "taker_buy_base": 2303.55, "taker_buy_quote": 28666.8475 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 12.4, "high": 12.44, "low": 12.38, "close": 12.4, "volume": 9598.19, "close_time": 1766185199999, "quote_volume": 119118.0514, "trades": 1315, "taker_buy_base": 5819.2, "taker_buy_quote": 72245.9097 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 12.4, "high": 12.4, "low": 12.34, "close": 12.35, "volume": 6970.82, "close_time": 1766188799999, "quote_volume": 86215.7177, "trades": 771, "taker_buy_base": 2289.54, "taker_buy_quote": 28322.7401 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.36, "high": 12.38, "low": 12.33, "close": 12.36, "volume": 6592.1, "close_time": 1766192399999, "quote_volume": 81438.7558, "trades": 1119, "taker_buy_base": 3291.5, "taker_buy_quote": 40672.7332 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 12.36, "high": 12.4, "low": 12.33, "close": 12.33, "volume": 8467.62, "close_time": 1766195999999, "quote_volume": 104557.843, "trades": 889, "taker_buy_base": 4383.19, "taker_buy_quote": 54133.6182 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 12.33, "high": 12.36, "low": 12.32, "close": 12.32, "volume": 6393.44, "close_time": 1766199599999, "quote_volume": 78863.1041, "trades": 894, "taker_buy_base": 2465.92, "taker_buy_quote": 30421.6105 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 12.32, "high": 12.38, "low": 12.31, "close": 12.37, "volume": 10075.57, "close_time": 1766203199999, "quote_volume": 124532.029, "trades": 745, "taker_buy_base": 5198.39, "taker_buy_quote": 64271.6312 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 12.37, "high": 12.38, "low": 12.3, "close": 12.31, "volume": 6353.61, "close_time": 1766206799999, "quote_volume": 78309.7316, "trades": 653, "taker_buy_base": 2796.93, "taker_buy_quote": 34465.097 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 12.3, "high": 12.4, "low": 12.3, "close": 12.38, "volume": 8007.94, "close_time": 1766210399999, "quote_volume": 98876.5285, "trades": 939, "taker_buy_base": 4571.77, "taker_buy_quote": 56456.4314 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 12.38, "high": 12.43, "low": 12.37, "close": 12.42, "volume": 4011.51, "close_time": 1766213999999, "quote_volume": 49757.2912, "trades": 396, "taker_buy_base": 2813.95, "taker_buy_quote": 34885.6216 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 12.43, "high": 12.5, "low": 12.41, "close": 12.5, "volume": 14392.15, "close_time": 1766217599999, "quote_volume": 179124.8556, "trades": 1189, "taker_buy_base": 5963.3, "taker_buy_quote": 74302.023 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 12.5, "high": 12.61, "low": 12.49, "close": 12.49, "volume": 10629.14, "close_time": 1766221199999, "quote_volume": 133342.73, "trades": 2586, "taker_buy_base": 5466.44, "taker_buy_quote": 68565.3633 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 12.49, "high": 12.49, "low": 12.44, "close": 12.45, "volume": 7203.19, "close_time": 1766224799999, "quote_volume": 89787.4355, "trades": 969, "taker_buy_base": 3142.99, "taker_buy_quote": 39183.1206 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 12.45, "high": 12.47, "low": 12.41, "close": 12.42, "volume": 5887.77, "close_time": 1766228399999, "quote_volume": 73226.9945, "trades": 471, "taker_buy_base": 2675.16, "taker_buy_quote": 33282.2664 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 12.42, "high": 12.47, "low": 12.4, "close": 12.47, "volume": 5511.74, "close_time": 1766231999999, "quote_volume": 68639.2184, "trades": 860, "taker_buy_base": 3467.69, "taker_buy_quote": 43193.3995 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 12.46, "high": 12.47, "low": 12.42, "close": 12.43, "volume": 3137.6, "close_time": 1766235599999, "quote_volume": 39049.0123, "trades": 595, "taker_buy_base": 1259.32, "taker_buy_quote": 15678.7215 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 12.44, "high": 12.44, "low": 12.34, "close": 12.39, "volume": 17069.45, "close_time": 1766239199999, "quote_volume": 211303.1364, "trades": 1595, "taker_buy_base": 5966.26, "taker_buy_quote": 73827.8309 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 12.39, "high": 12.4, "low": 12.33, "close": 12.39, "volume": 4755.99, "close_time": 1766242799999, "quote_volume": 58797.1827, "trades": 740, "taker_buy_base": 2327.05, "taker_buy_quote": 28773.4764 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 12.4, "high": 12.42, "low": 12.36, "close": 12.39, "volume": 8011.2, "close_time": 1766246399999, "quote_volume": 99219.9072, "trades": 755, "taker_buy_base": 3896.12, "taker_buy_quote": 48239.521 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 12.38, "high": 12.39, "low": 12.34, "close": 12.36, "volume": 5150.18, "close_time": 1766249999999, "quote_volume": 63701.4979, "trades": 580, "taker_buy_base": 2956.09, "taker_buy_quote": 36564.3355 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 12.37, "high": 12.39, "low": 12.34, "close": 12.35, "volume": 2914.09, "close_time": 1766253599999, "quote_volume": 36044.9908, "trades": 521, "taker_buy_base": 1259.71, "taker_buy_quote": 15585.3152 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 12.35, "high": 12.41, "low": 12.34, "close": 12.39, "volume": 4559.87, "close_time": 1766257199999, "quote_volume": 56442.7749, "trades": 875, "taker_buy_base": 2489.15, "taker_buy_quote": 30806.3724 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 12.39, "high": 12.4, "low": 12.36, "close": 12.38, "volume": 2171.4, "close_time": 1766260799999, "quote_volume": 26874.8885, "trades": 357, "taker_buy_base": 1175.06, "taker_buy_quote": 14544.7109 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 12.38, "high": 12.38, "low": 12.34, "close": 12.36, "volume": 5973.59, "close_time": 1766264399999, "quote_volume": 73795.6482, "trades": 685, "taker_buy_base": 1890.47, "taker_buy_quote": 23361.2989 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 12.37, "high": 12.39, "low": 12.36, "close": 12.36, "volume": 9466.52, "close_time": 1766267999999, "quote_volume": 117075.2578, "trades": 787, "taker_buy_base": 5043.75, "taker_buy_quote": 62368.8102 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 12.36, "high": 12.41, "low": 12.35, "close": 12.39, "volume": 12301.78, "close_time": 1766271599999, "quote_volume": 152140.5283, "trades": 862, "taker_buy_base": 4890.04, "taker_buy_quote": 60469.156 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 12.39, "high": 12.4, "low": 12.35, "close": 12.37, "volume": 2380.7, "close_time": 1766275199999, "quote_volume": 29453.4571, "trades": 650, "taker_buy_base": 1188.84, "taker_buy_quote": 14711.8235 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.36, "high": 12.37, "low": 12.32, "close": 12.34, "volume": 2840.39, "close_time": 1766278799999, "quote_volume": 35074.7628, "trades": 353, "taker_buy_base": 1522.73, "taker_buy_quote": 18805.9792 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 12.34, "high": 12.34, "low": 12.25, "close": 12.28, "volume": 6355.98, "close_time": 1766282399999, "quote_volume": 78151.0038, "trades": 669, "taker_buy_base": 2696.74, "taker_buy_quote": 33149.3783 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 12.27, "high": 12.29, "low": 12.22, "close": 12.23, "volume": 3684.1, "close_time": 1766285999999, "quote_volume": 45127.8875, "trades": 685, "taker_buy_base": 1118.85, "taker_buy_quote": 13695.8851 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 12.24, "high": 12.3, "low": 12.24, "close": 12.28, "volume": 8134.3, "close_time": 1766289599999, "quote_volume": 99861.5911, "trades": 1456, "taker_buy_base": 4011.45, "taker_buy_quote": 49263.0509 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 12.28, "high": 12.29, "low": 12.26, "close": 12.27, "volume": 1692.66, "close_time": 1766293199999, "quote_volume": 20779.8623, "trades": 211, "taker_buy_base": 666.38, "taker_buy_quote": 8181.6689 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 12.27, "high": 12.31, "low": 12.27, "close": 12.27, "volume": 1924.42, "close_time": 1766296799999, "quote_volume": 23647.4723, "trades": 328, "taker_buy_base": 1200.11, "taker_buy_quote": 14748.9555 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 12.27, "high": 12.28, "low": 12.24, "close": 12.28, "volume": 3085.64, "close_time": 1766300399999, "quote_volume": 37828.7093, "trades": 738, "taker_buy_base": 1061.63, "taker_buy_quote": 13017.7544 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 12.27, "high": 12.31, "low": 12.27, "close": 12.29, "volume": 2577.82, "close_time": 1766303999999, "quote_volume": 31663.0311, "trades": 353, "taker_buy_base": 1367.12, "taker_buy_quote": 16793.7793 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 12.28, "high": 12.38, "low": 12.26, "close": 12.37, "volume": 10720.81, "close_time": 1766307599999, "quote_volume": 132227.8619, "trades": 941, "taker_buy_base": 5582.25, "taker_buy_quote": 68783.6096 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 12.38, "high": 12.42, "low": 12.33, "close": 12.4, "volume": 6175.23, "close_time": 1766311199999, "quote_volume": 76452.5256, "trades": 1118, "taker_buy_base": 3641.87, "taker_buy_quote": 45092.2996 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 12.4, "high": 12.42, "low": 12.3, "close": 12.31, "volume": 9034.45, "close_time": 1766314799999, "quote_volume": 111730.8691, "trades": 940, "taker_buy_base": 5557.63, "taker_buy_quote": 68757.1878 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 12.3, "high": 12.31, "low": 12.28, "close": 12.29, "volume": 2598.17, "close_time": 1766318399999, "quote_volume": 31941.8567, "trades": 441, "taker_buy_base": 821.45, "taker_buy_quote": 10101.3296 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 12.29, "high": 12.35, "low": 12.26, "close": 12.29, "volume": 7231.72, "close_time": 1766321999999, "quote_volume": 89045.7162, "trades": 889, "taker_buy_base": 2180.76, "taker_buy_quote": 26850.1039 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 12.28, "high": 12.28, "low": 12.01, "close": 12.04, "volume": 31188.52, "close_time": 1766325599999, "quote_volume": 378823.3479, "trades": 3891, "taker_buy_base": 13655.64, "taker_buy_quote": 165674.1371 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 12.03, "high": 12.13, "low": 12.02, "close": 12.13, "volume": 11074.03, "close_time": 1766329199999, "quote_volume": 133940.8751, "trades": 1559, "taker_buy_base": 5794.15, "taker_buy_quote": 70086.9093 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 12.12, "high": 12.12, "low": 12.05, "close": 12.09, "volume": 9865.89, "close_time": 1766332799999, "quote_volume": 119237.2425, "trades": 1230, "taker_buy_base": 6300.98, "taker_buy_quote": 76171.247 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 12.09, "high": 12.15, "low": 12.06, "close": 12.13, "volume": 7656.38, "close_time": 1766336399999, "quote_volume": 92790.5333, "trades": 842, "taker_buy_base": 4667.56, "taker_buy_quote": 56561.501 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 12.14, "high": 12.16, "low": 12.09, "close": 12.1, "volume": 5793.11, "close_time": 1766339999999, "quote_volume": 70199.4814, "trades": 720, "taker_buy_base": 3439.76, "taker_buy_quote": 41693.4503 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 12.1, "high": 12.12, "low": 12.01, "close": 12.12, "volume": 8905.49, "close_time": 1766343599999, "quote_volume": 107376.3681, "trades": 1028, "taker_buy_base": 4674.99, "taker_buy_quote": 56408.2398 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 12.12, "high": 12.16, "low": 12.07, "close": 12.15, "volume": 7657.83, "close_time": 1766347199999, "quote_volume": 92833.2826, "trades": 874, "taker_buy_base": 2560.65, "taker_buy_quote": 31045.6183 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 12.15, "high": 12.16, "low": 12.09, "close": 12.09, "volume": 1995.01, "close_time": 1766350799999, "quote_volume": 24170.5282, "trades": 253, "taker_buy_base": 1134.89, "taker_buy_quote": 13748.3248 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 12.1, "high": 12.12, "low": 12.04, "close": 12.06, "volume": 3241.41, "close_time": 1766354399999, "quote_volume": 39143.6236, "trades": 431, "taker_buy_base": 1808.95, "taker_buy_quote": 21847.4593 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 12.05, "high": 12.18, "low": 12.05, "close": 12.17, "volume": 3308.88, "close_time": 1766357999999, "quote_volume": 40047.3193, "trades": 679, "taker_buy_base": 1862.96, "taker_buy_quote": 22541.2599 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 12.18, "high": 12.25, "low": 12.15, "close": 12.21, "volume": 5041.36, "close_time": 1766361599999, "quote_volume": 61536.3123, "trades": 816, "taker_buy_base": 3488.13, "taker_buy_quote": 42582.4645 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.22, "high": 12.46, "low": 12.21, "close": 12.25, "volume": 21723.22, "close_time": 1766365199999, "quote_volume": 267655.0782, "trades": 3457, "taker_buy_base": 10298.76, "taker_buy_quote": 126986.9532 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 12.24, "high": 12.34, "low": 12.21, "close": 12.22, "volume": 7681.26, "close_time": 1766368799999, "quote_volume": 94266.1396, "trades": 1281, "taker_buy_base": 5233.46, "taker_buy_quote": 64252.068 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 12.21, "high": 12.23, "low": 12.07, "close": 12.21, "volume": 14695.93, "close_time": 1766372399999, "quote_volume": 178566.3161, "trades": 2356, "taker_buy_base": 7338.24, "taker_buy_quote": 89232.8967 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 12.22, "high": 12.32, "low": 12.2, "close": 12.27, "volume": 3834.85, "close_time": 1766375999999, "quote_volume": 47082.5544, "trades": 790, "taker_buy_base": 1999.15, "taker_buy_quote": 24550.5732 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 12.29, "high": 12.32, "low": 12.26, "close": 12.3, "volume": 6456.21, "close_time": 1766379599999, "quote_volume": 79386.281, "trades": 794, "taker_buy_base": 3894.34, "taker_buy_quote": 47902.2458 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 12.3, "high": 12.32, "low": 12.26, "close": 12.28, "volume": 6931.15, "close_time": 1766383199999, "quote_volume": 85258.4117, "trades": 711, "taker_buy_base": 4148.6, "taker_buy_quote": 51040.8351 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 12.28, "high": 12.31, "low": 12.25, "close": 12.28, "volume": 5685.33, "close_time": 1766386799999, "quote_volume": 69794.6793, "trades": 871, "taker_buy_base": 2399.96, "taker_buy_quote": 29466.9947 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 12.27, "high": 12.41, "low": 12.27, "close": 12.38, "volume": 19575.31, "close_time": 1766390399999, "quote_volume": 242300.5106, "trades": 1101, "taker_buy_base": 14027.2, "taker_buy_quote": 173655.7726 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 12.37, "high": 12.45, "low": 12.32, "close": 12.34, "volume": 54862.03, "close_time": 1766393999999, "quote_volume": 679003.7493, "trades": 3660, "taker_buy_base": 15722.12, "taker_buy_quote": 194824.4073 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 12.34, "high": 12.36, "low": 12.31, "close": 12.33, "volume": 7281.9, "close_time": 1766397599999, "quote_volume": 89831.6556, "trades": 830, "taker_buy_base": 2784.6, "taker_buy_quote": 34357.3173 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 12.34, "high": 12.36, "low": 12.31, "close": 12.33, "volume": 4631.9, "close_time": 1766401199999, "quote_volume": 57145.4606, "trades": 802, "taker_buy_base": 1994.82, "taker_buy_quote": 24613.0861 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 12.33, "high": 12.4, "low": 12.29, "close": 12.35, "volume": 4908.27, "close_time": 1766404799999, "quote_volume": 60595.6877, "trades": 805, "taker_buy_base": 2814.75, "taker_buy_quote": 34766.0114 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 12.35, "high": 12.45, "low": 12.34, "close": 12.39, "volume": 24941.25, "close_time": 1766408399999, "quote_volume": 308780.8812, "trades": 1839, "taker_buy_base": 9799.74, "taker_buy_quote": 121353.0916 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 12.38, "high": 12.42, "low": 12.32, "close": 12.39, "volume": 8897.31, "close_time": 1766411999999, "quote_volume": 110000.3605, "trades": 1411, "taker_buy_base": 3600.11, "taker_buy_quote": 44513.1037 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 12.39, "high": 12.47, "low": 12.33, "close": 12.42, "volume": 14998.09, "close_time": 1766415599999, "quote_volume": 185867.5982, "trades": 3100, "taker_buy_base": 6933.8, "taker_buy_quote": 85996.9194 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 12.42, "high": 12.47, "low": 12.3, "close": 12.43, "volume": 14137.86, "close_time": 1766419199999, "quote_volume": 174692.4185, "trades": 2385, "taker_buy_base": 4645.33, "taker_buy_quote": 57493.0287 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 12.43, "high": 12.5, "low": 12.41, "close": 12.44, "volume": 10290.7, "close_time": 1766422799999, "quote_volume": 128185.2497, "trades": 1910, "taker_buy_base": 4839.76, "taker_buy_quote": 60320.1456 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 12.44, "high": 12.44, "low": 12.36, "close": 12.42, "volume": 9275.4, "close_time": 1766426399999, "quote_volume": 114946.7151, "trades": 1138, "taker_buy_base": 2198.17, "taker_buy_quote": 27245.4057 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 12.41, "high": 12.43, "low": 12.33, "close": 12.37, "volume": 5903.99, "close_time": 1766429999999, "quote_volume": 73104.6666, "trades": 760, "taker_buy_base": 2736.24, "taker_buy_quote": 33893.7488 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 12.36, "high": 12.36, "low": 12.19, "close": 12.2, "volume": 12729.35, "close_time": 1766433599999, "quote_volume": 156126.2321, "trades": 2094, "taker_buy_base": 4355.52, "taker_buy_quote": 53441.5571 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 12.19, "high": 12.24, "low": 12.1, "close": 12.13, "volume": 13251.46, "close_time": 1766437199999, "quote_volume": 161175.2523, "trades": 1861, "taker_buy_base": 8159.86, "taker_buy_quote": 99279.3306 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 12.13, "high": 12.2, "low": 12.12, "close": 12.17, "volume": 3987.75, "close_time": 1766440799999, "quote_volume": 48519.6232, "trades": 529, "taker_buy_base": 2823.79, "taker_buy_quote": 34363.0607 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 12.16, "high": 12.26, "low": 12.15, "close": 12.26, "volume": 5159.99, "close_time": 1766444399999, "quote_volume": 62919.4846, "trades": 840, "taker_buy_base": 2533.13, "taker_buy_quote": 30907.1042 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 12.26, "high": 12.29, "low": 12.23, "close": 12.27, "volume": 2413.63, "close_time": 1766447999999, "quote_volume": 29585.8168, "trades": 593, "taker_buy_base": 1334.89, "taker_buy_quote": 16364.3991 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.27, "high": 12.34, "low": 12.25, "close": 12.32, "volume": 7715.62, "close_time": 1766451599999, "quote_volume": 94847.0036, "trades": 1000, "taker_buy_base": 5083.14, "taker_buy_quote": 62468.7647 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 12.31, "high": 12.33, "low": 12.24, "close": 12.26, "volume": 4997.82, "close_time": 1766455199999, "quote_volume": 61297.3187, "trades": 672, "taker_buy_base": 1321.37, "taker_buy_quote": 16216.5822 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 12.25, "high": 12.3, "low": 12.17, "close": 12.18, "volume": 4227.24, "close_time": 1766458799999, "quote_volume": 51759.0084, "trades": 867, "taker_buy_base": 1932.16, "taker_buy_quote": 23665.6123 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 12.17, "high": 12.21, "low": 12.12, "close": 12.17, "volume": 9705.12, "close_time": 1766462399999, "quote_volume": 117939.1817, "trades": 1218, "taker_buy_base": 3225.23, "taker_buy_quote": 39202.7056 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 12.17, "high": 12.2, "low": 12.14, "close": 12.14, "volume": 2480.25, "close_time": 1766465999999, "quote_volume": 30156.5999, "trades": 474, "taker_buy_base": 1342.26, "taker_buy_quote": 16324.3594 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 12.14, "high": 12.17, "low": 12.1, "close": 12.16, "volume": 5084.26, "close_time": 1766469599999, "quote_volume": 61699.5796, "trades": 518, "taker_buy_base": 2406.12, "taker_buy_quote": 29223.2646 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 12.16, "high": 12.16, "low": 12.06, "close": 12.1, "volume": 6553.91, "close_time": 1766473199999, "quote_volume": 79237.0361, "trades": 1290, "taker_buy_base": 2476.32, "taker_buy_quote": 29948.7333 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 12.1, "high": 12.12, "low": 12.06, "close": 12.1, "volume": 11035.53, "close_time": 1766476799999, "quote_volume": 133393.8645, "trades": 1288, "taker_buy_base": 3663.65, "taker_buy_quote": 44310.3662 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 12.1, "high": 12.14, "low": 12.06, "close": 12.07, "volume": 6857.52, "close_time": 1766480399999, "quote_volume": 82951.9103, "trades": 828, "taker_buy_base": 3209.19, "taker_buy_quote": 38827.1938 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 12.07, "high": 12.11, "low": 12.06, "close": 12.11, "volume": 8587.85, "close_time": 1766483999999, "quote_volume": 103837.8789, "trades": 1031, "taker_buy_base": 5458.67, "taker_buy_quote": 66018.7965 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 12.1, "high": 12.15, "low": 12.09, "close": 12.13, "volume": 1701.91, "close_time": 1766487599999, "quote_volume": 20618.7235, "trades": 365, "taker_buy_base": 699.29, "taker_buy_quote": 8471.4508 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 12.13, "high": 12.17, "low": 12.12, "close": 12.14, "volume": 1586.16, "close_time": 1766491199999, "quote_volume": 19264.6707, "trades": 393, "taker_buy_base": 538.39, "taker_buy_quote": 6539.7851 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 12.14, "high": 12.14, "low": 12.07, "close": 12.08, "volume": 6298.81, "close_time": 1766494799999, "quote_volume": 76161.061, "trades": 750, "taker_buy_base": 2735.63, "taker_buy_quote": 33082.1205 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 12.07, "high": 12.13, "low": 11.99, "close": 12.05, "volume": 22898.16, "close_time": 1766498399999, "quote_volume": 275971.1547, "trades": 3125, "taker_buy_base": 11994.69, "taker_buy_quote": 144652.346 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 12.05, "high": 12.1, "low": 11.88, "close": 11.97, "volume": 25207.67, "close_time": 1766501999999, "quote_volume": 302423.7391, "trades": 4680, "taker_buy_base": 13462.49, "taker_buy_quote": 161659.0627 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 11.97, "high": 12.07, "low": 11.94, "close": 12.03, "volume": 14171.57, "close_time": 1766505599999, "quote_volume": 170399.2902, "trades": 2869, "taker_buy_base": 8790.24, "taker_buy_quote": 105733.6145 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 12.03, "high": 12.17, "low": 12.02, "close": 12.13, "volume": 17618.62, "close_time": 1766509199999, "quote_volume": 213609.8558, "trades": 1919, "taker_buy_base": 9774.11, "taker_buy_quote": 118513.8264 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 12.14, "high": 12.18, "low": 11.98, "close": 11.99, "volume": 9579.37, "close_time": 1766512799999, "quote_volume": 115860.7812, "trades": 1396, "taker_buy_base": 4364.36, "taker_buy_quote": 52877.8437 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 11.98, "high": 12.16, "low": 11.98, "close": 12.13, "volume": 8311.97, "close_time": 1766516399999, "quote_volume": 100380.2492, "trades": 1557, "taker_buy_base": 4892.58, "taker_buy_quote": 59109.673 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 12.14, "high": 12.14, "low": 12.06, "close": 12.06, "volume": 3309.28, "close_time": 1766519999999, "quote_volume": 40051.2955, "trades": 620, "taker_buy_base": 1707.87, "taker_buy_quote": 20687.9404 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 12.06, "high": 12.21, "low": 12.04, "close": 12.12, "volume": 7205.94, "close_time": 1766523599999, "quote_volume": 87440.7324, "trades": 1290, "taker_buy_base": 3729.72, "taker_buy_quote": 45262.9297 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 12.13, "high": 12.13, "low": 12.09, "close": 12.11, "volume": 2459.61, "close_time": 1766527199999, "quote_volume": 29798.5824, "trades": 453, "taker_buy_base": 1288.76, "taker_buy_quote": 15616.4625 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 12.11, "high": 12.12, "low": 12.03, "close": 12.06, "volume": 2806.53, "close_time": 1766530799999, "quote_volume": 33877.6219, "trades": 456, "taker_buy_base": 1285.97, "taker_buy_quote": 15521.3785 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 12.06, "high": 12.09, "low": 12.01, "close": 12.07, "volume": 12543.88, "close_time": 1766534399999, "quote_volume": 151007.4317, "trades": 883, "taker_buy_base": 4493.92, "taker_buy_quote": 54150.8219 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.07, "high": 12.11, "low": 12.03, "close": 12.07, "volume": 8267.02, "close_time": 1766537999999, "quote_volume": 99776.9637, "trades": 1525, "taker_buy_base": 4164.51, "taker_buy_quote": 50266.3672 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 12.08, "high": 12.11, "low": 12.02, "close": 12.04, "volume": 4183.58, "close_time": 1766541599999, "quote_volume": 50475.3212, "trades": 677, "taker_buy_base": 1799.58, "taker_buy_quote": 21707.3187 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 12.04, "high": 12.04, "low": 11.91, "close": 11.92, "volume": 11179.24, "close_time": 1766545199999, "quote_volume": 133946.9306, "trades": 811, "taker_buy_base": 5836.35, "taker_buy_quote": 69869.7628 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 11.92, "high": 11.98, "low": 11.86, "close": 11.97, "volume": 7735.3, "close_time": 1766548799999, "quote_volume": 92147.6319, "trades": 779, "taker_buy_base": 3232.32, "taker_buy_quote": 38495.0379 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 11.97, "high": 12.02, "low": 11.93, "close": 11.93, "volume": 5647.6, "close_time": 1766552399999, "quote_volume": 67649.1887, "trades": 1015, "taker_buy_base": 2275.58, "taker_buy_quote": 27273.8978 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 11.93, "high": 11.94, "low": 11.85, "close": 11.88, "volume": 7008.65, "close_time": 1766555999999, "quote_volume": 83378.2611, "trades": 892, "taker_buy_base": 3333.2, "taker_buy_quote": 39663.4514 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 11.88, "high": 11.9, "low": 11.83, "close": 11.88, "volume": 6257.34, "close_time": 1766559599999, "quote_volume": 74199.6135, "trades": 738, "taker_buy_base": 3337.54, "taker_buy_quote": 39599.1792 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 11.88, "high": 11.9, "low": 11.85, "close": 11.85, "volume": 3000.63, "close_time": 1766563199999, "quote_volume": 35641.2139, "trades": 478, "taker_buy_base": 1255.44, "taker_buy_quote": 14917.6385 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 11.84, "high": 11.87, "low": 11.8, "close": 11.83, "volume": 7037.32, "close_time": 1766566799999, "quote_volume": 83298.8839, "trades": 869, "taker_buy_base": 3725.59, "taker_buy_quote": 44102.1628 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 11.84, "high": 11.87, "low": 11.84, "close": 11.85, "volume": 4205.68, "close_time": 1766570399999, "quote_volume": 49847.5812, "trades": 853, "taker_buy_base": 2356.9, "taker_buy_quote": 27941.9521 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 11.84, "high": 11.9, "low": 11.84, "close": 11.89, "volume": 3530.73, "close_time": 1766573999999, "quote_volume": 41945.0294, "trades": 667, "taker_buy_base": 1951.0, "taker_buy_quote": 23178.5315 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 11.9, "high": 11.95, "low": 11.9, "close": 11.93, "volume": 9953.27, "close_time": 1766577599999, "quote_volume": 118724.2444, "trades": 774, "taker_buy_base": 6017.39, "taker_buy_quote": 71792.1921 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 11.93, "high": 11.98, "low": 11.91, "close": 11.97, "volume": 3785.35, "close_time": 1766581199999, "quote_volume": 45192.9074, "trades": 484, "taker_buy_base": 1906.92, "taker_buy_quote": 22762.953 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 11.96, "high": 11.97, "low": 11.92, "close": 11.94, "volume": 5568.39, "close_time": 1766584799999, "quote_volume": 66497.2422, "trades": 803, "taker_buy_base": 2782.65, "taker_buy_quote": 33227.1727 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 11.95, "high": 11.99, "low": 11.82, "close": 11.92, "volume": 9519.17, "close_time": 1766588399999, "quote_volume": 113608.2403, "trades": 2150, "taker_buy_base": 4821.69, "taker_buy_quote": 57577.591 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 11.92, "high": 11.99, "low": 11.87, "close": 11.98, "volume": 7935.42, "close_time": 1766591999999, "quote_volume": 94849.0203, "trades": 1810, "taker_buy_base": 4380.44, "taker_buy_quote": 52369.8157 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 11.97, "high": 12.05, "low": 11.92, "close": 11.98, "volume": 13482.8, "close_time": 1766595599999, "quote_volume": 161622.182, "trades": 2362, "taker_buy_base": 7809.0, "taker_buy_quote": 93630.7422 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 11.99, "high": 12.04, "low": 11.96, "close": 11.97, "volume": 8450.25, "close_time": 1766599199999, "quote_volume": 101443.3099, "trades": 1993, "taker_buy_base": 3600.28, "taker_buy_quote": 43230.6226 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 11.96, "high": 12.0, "low": 11.95, "close": 11.97, "volume": 3244.99, "close_time": 1766602799999, "quote_volume": 38861.5482, "trades": 885, "taker_buy_base": 1537.74, "taker_buy_quote": 18417.6151 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 11.97, "high": 11.99, "low": 11.94, "close": 11.98, "volume": 2601.63, "close_time": 1766606399999, "quote_volume": 31123.0454, "trades": 595, "taker_buy_base": 1330.79, "taker_buy_quote": 15927.2888 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 11.99, "high": 12.03, "low": 11.97, "close": 11.99, "volume": 3792.83, "close_time": 1766609999999, "quote_volume": 45482.9288, "trades": 815, "taker_buy_base": 1934.46, "taker_buy_quote": 23188.0833 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 11.99, "high": 12.03, "low": 11.98, "close": 12.01, "volume": 3685.07, "close_time": 1766613599999, "quote_volume": 44237.2824, "trades": 696, "taker_buy_base": 2083.54, "taker_buy_quote": 25009.8322 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 12.01, "high": 12.09, "low": 12.0, "close": 12.06, "volume": 4409.13, "close_time": 1766617199999, "quote_volume": 53138.4864, "trades": 1145, "taker_buy_base": 1734.9, "taker_buy_quote": 20899.9508 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 12.07, "high": 12.07, "low": 12.01, "close": 12.01, "volume": 2994.41, "close_time": 1766620799999, "quote_volume": 36048.9604, "trades": 726, "taker_buy_base": 1211.09, "taker_buy_quote": 14585.9192 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.02, "high": 12.05, "low": 11.99, "close": 12.0, "volume": 6544.66, "close_time": 1766624399999, "quote_volume": 78703.3924, "trades": 973, "taker_buy_base": 2264.97, "taker_buy_quote": 27226.5333 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 12.0, "high": 12.05, "low": 12.0, "close": 12.03, "volume": 3352.08, "close_time": 1766627999999, "quote_volume": 40305.5432, "trades": 881, "taker_buy_base": 1177.58, "taker_buy_quote": 14158.2913 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 12.03, "high": 12.14, "low": 12.01, "close": 12.13, "volume": 11369.68, "close_time": 1766631599999, "quote_volume": 137354.0649, "trades": 1133, "taker_buy_base": 6759.69, "taker_buy_quote": 81672.0984 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 12.14, "high": 12.14, "low": 12.04, "close": 12.05, "volume": 26072.4, "close_time": 1766635199999, "quote_volume": 314816.0423, "trades": 1393, "taker_buy_base": 3958.8, "taker_buy_quote": 47811.185 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 12.05, "high": 12.1, "low": 12.05, "close": 12.08, "volume": 8177.57, "close_time": 1766638799999, "quote_volume": 98759.1938, "trades": 960, "taker_buy_base": 3829.93, "taker_buy_quote": 46262.7388 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 12.08, "high": 12.09, "low": 12.04, "close": 12.05, "volume": 3914.03, "close_time": 1766642399999, "quote_volume": 47203.333, "trades": 759, "taker_buy_base": 960.94, "taker_buy_quote": 11595.4047 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 12.06, "high": 12.09, "low": 12.04, "close": 12.08, "volume": 2651.6, "close_time": 1766645999999, "quote_volume": 32004.5076, "trades": 472, "taker_buy_base": 719.06, "taker_buy_quote": 8687.9509 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 12.08, "high": 12.09, "low": 12.02, "close": 12.06, "volume": 4945.07, "close_time": 1766649599999, "quote_volume": 59576.4633, "trades": 728, "taker_buy_base": 2662.98, "taker_buy_quote": 32085.3664 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 12.06, "high": 12.14, "low": 12.03, "close": 12.06, "volume": 9073.93, "close_time": 1766653199999, "quote_volume": 109620.0755, "trades": 1861, "taker_buy_base": 4646.74, "taker_buy_quote": 56178.4896 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 12.07, "high": 12.07, "low": 12.0, "close": 12.02, "volume": 11814.01, "close_time": 1766656799999, "quote_volume": 142100.7618, "trades": 1081, "taker_buy_base": 6684.76, "taker_buy_quote": 80416.6018 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 12.02, "high": 12.02, "low": 11.87, "close": 11.89, "volume": 20183.21, "close_time": 1766660399999, "quote_volume": 240384.766, "trades": 1760, "taker_buy_base": 4319.22, "taker_buy_quote": 51446.2114 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 11.9, "high": 11.95, "low": 11.9, "close": 11.92, "volume": 10897.44, "close_time": 1766663999999, "quote_volume": 129967.7629, "trades": 1260, "taker_buy_base": 5130.51, "taker_buy_quote": 61198.387 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 11.92, "high": 11.95, "low": 11.91, "close": 11.94, "volume": 3906.56, "close_time": 1766667599999, "quote_volume": 46602.2908, "trades": 764, "taker_buy_base": 1143.57, "taker_buy_quote": 13649.2745 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 11.94, "high": 11.95, "low": 11.9, "close": 11.9, "volume": 9262.19, "close_time": 1766671199999, "quote_volume": 110423.7225, "trades": 909, "taker_buy_base": 3616.78, "taker_buy_quote": 43125.302 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 11.9, "high": 11.93, "low": 11.86, "close": 11.91, "volume": 17269.3, "close_time": 1766674799999, "quote_volume": 205477.4131, "trades": 1646, "taker_buy_base": 11315.07, "taker_buy_quote": 134669.8345 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 11.91, "high": 12.06, "low": 11.89, "close": 12.01, "volume": 20936.97, "close_time": 1766678399999, "quote_volume": 250731.9628, "trades": 3230, "taker_buy_base": 11087.44, "taker_buy_quote": 132781.3701 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 12.01, "high": 12.08, "low": 11.96, "close": 11.98, "volume": 10346.29, "close_time": 1766681999999, "quote_volume": 124393.3458, "trades": 1706, "taker_buy_base": 4917.19, "taker_buy_quote": 59148.8845 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 11.98, "high": 12.0, "low": 11.92, "close": 11.92, "volume": 8393.82, "close_time": 1766685599999, "quote_volume": 100294.5363, "trades": 1379, "taker_buy_base": 2580.95, "taker_buy_quote": 30829.453 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 11.93, "high": 11.98, "low": 11.92, "close": 11.94, "volume": 9900.83, "close_time": 1766689199999, "quote_volume": 118349.5099, "trades": 1436, "taker_buy_base": 5252.15, "taker_buy_quote": 62777.4276 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 11.94, "high": 11.94, "low": 11.89, "close": 11.93, "volume": 5548.12, "close_time": 1766692799999, "quote_volume": 66113.4329, "trades": 857, "taker_buy_base": 3037.61, "taker_buy_quote": 36202.7051 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 11.93, "high": 11.95, "low": 11.9, "close": 11.93, "volume": 11602.4, "close_time": 1766696399999, "quote_volume": 138420.9656, "trades": 1391, "taker_buy_base": 6963.55, "taker_buy_quote": 83095.0243 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 11.93, "high": 11.95, "low": 11.91, "close": 11.93, "volume": 4815.09, "close_time": 1766699999999, "quote_volume": 57459.8453, "trades": 997, "taker_buy_base": 2737.13, "taker_buy_quote": 32666.2594 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 11.93, "high": 11.94, "low": 11.68, "close": 11.76, "volume": 26467.3, "close_time": 1766703599999, "quote_volume": 312561.4874, "trades": 4319, "taker_buy_base": 12671.73, "taker_buy_quote": 149624.236 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 11.76, "high": 11.82, "low": 11.64, "close": 11.65, "volume": 24107.43, "close_time": 1766707199999, "quote_volume": 281892.4296, "trades": 3699, "taker_buy_base": 9793.18, "taker_buy_quote": 114527.7425 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 11.65, "high": 11.74, "low": 11.62, "close": 11.72, "volume": 24814.53, "close_time": 1766710799999, "quote_volume": 289720.2039, "trades": 2477, "taker_buy_base": 9608.63, "taker_buy_quote": 112188.5091 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 11.72, "high": 11.76, "low": 11.71, "close": 11.74, "volume": 10369.54, "close_time": 1766714399999, "quote_volume": 121707.1498, "trades": 1296, "taker_buy_base": 4482.02, "taker_buy_quote": 52643.172 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 11.74, "high": 12.03, "low": 11.73, "close": 11.94, "volume": 44719.63, "close_time": 1766717999999, "quote_volume": 533715.9342, "trades": 6304, "taker_buy_base": 22686.86, "taker_buy_quote": 270818.286 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 11.95, "high": 11.97, "low": 11.86, "close": 11.89, "volume": 12873.41, "close_time": 1766721599999, "quote_volume": 153264.9285, "trades": 1930, "taker_buy_base": 6185.99, "taker_buy_quote": 73664.8497 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 11.89, "high": 11.93, "low": 11.83, "close": 11.9, "volume": 7254.76, "close_time": 1766725199999, "quote_volume": 86131.0576, "trades": 1179, "taker_buy_base": 2857.28, "taker_buy_quote": 33928.675 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 11.9, "high": 11.9, "low": 11.84, "close": 11.88, "volume": 6856.5, "close_time": 1766728799999, "quote_volume": 81377.5497, "trades": 1156, "taker_buy_base": 2528.47, "taker_buy_quote": 30013.3501 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 11.88, "high": 11.92, "low": 11.87, "close": 11.89, "volume": 7947.08, "close_time": 1766732399999, "quote_volume": 94546.1697, "trades": 1315, "taker_buy_base": 4324.94, "taker_buy_quote": 51459.5022 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 11.89, "high": 11.93, "low": 11.76, "close": 11.79, "volume": 14888.12, "close_time": 1766735999999, "quote_volume": 176238.1848, "trades": 2357, "taker_buy_base": 4660.95, "taker_buy_quote": 55300.4108 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 11.78, "high": 11.81, "low": 11.74, "close": 11.78, "volume": 9540.69, "close_time": 1766739599999, "quote_volume": 112300.8413, "trades": 1409, "taker_buy_base": 3638.81, "taker_buy_quote": 42855.6761 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 11.78, "high": 11.83, "low": 11.76, "close": 11.81, "volume": 8255.26, "close_time": 1766743199999, "quote_volume": 97342.9248, "trades": 1068, "taker_buy_base": 4578.73, "taker_buy_quote": 54016.4755 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 11.81, "high": 11.88, "low": 11.8, "close": 11.86, "volume": 7601.64, "close_time": 1766746799999, "quote_volume": 90052.3162, "trades": 1032, "taker_buy_base": 5329.48, "taker_buy_quote": 63159.8638 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 11.85, "high": 11.86, "low": 11.81, "close": 11.83, "volume": 4175.08, "close_time": 1766750399999, "quote_volume": 49417.4961, "trades": 1038, "taker_buy_base": 2054.88, "taker_buy_quote": 24321.967 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 11.84, "high": 11.9, "low": 11.82, "close": 11.88, "volume": 6298.58, "close_time": 1766753999999, "quote_volume": 74703.5412, "trades": 1092, "taker_buy_base": 3352.77, "taker_buy_quote": 39772.2717 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 11.88, "high": 11.94, "low": 11.87, "close": 11.91, "volume": 13877.89, "close_time": 1766757599999, "quote_volume": 165202.5729, "trades": 1566, "taker_buy_base": 8407.5, "taker_buy_quote": 100067.3277 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 11.92, "high": 11.93, "low": 11.68, "close": 11.7, "volume": 28922.73, "close_time": 1766761199999, "quote_volume": 340720.575, "trades": 4281, "taker_buy_base": 9874.41, "taker_buy_quote": 116341.1257 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 11.7, "high": 11.72, "low": 11.59, "close": 11.66, "volume": 27103.63, "close_time": 1766764799999, "quote_volume": 315761.0727, "trades": 7666, "taker_buy_base": 10434.4, "taker_buy_quote": 121588.9176 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 11.65, "high": 11.68, "low": 11.55, "close": 11.56, "volume": 19425.6, "close_time": 1766768399999, "quote_volume": 226019.2348, "trades": 4147, "taker_buy_base": 9321.65, "taker_buy_quote": 108478.6784 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 11.57, "high": 11.71, "low": 11.57, "close": 11.66, "volume": 15427.55, "close_time": 1766771999999, "quote_volume": 179812.4957, "trades": 1945, "taker_buy_base": 9116.16, "taker_buy_quote": 106289.8008 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 11.66, "high": 11.72, "low": 11.65, "close": 11.71, "volume": 7191.23, "close_time": 1766775599999, "quote_volume": 84048.5562, "trades": 1654, "taker_buy_base": 4050.26, "taker_buy_quote": 47341.462 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 11.72, "high": 11.76, "low": 11.68, "close": 11.74, "volume": 8074.61, "close_time": 1766779199999, "quote_volume": 94724.2542, "trades": 1285, "taker_buy_base": 4537.52, "taker_buy_quote": 53255.505 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 11.74, "high": 11.82, "low": 11.72, "close": 11.78, "volume": 5283.8, "close_time": 1766782799999, "quote_volume": 62224.1659, "trades": 1143, "taker_buy_base": 2664.07, "taker_buy_quote": 31389.8171 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 11.79, "high": 11.81, "low": 11.69, "close": 11.69, "volume": 2082.74, "close_time": 1766786399999, "quote_volume": 24465.3334, "trades": 926, "taker_buy_base": 722.38, "taker_buy_quote": 8494.9523 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 11.69, "high": 11.74, "low": 11.69, "close": 11.74, "volume": 3084.11, "close_time": 1766789999999, "quote_volume": 36147.9921, "trades": 973, "taker_buy_base": 1591.0, "taker_buy_quote": 18655.9319 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 11.73, "high": 11.76, "low": 11.7, "close": 11.72, "volume": 12740.42, "close_time": 1766793599999, "quote_volume": 149622.7029, "trades": 1149, "taker_buy_base": 7726.91, "taker_buy_quote": 90783.4705 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 11.72, "high": 11.73, "low": 11.67, "close": 11.69, "volume": 19291.85, "close_time": 1766797199999, "quote_volume": 225690.0343, "trades": 1246, "taker_buy_base": 7459.04, "taker_buy_quote": 87273.2557 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 11.69, "high": 11.73, "low": 11.65, "close": 11.73, "volume": 3588.32, "close_time": 1766800799999, "quote_volume": 41909.6136, "trades": 552, "taker_buy_base": 1220.04, "taker_buy_quote": 14266.7764 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 11.72, "high": 11.74, "low": 11.7, "close": 11.71, "volume": 5567.42, "close_time": 1766804399999, "quote_volume": 65250.9532, "trades": 771, "taker_buy_base": 3219.08, "taker_buy_quote": 37732.4131 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 11.71, "high": 11.78, "low": 11.7, "close": 11.76, "volume": 8716.81, "close_time": 1766807999999, "quote_volume": 102343.3353, "trades": 853, "taker_buy_base": 3954.18, "taker_buy_quote": 46434.8519 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 11.77, "high": 11.78, "low": 11.69, "close": 11.7, "volume": 2725.02, "close_time": 1766811599999, "quote_volume": 31948.1253, "trades": 767, "taker_buy_base": 1131.18, "taker_buy_quote": 13259.0412 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 11.7, "high": 11.71, "low": 11.68, "close": 11.7, "volume": 8882.91, "close_time": 1766815199999, "quote_volume": 103913.5758, "trades": 884, "taker_buy_base": 3271.78, "taker_buy_quote": 38275.3267 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 11.7, "high": 11.72, "low": 11.68, "close": 11.69, "volume": 6330.03, "close_time": 1766818799999, "quote_volume": 74062.6408, "trades": 706, "taker_buy_base": 2581.52, "taker_buy_quote": 30200.349 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 11.69, "high": 11.73, "low": 11.69, "close": 11.7, "volume": 2901.8, "close_time": 1766822399999, "quote_volume": 33989.8438, "trades": 525, "taker_buy_base": 1906.01, "taker_buy_quote": 22328.3075 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 11.7, "high": 11.72, "low": 11.69, "close": 11.69, "volume": 4772.78, "close_time": 1766825999999, "quote_volume": 55864.465, "trades": 581, "taker_buy_base": 2657.79, "taker_buy_quote": 31115.1804 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 11.69, "high": 11.73, "low": 11.68, "close": 11.69, "volume": 7438.66, "close_time": 1766829599999, "quote_volume": 87015.7243, "trades": 773, "taker_buy_base": 1852.04, "taker_buy_quote": 21670.4105 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 11.7, "high": 11.73, "low": 11.65, "close": 11.7, "volume": 6704.12, "close_time": 1766833199999, "quote_volume": 78357.2, "trades": 1103, "taker_buy_base": 2354.67, "taker_buy_quote": 27523.5076 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 11.71, "high": 11.87, "low": 11.69, "close": 11.87, "volume": 15434.03, "close_time": 1766836799999, "quote_volume": 182055.6937, "trades": 2074, "taker_buy_base": 8818.0, "taker_buy_quote": 104159.2295 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 11.88, "high": 11.89, "low": 11.84, "close": 11.85, "volume": 8279.11, "close_time": 1766840399999, "quote_volume": 98199.5013, "trades": 1573, "taker_buy_base": 3124.51, "taker_buy_quote": 37074.55 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 11.85, "high": 11.86, "low": 11.76, "close": 11.8, "volume": 6129.68, "close_time": 1766843999999, "quote_volume": 72352.1022, "trades": 621, "taker_buy_base": 2224.55, "taker_buy_quote": 26243.1211 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 11.81, "high": 11.84, "low": 11.79, "close": 11.8, "volume": 7094.33, "close_time": 1766847599999, "quote_volume": 83868.4263, "trades": 800, "taker_buy_base": 3705.46, "taker_buy_quote": 43822.1265 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 11.8, "high": 11.86, "low": 11.78, "close": 11.83, "volume": 3876.39, "close_time": 1766851199999, "quote_volume": 45787.7125, "trades": 730, "taker_buy_base": 2347.13, "taker_buy_quote": 27724.9365 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 11.84, "high": 11.98, "low": 11.84, "close": 11.89, "volume": 48773.51, "close_time": 1766854799999, "quote_volume": 581992.6521, "trades": 4885, "taker_buy_base": 29389.65, "taker_buy_quote": 350909.9964 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 11.89, "high": 11.9, "low": 11.85, "close": 11.89, "volume": 7684.06, "close_time": 1766858399999, "quote_volume": 91242.4328, "trades": 620, "taker_buy_base": 4605.22, "taker_buy_quote": 54710.8972 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 11.89, "high": 11.9, "low": 11.83, "close": 11.86, "volume": 13790.3, "close_time": 1766861999999, "quote_volume": 163534.9781, "trades": 955, "taker_buy_base": 6445.1, "taker_buy_quote": 76399.9523 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 11.85, "high": 11.89, "low": 11.84, "close": 11.88, "volume": 5697.27, "close_time": 1766865599999, "quote_volume": 67597.4843, "trades": 500, "taker_buy_base": 1648.36, "taker_buy_quote": 19569.2792 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 11.89, "high": 11.92, "low": 11.88, "close": 11.89, "volume": 9929.89, "close_time": 1766869199999, "quote_volume": 118062.3304, "trades": 548, "taker_buy_base": 2638.35, "taker_buy_quote": 31377.5905 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 11.89, "high": 12.01, "low": 11.89, "close": 12.0, "volume": 9115.3, "close_time": 1766872799999, "quote_volume": 109251.3333, "trades": 1898, "taker_buy_base": 3815.92, "taker_buy_quote": 45709.6462 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 12.0, "high": 12.16, "low": 11.99, "close": 12.02, "volume": 27857.4, "close_time": 1766876399999, "quote_volume": 336660.1593, "trades": 4086, "taker_buy_base": 15375.41, "taker_buy_quote": 185892.6523 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 12.03, "high": 12.28, "low": 12.03, "close": 12.23, "volume": 40802.09, "close_time": 1766879999999, "quote_volume": 496679.855, "trades": 4115, "taker_buy_base": 23275.61, "taker_buy_quote": 283287.7811 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.23, "high": 12.33, "low": 12.09, "close": 12.11, "volume": 28978.53, "close_time": 1766883599999, "quote_volume": 354169.2394, "trades": 3576, "taker_buy_base": 12146.33, "taker_buy_quote": 148525.6531 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 12.12, "high": 12.15, "low": 12.06, "close": 12.07, "volume": 9626.51, "close_time": 1766887199999, "quote_volume": 116495.9057, "trades": 1503, "taker_buy_base": 4090.24, "taker_buy_quote": 49492.7094 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 12.08, "high": 12.17, "low": 12.08, "close": 12.16, "volume": 9514.72, "close_time": 1766890799999, "quote_volume": 115437.0668, "trades": 1086, "taker_buy_base": 5183.61, "taker_buy_quote": 62900.1881 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 12.15, "high": 12.18, "low": 12.12, "close": 12.17, "volume": 7810.33, "close_time": 1766894399999, "quote_volume": 94922.5149, "trades": 923, "taker_buy_base": 5133.21, "taker_buy_quote": 62393.091 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 12.16, "high": 12.2, "low": 12.14, "close": 12.18, "volume": 11082.69, "close_time": 1766897999999, "quote_volume": 134899.2373, "trades": 1273, "taker_buy_base": 5445.98, "taker_buy_quote": 66312.1131 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 12.18, "high": 12.22, "low": 12.15, "close": 12.18, "volume": 11575.98, "close_time": 1766901599999, "quote_volume": 141092.8587, "trades": 1483, "taker_buy_base": 3957.08, "taker_buy_quote": 48221.7659 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 12.18, "high": 12.26, "low": 12.16, "close": 12.25, "volume": 9423.22, "close_time": 1766905199999, "quote_volume": 115048.7724, "trades": 1663, "taker_buy_base": 3952.13, "taker_buy_quote": 48252.0268 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 12.24, "high": 12.27, "low": 12.22, "close": 12.27, "volume": 8108.29, "close_time": 1766908799999, "quote_volume": 99316.9275, "trades": 1339, "taker_buy_base": 4268.31, "taker_buy_quote": 52285.9946 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 12.27, "high": 12.3, "low": 12.23, "close": 12.26, "volume": 22105.06, "close_time": 1766912399999, "quote_volume": 270914.8382, "trades": 1768, "taker_buy_base": 9319.64, "taker_buy_quote": 114234.9891 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 12.26, "high": 12.26, "low": 12.18, "close": 12.19, "volume": 7476.14, "close_time": 1766915999999, "quote_volume": 91303.4266, "trades": 644, "taker_buy_base": 1985.95, "taker_buy_quote": 24266.8529 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 12.19, "high": 12.25, "low": 12.18, "close": 12.21, "volume": 15720.74, "close_time": 1766919599999, "quote_volume": 191859.2775, "trades": 1268, "taker_buy_base": 6735.0, "taker_buy_quote": 82249.599 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 12.22, "high": 12.25, "low": 12.17, "close": 12.2, "volume": 6394.7, "close_time": 1766923199999, "quote_volume": 78057.399, "trades": 619, "taker_buy_base": 2641.01, "taker_buy_quote": 32243.7143 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 12.2, "high": 12.22, "low": 12.14, "close": 12.17, "volume": 14215.56, "close_time": 1766926799999, "quote_volume": 173013.6164, "trades": 799, "taker_buy_base": 4919.46, "taker_buy_quote": 59940.0372 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 12.17, "high": 12.2, "low": 12.16, "close": 12.19, "volume": 7338.44, "close_time": 1766930399999, "quote_volume": 89403.2709, "trades": 760, "taker_buy_base": 4015.16, "taker_buy_quote": 48910.8566 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 12.18, "high": 12.26, "low": 12.18, "close": 12.22, "volume": 10010.45, "close_time": 1766933999999, "quote_volume": 122337.0063, "trades": 1637, "taker_buy_base": 4495.83, "taker_buy_quote": 54934.254 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 12.22, "high": 12.3, "low": 12.22, "close": 12.26, "volume": 7821.17, "close_time": 1766937599999, "quote_volume": 95879.5285, "trades": 1121, "taker_buy_base": 3792.17, "taker_buy_quote": 46487.9353 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 12.27, "high": 12.29, "low": 12.21, "close": 12.22, "volume": 9778.76, "close_time": 1766941199999, "quote_volume": 119734.161, "trades": 1781, "taker_buy_base": 3732.8, "taker_buy_quote": 45715.9873 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 12.22, "high": 12.29, "low": 12.22, "close": 12.25, "volume": 4277.05, "close_time": 1766944799999, "quote_volume": 52407.9815, "trades": 977, "taker_buy_base": 2087.75, "taker_buy_quote": 25581.2709 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 12.26, "high": 12.26, "low": 12.08, "close": 12.1, "volume": 16870.1, "close_time": 1766948399999, "quote_volume": 204995.3309, "trades": 1748, "taker_buy_base": 5528.24, "taker_buy_quote": 67108.4021 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 12.1, "high": 12.12, "low": 12.04, "close": 12.06, "volume": 9143.95, "close_time": 1766951999999, "quote_volume": 110404.2438, "trades": 1467, "taker_buy_base": 3711.12, "taker_buy_quote": 44826.5359 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 12.06, "high": 12.1, "low": 12.04, "close": 12.06, "volume": 5331.81, "close_time": 1766955599999, "quote_volume": 64317.984, "trades": 1332, "taker_buy_base": 1964.19, "taker_buy_quote": 23706.3362 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 12.06, "high": 12.08, "low": 12.02, "close": 12.07, "volume": 9090.43, "close_time": 1766959199999, "quote_volume": 109438.9539, "trades": 1498, "taker_buy_base": 3298.25, "taker_buy_quote": 39710.2231 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 12.07, "high": 12.2, "low": 12.03, "close": 12.15, "volume": 15191.21, "close_time": 1766962799999, "quote_volume": 184183.5297, "trades": 2935, "taker_buy_base": 8783.73, "taker_buy_quote": 106646.9153 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 12.16, "high": 12.2, "low": 12.09, "close": 12.2, "volume": 5771.52, "close_time": 1766966399999, "quote_volume": 70122.4405, "trades": 1959, "taker_buy_base": 3239.97, "taker_buy_quote": 39389.9838 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.21, "high": 12.34, "low": 12.18, "close": 12.31, "volume": 13632.72, "close_time": 1766969999999, "quote_volume": 167518.3237, "trades": 3688, "taker_buy_base": 7563.4, "taker_buy_quote": 92969.511 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 12.31, "high": 12.39, "low": 12.17, "close": 12.33, "volume": 12221.24, "close_time": 1766973599999, "quote_volume": 150195.0457, "trades": 3293, "taker_buy_base": 5830.17, "taker_buy_quote": 71627.7007 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 12.33, "high": 12.44, "low": 12.33, "close": 12.33, "volume": 14901.43, "close_time": 1766977199999, "quote_volume": 184489.6193, "trades": 3802, "taker_buy_base": 8543.31, "taker_buy_quote": 105784.4738 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 12.34, "high": 12.45, "low": 12.33, "close": 12.44, "volume": 15729.26, "close_time": 1766980799999, "quote_volume": 194856.4617, "trades": 3044, "taker_buy_base": 11683.32, "taker_buy_quote": 144755.7311 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 12.44, "high": 12.49, "low": 12.41, "close": 12.44, "volume": 15046.26, "close_time": 1766984399999, "quote_volume": 187279.6465, "trades": 4285, "taker_buy_base": 7073.85, "taker_buy_quote": 88069.6315 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 12.43, "high": 12.45, "low": 12.35, "close": 12.39, "volume": 25728.71, "close_time": 1766987999999, "quote_volume": 318749.6207, "trades": 2092, "taker_buy_base": 13522.31, "taker_buy_quote": 167514.4397 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 12.39, "high": 12.44, "low": 12.32, "close": 12.33, "volume": 13660.11, "close_time": 1766991599999, "quote_volume": 169299.3894, "trades": 2394, "taker_buy_base": 5736.65, "taker_buy_quote": 71107.2369 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 12.34, "high": 12.37, "low": 12.28, "close": 12.34, "volume": 22867.26, "close_time": 1766995199999, "quote_volume": 281834.1987, "trades": 2684, "taker_buy_base": 5762.47, "taker_buy_quote": 71038.459 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 12.34, "high": 12.36, "low": 12.28, "close": 12.28, "volume": 7491.04, "close_time": 1766998799999, "quote_volume": 92351.5017, "trades": 1462, "taker_buy_base": 4299.36, "taker_buy_quote": 53035.0497 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 12.28, "high": 12.29, "low": 12.05, "close": 12.15, "volume": 21643.53, "close_time": 1767002399999, "quote_volume": 263558.7925, "trades": 3190, "taker_buy_base": 10189.15, "taker_buy_quote": 123858.3351 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 12.15, "high": 12.23, "low": 12.14, "close": 12.2, "volume": 8900.23, "close_time": 1767005999999, "quote_volume": 108535.7161, "trades": 1780, "taker_buy_base": 3367.14, "taker_buy_quote": 41071.8133 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 12.19, "high": 12.21, "low": 12.14, "close": 12.15, "volume": 8479.49, "close_time": 1767009599999, "quote_volume": 103224.5633, "trades": 2549, "taker_buy_base": 3768.84, "taker_buy_quote": 45881.8989 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 12.14, "high": 12.15, "low": 11.92, "close": 12.03, "volume": 31946.82, "close_time": 1767013199999, "quote_volume": 383660.1195, "trades": 6899, "taker_buy_base": 14934.3, "taker_buy_quote": 179352.9888 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 12.03, "high": 12.04, "low": 11.92, "close": 11.94, "volume": 13795.16, "close_time": 1767016799999, "quote_volume": 165414.6664, "trades": 1710, "taker_buy_base": 6583.67, "taker_buy_quote": 78941.9435 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 11.93, "high": 12.06, "low": 11.89, "close": 11.91, "volume": 23990.63, "close_time": 1767020399999, "quote_volume": 286811.6066, "trades": 4086, "taker_buy_base": 12889.06, "taker_buy_quote": 154352.675 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 11.92, "high": 12.08, "low": 11.9, "close": 12.03, "volume": 12477.78, "close_time": 1767023999999, "quote_volume": 149734.0602, "trades": 3358, "taker_buy_base": 7201.75, "taker_buy_quote": 86438.9501 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 12.02, "high": 12.06, "low": 11.97, "close": 12.0, "volume": 7866.79, "close_time": 1767027599999, "quote_volume": 94543.7144, "trades": 2075, "taker_buy_base": 4502.97, "taker_buy_quote": 54132.1119 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 11.99, "high": 12.01, "low": 11.93, "close": 12.0, "volume": 2443.97, "close_time": 1767031199999, "quote_volume": 29257.4236, "trades": 958, "taker_buy_base": 1340.36, "taker_buy_quote": 16043.0997 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 12.0, "high": 12.03, "low": 11.88, "close": 11.91, "volume": 11257.08, "close_time": 1767034799999, "quote_volume": 134578.965, "trades": 1965, "taker_buy_base": 5015.75, "taker_buy_quote": 60016.5099 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 11.9, "high": 11.97, "low": 11.88, "close": 11.9, "volume": 17894.78, "close_time": 1767038399999, "quote_volume": 213417.1315, "trades": 2757, "taker_buy_base": 11924.55, "taker_buy_quote": 142248.8694 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 11.9, "high": 11.94, "low": 11.87, "close": 11.91, "volume": 7396.44, "close_time": 1767041999999, "quote_volume": 88019.7624, "trades": 1595, "taker_buy_base": 5207.71, "taker_buy_quote": 61974.3211 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 11.91, "high": 11.99, "low": 11.91, "close": 11.99, "volume": 3816.4, "close_time": 1767045599999, "quote_volume": 45594.9942, "trades": 1081, "taker_buy_base": 1753.18, "taker_buy_quote": 20960.8671 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 11.98, "high": 11.98, "low": 11.93, "close": 11.95, "volume": 18158.32, "close_time": 1767049199999, "quote_volume": 217268.7673, "trades": 2552, "taker_buy_base": 13013.81, "taker_buy_quote": 155749.1974 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 11.94, "high": 11.96, "low": 11.91, "close": 11.93, "volume": 4430.78, "close_time": 1767052799999, "quote_volume": 52887.2905, "trades": 1633, "taker_buy_base": 2765.01, "taker_buy_quote": 33001.6651 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 11.93, "high": 11.96, "low": 11.85, "close": 11.93, "volume": 19325.03, "close_time": 1767056399999, "quote_volume": 229842.9709, "trades": 1545, "taker_buy_base": 4479.24, "taker_buy_quote": 53349.0051 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 11.92, "high": 11.95, "low": 11.89, "close": 11.93, "volume": 3576.62, "close_time": 1767059999999, "quote_volume": 42595.9846, "trades": 1049, "taker_buy_base": 1513.65, "taker_buy_quote": 18027.565 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 11.92, "high": 11.95, "low": 11.87, "close": 11.9, "volume": 3009.46, "close_time": 1767063599999, "quote_volume": 35844.7022, "trades": 1131, "taker_buy_base": 1408.43, "taker_buy_quote": 16780.4788 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 11.9, "high": 11.97, "low": 11.85, "close": 11.96, "volume": 7254.25, "close_time": 1767067199999, "quote_volume": 86372.1535, "trades": 1613, "taker_buy_base": 4308.62, "taker_buy_quote": 51273.2701 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 11.96, "high": 12.01, "low": 11.94, "close": 11.95, "volume": 17102.18, "close_time": 1767070799999, "quote_volume": 204774.0098, "trades": 1921, "taker_buy_base": 3926.36, "taker_buy_quote": 47048.8019 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 11.95, "high": 11.95, "low": 11.84, "close": 11.87, "volume": 10082.88, "close_time": 1767074399999, "quote_volume": 119864.9137, "trades": 1463, "taker_buy_base": 5071.43, "taker_buy_quote": 60319.4576 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 11.86, "high": 11.93, "low": 11.85, "close": 11.88, "volume": 34268.54, "close_time": 1767077999999, "quote_volume": 407817.0936, "trades": 2619, "taker_buy_base": 8475.02, "taker_buy_quote": 100889.0805 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 11.87, "high": 11.93, "low": 11.86, "close": 11.9, "volume": 18182.76, "close_time": 1767081599999, "quote_volume": 216508.2004, "trades": 1240, "taker_buy_base": 15282.47, "taker_buy_quote": 182001.3475 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 11.9, "high": 12.07, "low": 11.9, "close": 11.98, "volume": 19916.32, "close_time": 1767085199999, "quote_volume": 238834.6584, "trades": 2942, "taker_buy_base": 11795.55, "taker_buy_quote": 141482.8851 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 11.98, "high": 12.01, "low": 11.96, "close": 12.0, "volume": 6071.7, "close_time": 1767088799999, "quote_volume": 72766.3564, "trades": 1521, "taker_buy_base": 3350.49, "taker_buy_quote": 40173.0424 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 12.0, "high": 12.02, "low": 11.97, "close": 11.99, "volume": 7349.84, "close_time": 1767092399999, "quote_volume": 88181.074, "trades": 1366, "taker_buy_base": 4268.31, "taker_buy_quote": 51206.4381 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 11.99, "high": 12.0, "low": 11.97, "close": 11.99, "volume": 3308.2, "close_time": 1767095999999, "quote_volume": 39667.8735, "trades": 1237, "taker_buy_base": 1830.42, "taker_buy_quote": 21949.5507 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 11.99, "high": 12.02, "low": 11.97, "close": 11.98, "volume": 4795.22, "close_time": 1767099599999, "quote_volume": 57533.2908, "trades": 895, "taker_buy_base": 2014.89, "taker_buy_quote": 24178.4542 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 11.97, "high": 12.02, "low": 11.97, "close": 12.01, "volume": 8127.23, "close_time": 1767103199999, "quote_volume": 97564.6226, "trades": 969, "taker_buy_base": 5912.59, "taker_buy_quote": 70991.04 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 12.0, "high": 12.03, "low": 11.85, "close": 12.0, "volume": 38423.98, "close_time": 1767106799999, "quote_volume": 458258.8213, "trades": 4950, "taker_buy_base": 13337.04, "taker_buy_quote": 159389.7543 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 12.0, "high": 12.02, "low": 11.9, "close": 12.0, "volume": 8706.43, "close_time": 1767110399999, "quote_volume": 104063.4519, "trades": 2130, "taker_buy_base": 5658.35, "taker_buy_quote": 67613.0175 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 12.01, "high": 12.05, "low": 11.95, "close": 11.98, "volume": 21320.67, "close_time": 1767113999999, "quote_volume": 255595.465, "trades": 2521, "taker_buy_base": 16152.71, "taker_buy_quote": 193657.1449 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 11.97, "high": 11.99, "low": 11.89, "close": 11.95, "volume": 10258.45, "close_time": 1767117599999, "quote_volume": 122534.3489, "trades": 2833, "taker_buy_base": 5109.37, "taker_buy_quote": 61071.5055 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 11.94, "high": 11.97, "low": 11.9, "close": 11.92, "volume": 7246.29, "close_time": 1767121199999, "quote_volume": 86539.5471, "trades": 1430, "taker_buy_base": 2695.15, "taker_buy_quote": 32190.8377 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 11.93, "high": 11.96, "low": 11.86, "close": 11.93, "volume": 12593.4, "close_time": 1767124799999, "quote_volume": 149947.6348, "trades": 1812, "taker_buy_base": 7408.38, "taker_buy_quote": 88235.5359 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 11.93, "high": 11.93, "low": 11.84, "close": 11.84, "volume": 4848.89, "close_time": 1767128399999, "quote_volume": 57668.3037, "trades": 1434, "taker_buy_base": 2399.57, "taker_buy_quote": 28535.9961 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 11.84, "high": 11.87, "low": 11.83, "close": 11.84, "volume": 6352.41, "close_time": 1767131999999, "quote_volume": 75284.6009, "trades": 1110, "taker_buy_base": 3249.58, "taker_buy_quote": 38532.8802 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 11.84, "high": 11.88, "low": 11.81, "close": 11.86, "volume": 28621.25, "close_time": 1767135599999, "quote_volume": 339146.6334, "trades": 2337, "taker_buy_base": 17221.96, "taker_buy_quote": 204145.6743 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 11.85, "high": 11.9, "low": 11.84, "close": 11.88, "volume": 24020.54, "close_time": 1767139199999, "quote_volume": 285178.3078, "trades": 1900, "taker_buy_base": 11099.29, "taker_buy_quote": 131839.854 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 11.88, "high": 11.88, "low": 11.82, "close": 11.85, "volume": 9796.04, "close_time": 1767142799999, "quote_volume": 115976.6771, "trades": 2117, "taker_buy_base": 7086.66, "taker_buy_quote": 83906.0484 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 11.84, "high": 11.95, "low": 11.83, "close": 11.92, "volume": 4969.21, "close_time": 1767146399999, "quote_volume": 59140.3522, "trades": 1341, "taker_buy_base": 3333.76, "taker_buy_quote": 39673.8199 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 11.91, "high": 11.92, "low": 11.87, "close": 11.9, "volume": 6108.11, "close_time": 1767149999999, "quote_volume": 72708.949, "trades": 1118, "taker_buy_base": 2743.69, "taker_buy_quote": 32661.3241 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 11.9, "high": 11.9, "low": 11.83, "close": 11.85, "volume": 3855.5, "close_time": 1767153599999, "quote_volume": 45739.307, "trades": 928, "taker_buy_base": 2174.6, "taker_buy_quote": 25806.4717 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 11.85, "high": 11.86, "low": 11.82, "close": 11.82, "volume": 4940.88, "close_time": 1767157199999, "quote_volume": 58523.4877, "trades": 930, "taker_buy_base": 3169.93, "taker_buy_quote": 37550.6115 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 11.83, "high": 11.86, "low": 11.82, "close": 11.83, "volume": 3400.46, "close_time": 1767160799999, "quote_volume": 40277.8296, "trades": 1005, "taker_buy_base": 2491.62, "taker_buy_quote": 29517.8742 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 11.84, "high": 11.86, "low": 11.83, "close": 11.83, "volume": 3900.66, "close_time": 1767164399999, "quote_volume": 46190.7611, "trades": 557, "taker_buy_base": 1974.95, "taker_buy_quote": 23389.962 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 11.83, "high": 11.86, "low": 11.81, "close": 11.85, "volume": 6779.79, "close_time": 1767167999999, "quote_volume": 80248.2698, "trades": 765, "taker_buy_base": 4068.18, "taker_buy_quote": 48163.6927 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 11.86, "high": 11.91, "low": 11.8, "close": 11.81, "volume": 7288.56, "close_time": 1767171599999, "quote_volume": 86379.1864, "trades": 2154, "taker_buy_base": 3225.09, "taker_buy_quote": 38242.2545 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 11.82, "high": 11.83, "low": 11.8, "close": 11.83, "volume": 3660.02, "close_time": 1767175199999, "quote_volume": 43245.2755, "trades": 940, "taker_buy_base": 2591.31, "taker_buy_quote": 30615.08 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 11.83, "high": 11.83, "low": 11.77, "close": 11.8, "volume": 6077.36, "close_time": 1767178799999, "quote_volume": 71729.1918, "trades": 836, "taker_buy_base": 2762.92, "taker_buy_quote": 32631.3787 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 11.8, "high": 11.9, "low": 11.8, "close": 11.89, "volume": 16030.23, "close_time": 1767182399999, "quote_volume": 190299.0364, "trades": 1348, "taker_buy_base": 12265.76, "taker_buy_quote": 145579.2389 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 11.89, "high": 11.89, "low": 11.78, "close": 11.8, "volume": 10423.36, "close_time": 1767185999999, "quote_volume": 123240.9697, "trades": 2080, "taker_buy_base": 3990.78, "taker_buy_quote": 47172.3205 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 11.8, "high": 11.84, "low": 11.76, "close": 11.79, "volume": 38271.96, "close_time": 1767189599999, "quote_volume": 450960.894, "trades": 2391, "taker_buy_base": 10631.12, "taker_buy_quote": 125369.0089 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 11.79, "high": 11.88, "low": 11.74, "close": 11.79, "volume": 9496.23, "close_time": 1767193199999, "quote_volume": 112094.4817, "trades": 3540, "taker_buy_base": 3715.34, "taker_buy_quote": 43890.5763 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 11.79, "high": 11.79, "low": 11.69, "close": 11.72, "volume": 10063.56, "close_time": 1767196799999, "quote_volume": 118224.5979, "trades": 2028, "taker_buy_base": 5160.14, "taker_buy_quote": 60641.2517 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 11.72, "high": 11.75, "low": 11.49, "close": 11.55, "volume": 53369.06, "close_time": 1767200399999, "quote_volume": 617913.475, "trades": 5668, "taker_buy_base": 28112.76, "taker_buy_quote": 325279.1415 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 11.55, "high": 11.56, "low": 11.37, "close": 11.42, "volume": 31833.14, "close_time": 1767203999999, "quote_volume": 364652.3596, "trades": 4878, "taker_buy_base": 15856.72, "taker_buy_quote": 181643.511 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 11.41, "high": 11.44, "low": 11.31, "close": 11.41, "volume": 22013.16, "close_time": 1767207599999, "quote_volume": 250493.2474, "trades": 4640, "taker_buy_base": 13421.35, "taker_buy_quote": 152785.9234 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 11.41, "high": 11.48, "low": 11.39, "close": 11.39, "volume": 12284.02, "close_time": 1767211199999, "quote_volume": 140370.3221, "trades": 2177, "taker_buy_base": 5596.7, "taker_buy_quote": 63967.3706 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 11.38, "high": 11.53, "low": 11.33, "close": 11.49, "volume": 16781.02, "close_time": 1767214799999, "quote_volume": 191232.9165, "trades": 2479, "taker_buy_base": 6318.75, "taker_buy_quote": 72245.2503 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 11.49, "high": 11.52, "low": 11.47, "close": 11.51, "volume": 6475.53, "close_time": 1767218399999, "quote_volume": 74430.5555, "trades": 1320, "taker_buy_base": 3984.02, "taker_buy_quote": 45786.4164 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 11.51, "high": 11.53, "low": 11.47, "close": 11.5, "volume": 21677.6, "close_time": 1767221999999, "quote_volume": 249326.4798, "trades": 4254, "taker_buy_base": 15799.72, "taker_buy_quote": 181733.3084 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 11.49, "high": 11.51, "low": 11.47, "close": 11.48, "volume": 8067.32, "close_time": 1767225599999, "quote_volume": 92697.9642, "trades": 2064, "taker_buy_base": 4576.56, "taker_buy_quote": 52604.1621 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 11.47, "high": 11.57, "low": 11.47, "close": 11.52, "volume": 13172.35, "close_time": 1767229199999, "quote_volume": 151639.1259, "trades": 1589, "taker_buy_base": 8381.73, "taker_buy_quote": 96477.1673 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 11.52, "high": 11.57, "low": 11.52, "close": 11.53, "volume": 7378.75, "close_time": 1767232799999, "quote_volume": 85133.5208, "trades": 1469, "taker_buy_base": 3914.86, "taker_buy_quote": 45164.2443 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 11.53, "high": 11.55, "low": 11.53, "close": 11.54, "volume": 11956.48, "close_time": 1767236399999, "quote_volume": 137948.8645, "trades": 1754, "taker_buy_base": 7067.65, "taker_buy_quote": 81548.2777 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 11.55, "high": 11.56, "low": 11.48, "close": 11.48, "volume": 13522.12, "close_time": 1767239999999, "quote_volume": 155922.6207, "trades": 2017, "taker_buy_base": 7500.29, "taker_buy_quote": 86548.9969 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 11.49, "high": 11.51, "low": 11.46, "close": 11.49, "volume": 21030.3, "close_time": 1767243599999, "quote_volume": 241657.9839, "trades": 2323, "taker_buy_base": 11766.02, "taker_buy_quote": 135208.9565 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 11.49, "high": 11.57, "low": 11.49, "close": 11.55, "volume": 5876.3, "close_time": 1767247199999, "quote_volume": 67789.1632, "trades": 1108, "taker_buy_base": 2711.94, "taker_buy_quote": 31264.7415 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 11.56, "high": 11.59, "low": 11.54, "close": 11.56, "volume": 37290.08, "close_time": 1767250799999, "quote_volume": 431270.2827, "trades": 1244, "taker_buy_base": 21278.25, "taker_buy_quote": 246088.4936 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 11.56, "high": 11.61, "low": 11.52, "close": 11.55, "volume": 124132.17, "close_time": 1767254399999, "quote_volume": 1436298.0054, "trades": 3754, "taker_buy_base": 63428.32, "taker_buy_quote": 734009.0153 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 11.55, "high": 11.6, "low": 11.53, "close": 11.6, "volume": 16662.34, "close_time": 1767257999999, "quote_volume": 192457.849, "trades": 1205, "taker_buy_base": 8838.85, "taker_buy_quote": 102110.3411 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 11.6, "high": 11.66, "low": 11.6, "close": 11.63, "volume": 10398.06, "close_time": 1767261599999, "quote_volume": 120927.2722, "trades": 1325, "taker_buy_base": 6575.83, "taker_buy_quote": 76464.3779 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 11.63, "high": 11.63, "low": 11.61, "close": 11.62, "volume": 3192.43, "close_time": 1767265199999, "quote_volume": 37098.3562, "trades": 414, "taker_buy_base": 2074.14, "taker_buy_quote": 24102.3949 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 11.62, "high": 11.65, "low": 11.59, "close": 11.65, "volume": 4860.33, "close_time": 1767268799999, "quote_volume": 56445.4499, "trades": 1014, "taker_buy_base": 3249.34, "taker_buy_quote": 37733.9941 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 11.64, "high": 11.65, "low": 11.59, "close": 11.6, "volume": 5606.32, "close_time": 1767272399999, "quote_volume": 65109.1665, "trades": 658, "taker_buy_base": 3097.92, "taker_buy_quote": 35972.7102 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 11.59, "high": 11.7, "low": 11.58, "close": 11.7, "volume": 11551.83, "close_time": 1767275999999, "quote_volume": 134412.6892, "trades": 1745, "taker_buy_base": 6229.19, "taker_buy_quote": 72450.3436 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 11.7, "high": 11.79, "low": 11.69, "close": 11.76, "volume": 19961.18, "close_time": 1767279599999, "quote_volume": 234242.0287, "trades": 4117, "taker_buy_base": 8731.39, "taker_buy_quote": 102508.7455 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 11.75, "high": 11.92, "low": 11.74, "close": 11.89, "volume": 35639.67, "close_time": 1767283199999, "quote_volume": 421370.0973, "trades": 6087, "taker_buy_base": 18935.2, "taker_buy_quote": 224012.7409 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 11.89, "high": 12.0, "low": 11.89, "close": 11.91, "volume": 28724.47, "close_time": 1767286799999, "quote_volume": 342803.3741, "trades": 7011, "taker_buy_base": 11583.31, "taker_buy_quote": 138295.7698 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 11.92, "high": 12.05, "low": 11.92, "close": 11.98, "volume": 28432.01, "close_time": 1767290399999, "quote_volume": 340765.8142, "trades": 7297, "taker_buy_base": 16537.57, "taker_buy_quote": 198191.2895 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 11.99, "high": 12.01, "low": 11.92, "close": 11.94, "volume": 16568.52, "close_time": 1767293999999, "quote_volume": 198243.4286, "trades": 3123, "taker_buy_base": 7803.44, "taker_buy_quote": 93405.04 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 11.94, "high": 12.08, "low": 11.94, "close": 12.07, "volume": 21677.07, "close_time": 1767297599999, "quote_volume": 259706.8128, "trades": 3322, "taker_buy_base": 8282.98, "taker_buy_quote": 99229.5507 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 12.08, "high": 12.14, "low": 12.04, "close": 12.07, "volume": 17825.54, "close_time": 1767301199999, "quote_volume": 215469.181, "trades": 5239, "taker_buy_base": 9561.81, "taker_buy_quote": 115593.0155 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 12.06, "high": 12.08, "low": 12.0, "close": 12.03, "volume": 8068.63, "close_time": 1767304799999, "quote_volume": 97124.9742, "trades": 1300, "taker_buy_base": 2852.98, "taker_buy_quote": 34346.6918 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 12.03, "high": 12.12, "low": 12.01, "close": 12.12, "volume": 10254.59, "close_time": 1767308399999, "quote_volume": 123648.1802, "trades": 4226, "taker_buy_base": 5030.26, "taker_buy_quote": 60656.7534 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 12.13, "high": 12.16, "low": 12.03, "close": 12.06, "volume": 14970.36, "close_time": 1767311999999, "quote_volume": 180935.6254, "trades": 3767, "taker_buy_base": 6248.75, "taker_buy_quote": 75517.9127 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 12.07, "high": 12.09, "low": 11.99, "close": 12.02, "volume": 11784.78, "close_time": 1767315599999, "quote_volume": 141814.9062, "trades": 2185, "taker_buy_base": 4730.92, "taker_buy_quote": 56940.7841 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 12.02, "high": 12.04, "low": 11.95, "close": 11.96, "volume": 15719.33, "close_time": 1767319199999, "quote_volume": 188298.9074, "trades": 1546, "taker_buy_base": 4085.39, "taker_buy_quote": 48939.035 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 11.96, "high": 11.99, "low": 11.91, "close": 11.98, "volume": 21017.63, "close_time": 1767322799999, "quote_volume": 251163.0902, "trades": 1886, "taker_buy_base": 12818.04, "taker_buy_quote": 153223.3073 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 11.99, "high": 12.2, "low": 11.96, "close": 12.19, "volume": 38764.58, "close_time": 1767326399999, "quote_volume": 469881.5543, "trades": 2536, "taker_buy_base": 19585.2, "taker_buy_quote": 237268.1143 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 12.2, "high": 12.22, "low": 12.09, "close": 12.1, "volume": 15217.98, "close_time": 1767329999999, "quote_volume": 184851.9468, "trades": 1677, "taker_buy_base": 4947.12, "taker_buy_quote": 60137.7755 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 12.11, "high": 12.11, "low": 12.02, "close": 12.1, "volume": 23008.31, "close_time": 1767333599999, "quote_volume": 277185.3753, "trades": 2712, "taker_buy_base": 10776.74, "taker_buy_quote": 129844.8983 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 12.1, "high": 12.13, "low": 12.08, "close": 12.08, "volume": 4404.26, "close_time": 1767337199999, "quote_volume": 53334.6685, "trades": 2096, "taker_buy_base": 2256.16, "taker_buy_quote": 27325.3772 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 12.09, "high": 12.1, "low": 11.99, "close": 12.01, "volume": 7551.24, "close_time": 1767340799999, "quote_volume": 90856.8811, "trades": 1944, "taker_buy_base": 3488.07, "taker_buy_quote": 41982.1074 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 12.01, "high": 12.08, "low": 12.01, "close": 12.08, "volume": 6728.16, "close_time": 1767344399999, "quote_volume": 81097.6089, "trades": 1693, "taker_buy_base": 3481.35, "taker_buy_quote": 41968.5484 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 12.09, "high": 12.35, "low": 12.08, "close": 12.28, "volume": 23410.42, "close_time": 1767347999999, "quote_volume": 285888.791, "trades": 5412, "taker_buy_base": 14368.16, "taker_buy_quote": 175345.228 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 12.29, "high": 12.31, "low": 12.23, "close": 12.25, "volume": 38853.85, "close_time": 1767351599999, "quote_volume": 476873.3598, "trades": 5593, "taker_buy_base": 17945.17, "taker_buy_quote": 220365.4206 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 12.26, "high": 12.26, "low": 12.11, "close": 12.14, "volume": 11848.64, "close_time": 1767355199999, "quote_volume": 144108.0487, "trades": 2020, "taker_buy_base": 4149.55, "taker_buy_quote": 50496.5516 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 12.13, "high": 12.26, "low": 12.1, "close": 12.25, "volume": 7120.82, "close_time": 1767358799999, "quote_volume": 86902.2333, "trades": 2056, "taker_buy_base": 4571.03, "taker_buy_quote": 55861.4377 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 12.25, "high": 12.26, "low": 12.18, "close": 12.19, "volume": 14753.29, "close_time": 1767362399999, "quote_volume": 180302.5974, "trades": 2477, "taker_buy_base": 6916.43, "taker_buy_quote": 84519.5102 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 12.19, "high": 12.32, "low": 12.06, "close": 12.24, "volume": 21010.83, "close_time": 1767365999999, "quote_volume": 256514.0735, "trades": 7144, "taker_buy_base": 12153.04, "taker_buy_quote": 148456.583 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 12.24, "high": 12.32, "low": 12.13, "close": 12.23, "volume": 37082.6, "close_time": 1767369599999, "quote_volume": 454876.0341, "trades": 7715, "taker_buy_base": 23629.94, "taker_buy_quote": 290119.5339 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 12.24, "high": 12.47, "low": 12.21, "close": 12.46, "volume": 36331.43, "close_time": 1767373199999, "quote_volume": 448988.0452, "trades": 9892, "taker_buy_base": 18933.87, "taker_buy_quote": 234035.1676 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 12.47, "high": 12.52, "low": 12.35, "close": 12.39, "volume": 38017.09, "close_time": 1767376799999, "quote_volume": 472985.7512, "trades": 8317, "taker_buy_base": 17459.71, "taker_buy_quote": 217301.0785 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 12.38, "high": 12.45, "low": 12.29, "close": 12.34, "volume": 12431.74, "close_time": 1767380399999, "quote_volume": 154000.1471, "trades": 3636, "taker_buy_base": 5272.21, "taker_buy_quote": 65276.8229 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 12.35, "high": 12.43, "low": 12.34, "close": 12.41, "volume": 8126.78, "close_time": 1767383999999, "quote_volume": 100609.5357, "trades": 2506, "taker_buy_base": 3611.91, "taker_buy_quote": 44733.7012 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 12.42, "high": 12.46, "low": 12.38, "close": 12.42, "volume": 7693.0, "close_time": 1767387599999, "quote_volume": 95534.9034, "trades": 1743, "taker_buy_base": 4204.53, "taker_buy_quote": 52252.9588 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 12.42, "high": 12.55, "low": 12.41, "close": 12.53, "volume": 12968.55, "close_time": 1767391199999, "quote_volume": 162085.6701, "trades": 2188, "taker_buy_base": 8811.72, "taker_buy_quote": 110157.766 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 12.53, "high": 12.6, "low": 12.51, "close": 12.57, "volume": 21514.35, "close_time": 1767394799999, "quote_volume": 270259.9325, "trades": 4687, "taker_buy_base": 13008.27, "taker_buy_quote": 163465.1164 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 12.56, "high": 12.59, "low": 12.49, "close": 12.52, "volume": 26018.85, "close_time": 1767398399999, "quote_volume": 325703.3784, "trades": 3023, "taker_buy_base": 12029.3, "taker_buy_quote": 150597.3214 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 12.53, "high": 12.61, "low": 12.51, "close": 12.55, "volume": 16009.7, "close_time": 1767401999999, "quote_volume": 201144.1613, "trades": 3208, "taker_buy_base": 10486.72, "taker_buy_quote": 131812.7731 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 12.55, "high": 12.62, "low": 12.51, "close": 12.61, "volume": 21321.0, "close_time": 1767405599999, "quote_volume": 267581.4998, "trades": 2243, "taker_buy_base": 10595.54, "taker_buy_quote": 133112.9659 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 12.61, "high": 12.64, "low": 12.57, "close": 12.63, "volume": 9764.56, "close_time": 1767409199999, "quote_volume": 123049.5003, "trades": 2307, "taker_buy_base": 3703.66, "taker_buy_quote": 46703.2726 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 12.62, "high": 12.7, "low": 12.55, "close": 12.69, "volume": 9080.77, "close_time": 1767412799999, "quote_volume": 114673.4283, "trades": 2539, "taker_buy_base": 5346.05, "taker_buy_quote": 67555.6776 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 12.68, "high": 12.69, "low": 12.56, "close": 12.61, "volume": 8376.11, "close_time": 1767416399999, "quote_volume": 105665.506, "trades": 2942, "taker_buy_base": 4054.94, "taker_buy_quote": 51153.9713 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 12.62, "high": 12.67, "low": 12.53, "close": 12.57, "volume": 14453.08, "close_time": 1767419999999, "quote_volume": 182211.7344, "trades": 3575, "taker_buy_base": 6370.88, "taker_buy_quote": 80341.4939 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 12.57, "high": 12.65, "low": 12.44, "close": 12.47, "volume": 11947.15, "close_time": 1767423599999, "quote_volume": 149805.448, "trades": 4013, "taker_buy_base": 5180.13, "taker_buy_quote": 65050.4232 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 12.47, "high": 12.49, "low": 12.26, "close": 12.33, "volume": 35955.26, "close_time": 1767427199999, "quote_volume": 443592.2975, "trades": 7648, "taker_buy_base": 15360.82, "taker_buy_quote": 189657.0231 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 12.33, "high": 12.44, "low": 12.31, "close": 12.42, "volume": 12178.25, "close_time": 1767430799999, "quote_volume": 150720.2753, "trades": 4320, "taker_buy_base": 6640.52, "taker_buy_quote": 82195.4199 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 12.42, "high": 12.47, "low": 12.37, "close": 12.43, "volume": 7310.01, "close_time": 1767434399999, "quote_volume": 90800.0429, "trades": 2300, "taker_buy_base": 3440.41, "taker_buy_quote": 42722.0694 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 12.43, "high": 12.44, "low": 12.39, "close": 12.4, "volume": 4377.83, "close_time": 1767437999999, "quote_volume": 54352.5503, "trades": 1342, "taker_buy_base": 2217.51, "taker_buy_quote": 27536.0842 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 12.4, "high": 12.43, "low": 12.38, "close": 12.4, "volume": 4714.25, "close_time": 1767441599999, "quote_volume": 58452.5883, "trades": 894, "taker_buy_base": 3006.42, "taker_buy_quote": 37279.1566 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 12.4, "high": 12.45, "low": 12.37, "close": 12.43, "volume": 9596.92, "close_time": 1767445199999, "quote_volume": 119126.0739, "trades": 2290, "taker_buy_base": 5814.55, "taker_buy_quote": 72171.5604 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 12.43, "high": 12.48, "low": 12.42, "close": 12.45, "volume": 7540.45, "close_time": 1767448799999, "quote_volume": 93895.2849, "trades": 1662, "taker_buy_base": 5034.83, "taker_buy_quote": 62698.0857 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 12.46, "high": 12.49, "low": 12.42, "close": 12.45, "volume": 6728.29, "close_time": 1767452399999, "quote_volume": 83768.9806, "trades": 974, "taker_buy_base": 2650.38, "taker_buy_quote": 33015.1563 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 12.44, "high": 12.46, "low": 12.39, "close": 12.41, "volume": 7012.04, "close_time": 1767455999999, "quote_volume": 87104.4184, "trades": 1194, "taker_buy_base": 3246.89, "taker_buy_quote": 40344.7996 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 12.41, "high": 12.64, "low": 12.41, "close": 12.59, "volume": 22066.64, "close_time": 1767459599999, "quote_volume": 276787.0518, "trades": 4131, "taker_buy_base": 9480.34, "taker_buy_quote": 118944.0312 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 12.59, "high": 12.59, "low": 12.5, "close": 12.54, "volume": 14669.43, "close_time": 1767463199999, "quote_volume": 183914.6524, "trades": 1895, "taker_buy_base": 7621.19, "taker_buy_quote": 95509.0268 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 12.54, "high": 12.54, "low": 12.48, "close": 12.51, "volume": 6715.2, "close_time": 1767466799999, "quote_volume": 83985.9196, "trades": 2147, "taker_buy_base": 3449.3, "taker_buy_quote": 43150.0059 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 12.51, "high": 12.52, "low": 12.47, "close": 12.49, "volume": 1734.65, "close_time": 1767470399999, "quote_volume": 21663.0049, "trades": 593, "taker_buy_base": 1155.13, "taker_buy_quote": 14427.6696 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 12.49, "high": 12.53, "low": 12.44, "close": 12.51, "volume": 5635.88, "close_time": 1767473999999, "quote_volume": 70300.3248, "trades": 1293, "taker_buy_base": 3795.68, "taker_buy_quote": 47346.1612 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 12.5, "high": 12.56, "low": 12.49, "close": 12.51, "volume": 9057.79, "close_time": 1767477599999, "quote_volume": 113332.4762, "trades": 1531, "taker_buy_base": 6453.93, "taker_buy_quote": 80755.1947 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 12.5, "high": 12.63, "low": 12.49, "close": 12.6, "volume": 4990.39, "close_time": 1767481199999, "quote_volume": 62697.0193, "trades": 2219, "taker_buy_base": 2889.51, "taker_buy_quote": 36302.1392 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 12.6, "high": 12.61, "low": 12.56, "close": 12.56, "volume": 5357.03, "close_time": 1767484799999, "quote_volume": 67393.9634, "trades": 1098, "taker_buy_base": 2688.01, "taker_buy_quote": 33836.5298 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 12.56, "high": 12.69, "low": 12.56, "close": 12.65, "volume": 29529.24, "close_time": 1767488399999, "quote_volume": 373039.3162, "trades": 6141, "taker_buy_base": 17327.13, "taker_buy_quote": 218891.0258 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 12.64, "high": 12.67, "low": 12.6, "close": 12.64, "volume": 11413.41, "close_time": 1767491999999, "quote_volume": 144144.0313, "trades": 1866, "taker_buy_base": 6962.29, "taker_buy_quote": 87943.0819 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 12.64, "high": 12.73, "low": 12.62, "close": 12.66, "volume": 13493.45, "close_time": 1767495599999, "quote_volume": 170981.857, "trades": 2636, "taker_buy_base": 5152.79, "taker_buy_quote": 65375.5645 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 12.67, "high": 12.83, "low": 12.66, "close": 12.71, "volume": 30113.87, "close_time": 1767499199999, "quote_volume": 384080.6021, "trades": 4613, "taker_buy_base": 18014.36, "taker_buy_quote": 229784.8602 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 12.7, "high": 12.73, "low": 12.64, "close": 12.67, "volume": 16923.85, "close_time": 1767502799999, "quote_volume": 215029.3933, "trades": 1979, "taker_buy_base": 10969.43, "taker_buy_quote": 139420.301 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 12.66, "high": 12.76, "low": 12.66, "close": 12.76, "volume": 9376.49, "close_time": 1767506399999, "quote_volume": 119357.7496, "trades": 1060, "taker_buy_base": 7643.8, "taker_buy_quote": 97323.8206 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 12.76, "high": 12.81, "low": 12.68, "close": 12.72, "volume": 17245.75, "close_time": 1767509999999, "quote_volume": 219879.039, "trades": 2943, "taker_buy_base": 10568.52, "taker_buy_quote": 134824.0786 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 12.72, "high": 12.8, "low": 12.7, "close": 12.77, "volume": 6527.79, "close_time": 1767513599999, "quote_volume": 83206.2508, "trades": 1567, "taker_buy_base": 4006.11, "taker_buy_quote": 51071.6312 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 12.77, "high": 12.86, "low": 12.69, "close": 12.84, "volume": 23657.86, "close_time": 1767517199999, "quote_volume": 302601.2727, "trades": 3310, "taker_buy_base": 11047.41, "taker_buy_quote": 141297.1496 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 12.83, "high": 12.9, "low": 12.79, "close": 12.82, "volume": 19147.45, "close_time": 1767520799999, "quote_volume": 245900.612, "trades": 4115, "taker_buy_base": 5352.77, "taker_buy_quote": 68762.7473 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 12.82, "high": 12.84, "low": 12.79, "close": 12.81, "volume": 8044.86, "close_time": 1767524399999, "quote_volume": 103026.9064, "trades": 1507, "taker_buy_base": 4360.55, "taker_buy_quote": 55836.3622 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 12.81, "high": 12.82, "low": 12.77, "close": 12.8, "volume": 5071.5, "close_time": 1767527999999, "quote_volume": 64864.7717, "trades": 1038, "taker_buy_base": 2196.01, "taker_buy_quote": 28091.2927 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 12.79, "high": 12.91, "low": 12.78, "close": 12.82, "volume": 21181.36, "close_time": 1767531599999, "quote_volume": 272391.5451, "trades": 1962, "taker_buy_base": 14548.84, "taker_buy_quote": 187160.6907 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 12.82, "high": 12.85, "low": 12.73, "close": 12.84, "volume": 15086.0, "close_time": 1767535199999, "quote_volume": 192852.1491, "trades": 1981, "taker_buy_base": 8472.29, "taker_buy_quote": 108294.3786 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 12.84, "high": 12.86, "low": 12.78, "close": 12.83, "volume": 9026.78, "close_time": 1767538799999, "quote_volume": 115708.7528, "trades": 1636, "taker_buy_base": 3260.11, "taker_buy_quote": 41808.847 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 12.83, "high": 12.86, "low": 12.78, "close": 12.86, "volume": 9097.32, "close_time": 1767542399999, "quote_volume": 116751.0194, "trades": 1616, "taker_buy_base": 3383.18, "taker_buy_quote": 43442.6923 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 12.85, "high": 12.91, "low": 12.83, "close": 12.89, "volume": 10882.8, "close_time": 1767545999999, "quote_volume": 140027.5747, "trades": 1845, "taker_buy_base": 3985.1, "taker_buy_quote": 51278.6605 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 12.89, "high": 12.93, "low": 12.86, "close": 12.91, "volume": 13620.27, "close_time": 1767549599999, "quote_volume": 175829.1166, "trades": 1266, "taker_buy_base": 6172.74, "taker_buy_quote": 79686.6329 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 12.92, "high": 12.93, "low": 12.8, "close": 12.87, "volume": 10511.64, "close_time": 1767553199999, "quote_volume": 135185.3909, "trades": 1578, "taker_buy_base": 5599.44, "taker_buy_quote": 72049.9599 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 12.86, "high": 12.86, "low": 12.7, "close": 12.79, "volume": 13437.09, "close_time": 1767556799999, "quote_volume": 171479.4898, "trades": 2652, "taker_buy_base": 5784.64, "taker_buy_quote": 73800.9921 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 12.79, "high": 12.84, "low": 12.77, "close": 12.8, "volume": 7715.13, "close_time": 1767560399999, "quote_volume": 98784.3777, "trades": 771, "taker_buy_base": 2297.73, "taker_buy_quote": 29437.3273 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 12.8, "high": 12.85, "low": 12.73, "close": 12.77, "volume": 9586.81, "close_time": 1767563999999, "quote_volume": 122772.0038, "trades": 1890, "taker_buy_base": 4855.64, "taker_buy_quote": 62184.0861 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 12.77, "high": 12.84, "low": 12.76, "close": 12.79, "volume": 5201.92, "close_time": 1767567599999, "quote_volume": 66573.7813, "trades": 1134, "taker_buy_base": 2464.46, "taker_buy_quote": 31539.2742 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 12.8, "high": 12.89, "low": 12.77, "close": 12.82, "volume": 8585.83, "close_time": 1767571199999, "quote_volume": 110238.7834, "trades": 2037, "taker_buy_base": 3766.75, "taker_buy_quote": 48362.4673 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 12.81, "high": 13.02, "low": 12.8, "close": 13.01, "volume": 42483.91, "close_time": 1767574799999, "quote_volume": 549650.1403, "trades": 5476, "taker_buy_base": 29809.71, "taker_buy_quote": 385961.8625 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 13.01, "high": 13.17, "low": 12.95, "close": 13.07, "volume": 31168.31, "close_time": 1767578399999, "quote_volume": 406864.1597, "trades": 5390, "taker_buy_base": 15770.28, "taker_buy_quote": 205717.1563 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 13.08, "high": 13.13, "low": 12.97, "close": 13.04, "volume": 14457.32, "close_time": 1767581999999, "quote_volume": 188165.3945, "trades": 2704, "taker_buy_base": 3953.92, "taker_buy_quote": 51490.9992 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 13.04, "high": 13.05, "low": 12.97, "close": 12.98, "volume": 9780.91, "close_time": 1767585599999, "quote_volume": 127218.913, "trades": 1797, "taker_buy_base": 5529.15, "taker_buy_quote": 71913.3507 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 12.98, "high": 13.02, "low": 12.83, "close": 12.96, "volume": 45743.13, "close_time": 1767589199999, "quote_volume": 591888.8841, "trades": 5285, "taker_buy_base": 31597.99, "taker_buy_quote": 409029.6883 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 12.95, "high": 13.05, "low": 12.92, "close": 12.94, "volume": 15513.33, "close_time": 1767592799999, "quote_volume": 201594.1834, "trades": 2331, "taker_buy_base": 7931.73, "taker_buy_quote": 103051.1384 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 12.94, "high": 13.0, "low": 12.85, "close": 12.98, "volume": 21177.11, "close_time": 1767596399999, "quote_volume": 274006.2522, "trades": 3374, "taker_buy_base": 13540.68, "taker_buy_quote": 175242.357 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 12.97, "high": 13.03, "low": 12.92, "close": 13.01, "volume": 7951.31, "close_time": 1767599999999, "quote_volume": 103288.6329, "trades": 1645, "taker_buy_base": 4158.37, "taker_buy_quote": 54010.3053 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 13.02, "high": 13.05, "low": 12.89, "close": 12.9, "volume": 33284.27, "close_time": 1767603599999, "quote_volume": 430502.9903, "trades": 2740, "taker_buy_base": 17098.09, "taker_buy_quote": 221201.9761 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 12.9, "high": 12.91, "low": 12.79, "close": 12.85, "volume": 56520.81, "close_time": 1767607199999, "quote_volume": 726910.8718, "trades": 4253, "taker_buy_base": 36525.43, "taker_buy_quote": 470166.0328 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 12.86, "high": 13.08, "low": 12.86, "close": 12.91, "volume": 44052.44, "close_time": 1767610799999, "quote_volume": 571848.9003, "trades": 4819, "taker_buy_base": 29056.06, "taker_buy_quote": 377274.1084 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 12.9, "high": 12.93, "low": 12.85, "close": 12.92, "volume": 11371.89, "close_time": 1767614399999, "quote_volume": 146468.7986, "trades": 2459, "taker_buy_base": 5387.92, "taker_buy_quote": 69392.3091 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 12.93, "high": 13.02, "low": 12.85, "close": 12.99, "volume": 23402.09, "close_time": 1767617999999, "quote_volume": 302833.1936, "trades": 3985, "taker_buy_base": 16031.55, "taker_buy_quote": 207388.1897 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 12.98, "high": 12.99, "low": 12.85, "close": 12.89, "volume": 8735.5, "close_time": 1767621599999, "quote_volume": 112756.2639, "trades": 2625, "taker_buy_base": 4166.21, "taker_buy_quote": 53809.9217 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 12.89, "high": 13.04, "low": 12.86, "close": 12.99, "volume": 15737.12, "close_time": 1767625199999, "quote_volume": 203763.3894, "trades": 6638, "taker_buy_base": 7933.39, "taker_buy_quote": 102721.2881 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 13.0, "high": 13.17, "low": 12.92, "close": 13.13, "volume": 19342.43, "close_time": 1767628799999, "quote_volume": 252687.5908, "trades": 6640, "taker_buy_base": 9537.71, "taker_buy_quote": 124554.4927 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 13.14, "high": 13.16, "low": 13.03, "close": 13.04, "volume": 15258.16, "close_time": 1767632399999, "quote_volume": 199827.5263, "trades": 5418, "taker_buy_base": 8722.67, "taker_buy_quote": 114263.7626 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 13.05, "high": 13.2, "low": 12.93, "close": 13.15, "volume": 15152.3, "close_time": 1767635999999, "quote_volume": 198219.6909, "trades": 3955, "taker_buy_base": 8476.99, "taker_buy_quote": 110923.4918 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 13.15, "high": 13.21, "low": 13.11, "close": 13.2, "volume": 17547.05, "close_time": 1767639599999, "quote_volume": 230755.7139, "trades": 5170, "taker_buy_base": 8433.45, "taker_buy_quote": 110938.7182 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 13.2, "high": 13.21, "low": 13.09, "close": 13.12, "volume": 28934.08, "close_time": 1767643199999, "quote_volume": 380598.2147, "trades": 5648, "taker_buy_base": 13524.72, "taker_buy_quote": 177966.9482 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 13.12, "high": 13.31, "low": 13.12, "close": 13.23, "volume": 26210.85, "close_time": 1767646799999, "quote_volume": 346625.2974, "trades": 5716, "taker_buy_base": 16480.34, "taker_buy_quote": 218022.3395 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 13.22, "high": 13.26, "low": 13.2, "close": 13.24, "volume": 8946.05, "close_time": 1767650399999, "quote_volume": 118391.7069, "trades": 2827, "taker_buy_base": 5293.51, "taker_buy_quote": 70049.1585 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 13.24, "high": 13.42, "low": 13.24, "close": 13.35, "volume": 15950.78, "close_time": 1767653999999, "quote_volume": 212719.8373, "trades": 4845, "taker_buy_base": 10608.76, "taker_buy_quote": 141420.862 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 13.36, "high": 13.41, "low": 13.3, "close": 13.31, "volume": 7897.4, "close_time": 1767657599999, "quote_volume": 105344.2437, "trades": 2693, "taker_buy_base": 4415.06, "taker_buy_quote": 58881.9109 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 13.31, "high": 13.36, "low": 13.15, "close": 13.3, "volume": 20177.29, "close_time": 1767661199999, "quote_volume": 267512.696, "trades": 3936, "taker_buy_base": 10773.74, "taker_buy_quote": 142773.0017 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 13.31, "high": 13.41, "low": 13.21, "close": 13.22, "volume": 11085.04, "close_time": 1767664799999, "quote_volume": 147622.0487, "trades": 2950, "taker_buy_base": 4943.34, "taker_buy_quote": 65874.8073 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 13.22, "high": 13.27, "low": 13.18, "close": 13.21, "volume": 6516.27, "close_time": 1767668399999, "quote_volume": 86147.4919, "trades": 1670, "taker_buy_base": 4131.22, "taker_buy_quote": 54624.1531 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 13.21, "high": 13.36, "low": 13.2, "close": 13.35, "volume": 5296.16, "close_time": 1767671999999, "quote_volume": 70434.4714, "trades": 1165, "taker_buy_base": 2576.32, "taker_buy_quote": 34233.6268 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 13.35, "high": 13.38, "low": 13.29, "close": 13.3, "volume": 6818.13, "close_time": 1767675599999, "quote_volume": 90880.0286, "trades": 1715, "taker_buy_base": 3835.01, "taker_buy_quote": 51126.4724 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 13.29, "high": 13.32, "low": 13.25, "close": 13.25, "volume": 2861.15, "close_time": 1767679199999, "quote_volume": 38027.3847, "trades": 1337, "taker_buy_base": 1646.39, "taker_buy_quote": 21890.6377 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 13.25, "high": 13.38, "low": 13.21, "close": 13.32, "volume": 18299.25, "close_time": 1767682799999, "quote_volume": 243265.9812, "trades": 4001, "taker_buy_base": 12044.75, "taker_buy_quote": 160127.3966 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 13.31, "high": 13.33, "low": 13.05, "close": 13.08, "volume": 56642.25, "close_time": 1767686399999, "quote_volume": 744002.6905, "trades": 4754, "taker_buy_base": 15875.55, "taker_buy_quote": 208597.1375 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 13.09, "high": 13.17, "low": 13.04, "close": 13.07, "volume": 10086.78, "close_time": 1767689999999, "quote_volume": 132087.4014, "trades": 1795, "taker_buy_base": 5065.3, "taker_buy_quote": 66386.2311 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 13.06, "high": 13.11, "low": 13.03, "close": 13.1, "volume": 4665.22, "close_time": 1767693599999, "quote_volume": 61000.5845, "trades": 1259, "taker_buy_base": 2434.45, "taker_buy_quote": 31830.948 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 13.1, "high": 13.15, "low": 13.08, "close": 13.14, "volume": 6413.16, "close_time": 1767697199999, "quote_volume": 84117.3588, "trades": 877, "taker_buy_base": 2330.79, "taker_buy_quote": 30579.8757 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 13.14, "high": 13.22, "low": 13.11, "close": 13.2, "volume": 8042.1, "close_time": 1767700799999, "quote_volume": 105993.4411, "trades": 1548, "taker_buy_base": 3754.62, "taker_buy_quote": 49501.7965 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 13.21, "high": 13.32, "low": 13.2, "close": 13.3, "volume": 6085.94, "close_time": 1767704399999, "quote_volume": 80855.3533, "trades": 1211, "taker_buy_base": 2596.4, "taker_buy_quote": 34485.5712 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 13.3, "high": 13.33, "low": 13.23, "close": 13.26, "volume": 17096.32, "close_time": 1767707999999, "quote_volume": 227206.3615, "trades": 4556, "taker_buy_base": 6141.76, "taker_buy_quote": 81635.3774 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 13.26, "high": 13.55, "low": 13.24, "close": 13.38, "volume": 45307.88, "close_time": 1767711599999, "quote_volume": 608374.8545, "trades": 9592, "taker_buy_base": 21900.94, "taker_buy_quote": 293993.6747 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 13.37, "high": 13.49, "low": 13.21, "close": 13.28, "volume": 20136.61, "close_time": 1767715199999, "quote_volume": 268755.152, "trades": 4960, "taker_buy_base": 8137.45, "taker_buy_quote": 108587.5688 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 13.28, "high": 13.3, "low": 12.96, "close": 13.07, "volume": 35221.31, "close_time": 1767718799999, "quote_volume": 462387.0056, "trades": 7992, "taker_buy_base": 16045.81, "taker_buy_quote": 210523.0085 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 13.06, "high": 13.1, "low": 12.79, "close": 12.83, "volume": 41121.25, "close_time": 1767722399999, "quote_volume": 532394.7017, "trades": 5776, "taker_buy_base": 18446.83, "taker_buy_quote": 238994.1755 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 12.82, "high": 13.0, "low": 12.78, "close": 12.98, "volume": 13641.15, "close_time": 1767725999999, "quote_volume": 176390.5171, "trades": 3083, "taker_buy_base": 9887.55, "taker_buy_quote": 127849.2087 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 12.97, "high": 13.02, "low": 12.95, "close": 12.96, "volume": 10639.75, "close_time": 1767729599999, "quote_volume": 138125.7162, "trades": 1344, "taker_buy_base": 6022.43, "taker_buy_quote": 78228.786 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 12.97, "high": 13.14, "low": 12.97, "close": 13.08, "volume": 2907.41, "close_time": 1767733199999, "quote_volume": 38022.6375, "trades": 1163, "taker_buy_base": 918.53, "taker_buy_quote": 12008.2271 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 13.09, "high": 13.39, "low": 13.05, "close": 13.32, "volume": 17595.63, "close_time": 1767736799999, "quote_volume": 232966.8565, "trades": 4401, "taker_buy_base": 8810.18, "taker_buy_quote": 116505.8291 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 13.33, "high": 13.35, "low": 13.25, "close": 13.29, "volume": 13558.46, "close_time": 1767740399999, "quote_volume": 180114.971, "trades": 3859, "taker_buy_base": 6155.95, "taker_buy_quote": 81780.3105 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 13.29, "high": 13.39, "low": 13.29, "close": 13.37, "volume": 5864.88, "close_time": 1767743999999, "quote_volume": 78322.8676, "trades": 1384, "taker_buy_base": 3706.93, "taker_buy_quote": 49504.9994 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 13.37, "high": 13.37, "low": 13.06, "close": 13.07, "volume": 12743.84, "close_time": 1767747599999, "quote_volume": 168273.7966, "trades": 2902, "taker_buy_base": 5533.47, "taker_buy_quote": 73028.3059 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 13.07, "high": 13.13, "low": 13.0, "close": 13.02, "volume": 9375.38, "close_time": 1767751199999, "quote_volume": 122391.6625, "trades": 2855, "taker_buy_base": 5275.46, "taker_buy_quote": 68902.9595 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 13.02, "high": 13.11, "low": 12.98, "close": 13.09, "volume": 9487.62, "close_time": 1767754799999, "quote_volume": 123768.8278, "trades": 1471, "taker_buy_base": 5956.14, "taker_buy_quote": 77733.3021 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 13.09, "high": 13.14, "low": 13.06, "close": 13.07, "volume": 5889.94, "close_time": 1767758399999, "quote_volume": 77202.3157, "trades": 1838, "taker_buy_base": 4155.63, "taker_buy_quote": 54470.8165 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 13.08, "high": 13.11, "low": 13.03, "close": 13.04, "volume": 9505.02, "close_time": 1767761999999, "quote_volume": 124127.0168, "trades": 998, "taker_buy_base": 3688.46, "taker_buy_quote": 48145.983 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 13.04, "high": 13.13, "low": 13.01, "close": 13.05, "volume": 6647.95, "close_time": 1767765599999, "quote_volume": 86829.8662, "trades": 2490, "taker_buy_base": 3791.31, "taker_buy_quote": 49520.0248 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 13.05, "high": 13.08, "low": 13.01, "close": 13.02, "volume": 8136.51, "close_time": 1767769199999, "quote_volume": 106073.9857, "trades": 1348, "taker_buy_base": 4739.61, "taker_buy_quote": 61798.9413 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 13.03, "high": 13.21, "low": 13.03, "close": 13.2, "volume": 10390.03, "close_time": 1767772799999, "quote_volume": 136334.5509, "trades": 2593, "taker_buy_base": 6291.06, "taker_buy_quote": 82550.3878 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 13.2, "high": 13.31, "low": 13.17, "close": 13.25, "volume": 11986.0, "close_time": 1767776399999, "quote_volume": 158687.0878, "trades": 3215, "taker_buy_base": 6728.28, "taker_buy_quote": 89117.5688 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 13.25, "high": 13.26, "low": 12.95, "close": 12.99, "volume": 28813.49, "close_time": 1767779999999, "quote_volume": 376860.0446, "trades": 6157, "taker_buy_base": 8510.08, "taker_buy_quote": 111492.1454 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 12.98, "high": 13.05, "low": 12.97, "close": 13.02, "volume": 10012.65, "close_time": 1767783599999, "quote_volume": 130323.1725, "trades": 2371, "taker_buy_base": 5703.1, "taker_buy_quote": 74243.6431 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 13.02, "high": 13.07, "low": 13.01, "close": 13.07, "volume": 7525.93, "close_time": 1767787199999, "quote_volume": 98106.5159, "trades": 1283, "taker_buy_base": 2017.87, "taker_buy_quote": 26314.9083 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 13.07, "high": 13.08, "low": 12.98, "close": 12.98, "volume": 2890.05, "close_time": 1767790799999, "quote_volume": 37670.8583, "trades": 797, "taker_buy_base": 1569.56, "taker_buy_quote": 20467.6688 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 12.98, "high": 13.03, "low": 12.9, "close": 12.91, "volume": 10729.61, "close_time": 1767794399999, "quote_volume": 139113.6705, "trades": 1848, "taker_buy_base": 4920.93, "taker_buy_quote": 63865.1592 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 12.92, "high": 12.96, "low": 12.72, "close": 12.93, "volume": 21392.42, "close_time": 1767797999999, "quote_volume": 274402.3173, "trades": 5380, "taker_buy_base": 9724.7, "taker_buy_quote": 124831.3881 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 12.93, "high": 12.93, "low": 12.7, "close": 12.76, "volume": 24497.81, "close_time": 1767801599999, "quote_volume": 313123.2581, "trades": 7233, "taker_buy_base": 12320.33, "taker_buy_quote": 157417.1405 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 12.75, "high": 12.85, "low": 12.71, "close": 12.78, "volume": 9904.87, "close_time": 1767805199999, "quote_volume": 126567.8121, "trades": 2589, "taker_buy_base": 4835.36, "taker_buy_quote": 61779.4904 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 12.78, "high": 12.86, "low": 12.76, "close": 12.78, "volume": 7966.45, "close_time": 1767808799999, "quote_volume": 101872.0555, "trades": 1919, "taker_buy_base": 2887.56, "taker_buy_quote": 36961.8239 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 12.78, "high": 12.89, "low": 12.76, "close": 12.8, "volume": 10710.89, "close_time": 1767812399999, "quote_volume": 137237.6984, "trades": 2896, "taker_buy_base": 5247.94, "taker_buy_quote": 67274.5444 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 12.81, "high": 12.86, "low": 12.73, "close": 12.84, "volume": 7330.09, "close_time": 1767815999999, "quote_volume": 93853.9219, "trades": 2161, "taker_buy_base": 3824.24, "taker_buy_quote": 48977.6651 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 12.84, "high": 12.85, "low": 12.77, "close": 12.81, "volume": 5482.29, "close_time": 1767819599999, "quote_volume": 70219.6842, "trades": 1007, "taker_buy_base": 2731.3, "taker_buy_quote": 34991.4612 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 12.82, "high": 12.85, "low": 12.79, "close": 12.8, "volume": 3961.12, "close_time": 1767823199999, "quote_volume": 50769.6226, "trades": 1084, "taker_buy_base": 2128.3, "taker_buy_quote": 27280.4423 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 12.79, "high": 12.9, "low": 12.75, "close": 12.81, "volume": 8333.48, "close_time": 1767826799999, "quote_volume": 106681.0684, "trades": 2693, "taker_buy_base": 3334.56, "taker_buy_quote": 42717.9673 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 12.8, "high": 12.93, "low": 12.76, "close": 12.88, "volume": 10643.84, "close_time": 1767830399999, "quote_volume": 137108.0286, "trades": 3158, "taker_buy_base": 5935.62, "taker_buy_quote": 76501.9741 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 12.87, "high": 12.93, "low": 12.84, "close": 12.9, "volume": 5703.17, "close_time": 1767833999999, "quote_volume": 73481.9237, "trades": 1676, "taker_buy_base": 2747.07, "taker_buy_quote": 35404.813 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 12.91, "high": 12.97, "low": 12.87, "close": 12.94, "volume": 16161.71, "close_time": 1767837599999, "quote_volume": 208884.7699, "trades": 2743, "taker_buy_base": 9975.31, "taker_buy_quote": 129040.8731 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 12.94, "high": 12.96, "low": 12.84, "close": 12.86, "volume": 7633.39, "close_time": 1767841199999, "quote_volume": 98519.1132, "trades": 2457, "taker_buy_base": 2960.0, "taker_buy_quote": 38212.7032 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 12.86, "high": 12.93, "low": 12.76, "close": 12.78, "volume": 13466.88, "close_time": 1767844799999, "quote_volume": 173106.1066, "trades": 1746, "taker_buy_base": 7069.59, "taker_buy_quote": 90970.5374 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 12.78, "high": 12.91, "low": 12.76, "close": 12.86, "volume": 7317.7, "close_time": 1767848399999, "quote_volume": 93934.2059, "trades": 1504, "taker_buy_base": 3615.0, "taker_buy_quote": 46421.6028 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 12.86, "high": 12.93, "low": 12.83, "close": 12.83, "volume": 8633.55, "close_time": 1767851999999, "quote_volume": 111218.5575, "trades": 1127, "taker_buy_base": 4540.91, "taker_buy_quote": 58477.77 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 12.83, "high": 12.85, "low": 12.56, "close": 12.58, "volume": 19922.61, "close_time": 1767855599999, "quote_volume": 252849.177, "trades": 3341, "taker_buy_base": 7246.34, "taker_buy_quote": 91904.497 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 12.57, "high": 12.73, "low": 12.48, "close": 12.69, "volume": 20996.96, "close_time": 1767859199999, "quote_volume": 264321.6742, "trades": 4655, "taker_buy_base": 9977.81, "taker_buy_quote": 125643.2796 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 12.7, "high": 12.75, "low": 12.58, "close": 12.6, "volume": 4582.14, "close_time": 1767862799999, "quote_volume": 58093.8725, "trades": 871, "taker_buy_base": 2478.16, "taker_buy_quote": 31428.6029 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 12.6, "high": 12.64, "low": 12.51, "close": 12.53, "volume": 9344.92, "close_time": 1767866399999, "quote_volume": 117437.8071, "trades": 2097, "taker_buy_base": 4532.54, "taker_buy_quote": 56967.2641 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 12.53, "high": 12.63, "low": 12.45, "close": 12.6, "volume": 20577.62, "close_time": 1767869999999, "quote_volume": 258213.8074, "trades": 3368, "taker_buy_base": 11989.62, "taker_buy_quote": 150437.8162 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 12.6, "high": 12.61, "low": 12.46, "close": 12.54, "volume": 16039.91, "close_time": 1767873599999, "quote_volume": 200704.6982, "trades": 2986, "taker_buy_base": 6572.74, "taker_buy_quote": 82241.552 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 12.54, "high": 12.55, "low": 12.42, "close": 12.43, "volume": 16267.06, "close_time": 1767877199999, "quote_volume": 203019.2721, "trades": 2534, "taker_buy_base": 6786.47, "taker_buy_quote": 84630.0153 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 12.43, "high": 12.48, "low": 12.41, "close": 12.44, "volume": 6896.97, "close_time": 1767880799999, "quote_volume": 85802.8615, "trades": 1358, "taker_buy_base": 2671.36, "taker_buy_quote": 33255.1895 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 12.44, "high": 12.49, "low": 12.33, "close": 12.46, "volume": 27009.85, "close_time": 1767884399999, "quote_volume": 335191.416, "trades": 4665, "taker_buy_base": 13360.42, "taker_buy_quote": 165888.1205 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 12.46, "high": 12.66, "low": 12.41, "close": 12.66, "volume": 13993.65, "close_time": 1767887999999, "quote_volume": 175841.5989, "trades": 3929, "taker_buy_base": 7300.46, "taker_buy_quote": 91771.5384 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 12.65, "high": 12.69, "low": 12.49, "close": 12.6, "volume": 16208.11, "close_time": 1767891599999, "quote_volume": 204142.2939, "trades": 3075, "taker_buy_base": 5445.41, "taker_buy_quote": 68660.112 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 12.61, "high": 12.66, "low": 12.55, "close": 12.65, "volume": 7053.6, "close_time": 1767895199999, "quote_volume": 88942.1847, "trades": 1874, "taker_buy_base": 3150.1, "taker_buy_quote": 39734.5862 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 12.64, "high": 12.65, "low": 12.54, "close": 12.55, "volume": 5475.8, "close_time": 1767898799999, "quote_volume": 68910.9715, "trades": 1482, "taker_buy_base": 3064.98, "taker_buy_quote": 38563.5225 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 12.56, "high": 12.61, "low": 12.52, "close": 12.55, "volume": 3839.52, "close_time": 1767902399999, "quote_volume": 48214.6324, "trades": 1155, "taker_buy_base": 1241.05, "taker_buy_quote": 15585.8062 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 12.54, "high": 12.57, "low": 12.46, "close": 12.56, "volume": 4211.31, "close_time": 1767905999999, "quote_volume": 52651.629, "trades": 1428, "taker_buy_base": 1614.95, "taker_buy_quote": 20181.6511 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 12.56, "high": 12.67, "low": 12.56, "close": 12.65, "volume": 2325.35, "close_time": 1767909599999, "quote_volume": 29328.3362, "trades": 895, "taker_buy_base": 1340.5, "taker_buy_quote": 16906.4511 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 12.66, "high": 12.72, "low": 12.59, "close": 12.66, "volume": 10911.44, "close_time": 1767913199999, "quote_volume": 137868.3503, "trades": 1299, "taker_buy_base": 3889.26, "taker_buy_quote": 49215.4249 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 12.66, "high": 12.68, "low": 12.61, "close": 12.61, "volume": 4985.39, "close_time": 1767916799999, "quote_volume": 63059.5571, "trades": 844, "taker_buy_base": 1218.13, "taker_buy_quote": 15420.3542 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 12.61, "high": 12.64, "low": 12.59, "close": 12.63, "volume": 4914.55, "close_time": 1767920399999, "quote_volume": 62020.1983, "trades": 987, "taker_buy_base": 3173.08, "taker_buy_quote": 40046.3493 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 12.63, "high": 12.74, "low": 12.54, "close": 12.59, "volume": 20429.19, "close_time": 1767923999999, "quote_volume": 257865.1289, "trades": 4055, "taker_buy_base": 9007.93, "taker_buy_quote": 113767.9481 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 12.59, "high": 12.7, "low": 12.56, "close": 12.61, "volume": 6507.89, "close_time": 1767927599999, "quote_volume": 82275.3924, "trades": 1304, "taker_buy_base": 3380.12, "taker_buy_quote": 42759.5247 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 12.6, "high": 12.72, "low": 12.6, "close": 12.72, "volume": 5445.43, "close_time": 1767931199999, "quote_volume": 69083.3854, "trades": 852, "taker_buy_base": 1289.61, "taker_buy_quote": 16365.4213 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 12.72, "high": 12.73, "low": 12.66, "close": 12.68, "volume": 6210.64, "close_time": 1767934799999, "quote_volume": 78870.781, "trades": 1153, "taker_buy_base": 2612.21, "taker_buy_quote": 33177.7926 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 12.69, "high": 12.71, "low": 12.64, "close": 12.71, "volume": 5785.08, "close_time": 1767938399999, "quote_volume": 73308.1407, "trades": 1432, "taker_buy_base": 1796.7, "taker_buy_quote": 22774.0454 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 12.7, "high": 12.76, "low": 12.69, "close": 12.75, "volume": 5719.23, "close_time": 1767941999999, "quote_volume": 72796.3229, "trades": 1210, "taker_buy_base": 3037.25, "taker_buy_quote": 38655.5068 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 12.75, "high": 12.75, "low": 12.71, "close": 12.71, "volume": 5910.34, "close_time": 1767945599999, "quote_volume": 75249.6387, "trades": 1062, "taker_buy_base": 3073.09, "taker_buy_quote": 39127.4323 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 12.7, "high": 12.72, "low": 12.48, "close": 12.55, "volume": 14164.78, "close_time": 1767949199999, "quote_volume": 178950.5924, "trades": 2626, "taker_buy_base": 5527.06, "taker_buy_quote": 69729.8191 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 12.55, "high": 12.63, "low": 12.54, "close": 12.59, "volume": 5115.71, "close_time": 1767952799999, "quote_volume": 64454.1611, "trades": 958, "taker_buy_base": 1897.56, "taker_buy_quote": 23916.9537 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 12.59, "high": 12.63, "low": 12.57, "close": 12.61, "volume": 3826.78, "close_time": 1767956399999, "quote_volume": 48213.6705, "trades": 698, "taker_buy_base": 2482.77, "taker_buy_quote": 31278.6907 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 12.62, "high": 12.64, "low": 12.58, "close": 12.59, "volume": 3224.39, "close_time": 1767959999999, "quote_volume": 40658.9734, "trades": 699, "taker_buy_base": 1530.74, "taker_buy_quote": 19318.3461 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 12.59, "high": 12.62, "low": 12.54, "close": 12.55, "volume": 3956.24, "close_time": 1767963599999, "quote_volume": 49697.1196, "trades": 978, "taker_buy_base": 2198.64, "taker_buy_quote": 27614.0186 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 12.55, "high": 12.72, "low": 12.55, "close": 12.68, "volume": 19258.39, "close_time": 1767967199999, "quote_volume": 243737.0043, "trades": 2768, "taker_buy_base": 12395.99, "taker_buy_quote": 156878.5087 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 12.68, "high": 12.68, "low": 12.52, "close": 12.56, "volume": 12566.42, "close_time": 1767970799999, "quote_volume": 158209.6555, "trades": 2858, "taker_buy_base": 4780.71, "taker_buy_quote": 60185.9396 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 12.57, "high": 12.88, "low": 12.5, "close": 12.76, "volume": 36120.86, "close_time": 1767974399999, "quote_volume": 460023.9313, "trades": 6064, "taker_buy_base": 23810.33, "taker_buy_quote": 303452.8931 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 12.76, "high": 12.96, "low": 12.76, "close": 12.87, "volume": 16066.12, "close_time": 1767977999999, "quote_volume": 206792.0998, "trades": 3446, "taker_buy_base": 8149.35, "taker_buy_quote": 104952.1224 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 12.86, "high": 12.87, "low": 12.68, "close": 12.79, "volume": 14474.25, "close_time": 1767981599999, "quote_volume": 184818.5906, "trades": 2417, "taker_buy_base": 6798.09, "taker_buy_quote": 86749.9353 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 12.79, "high": 12.79, "low": 12.55, "close": 12.67, "volume": 10595.53, "close_time": 1767985199999, "quote_volume": 133953.212, "trades": 2089, "taker_buy_base": 3878.19, "taker_buy_quote": 48985.3817 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 12.67, "high": 12.67, "low": 12.51, "close": 12.53, "volume": 10056.23, "close_time": 1767988799999, "quote_volume": 126244.0708, "trades": 2048, "taker_buy_base": 4135.8, "taker_buy_quote": 51900.0915 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 12.52, "high": 12.61, "low": 12.52, "close": 12.55, "volume": 5110.81, "close_time": 1767992399999, "quote_volume": 64163.7741, "trades": 1577, "taker_buy_base": 2556.63, "taker_buy_quote": 32088.873 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 12.55, "high": 12.65, "low": 12.51, "close": 12.62, "volume": 6502.59, "close_time": 1767995999999, "quote_volume": 81910.8276, "trades": 1284, "taker_buy_base": 3959.48, "taker_buy_quote": 49892.4029 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 12.62, "high": 12.65, "low": 12.58, "close": 12.65, "volume": 5332.16, "close_time": 1767999599999, "quote_volume": 67313.327, "trades": 1417, "taker_buy_base": 2650.43, "taker_buy_quote": 33459.6147 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 12.65, "high": 12.66, "low": 12.6, "close": 12.61, "volume": 4171.97, "close_time": 1768003199999, "quote_volume": 52714.223, "trades": 883, "taker_buy_base": 2312.77, "taker_buy_quote": 29240.0733 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 12.6, "high": 12.6, "low": 12.54, "close": 12.56, "volume": 6571.07, "close_time": 1768006799999, "quote_volume": 82671.3592, "trades": 741, "taker_buy_base": 3587.99, "taker_buy_quote": 45127.746 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 12.57, "high": 12.62, "low": 12.56, "close": 12.6, "volume": 2338.76, "close_time": 1768010399999, "quote_volume": 29444.376, "trades": 560, "taker_buy_base": 1438.08, "taker_buy_quote": 18109.8659 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 12.6, "high": 12.62, "low": 12.54, "close": 12.56, "volume": 2554.67, "close_time": 1768013999999, "quote_volume": 32123.3707, "trades": 479, "taker_buy_base": 1383.25, "taker_buy_quote": 17385.5297 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 12.57, "high": 12.57, "low": 12.51, "close": 12.57, "volume": 3249.21, "close_time": 1768017599999, "quote_volume": 40698.3903, "trades": 445, "taker_buy_base": 1327.16, "taker_buy_quote": 16624.5086 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 12.56, "high": 12.57, "low": 12.49, "close": 12.51, "volume": 5822.32, "close_time": 1768021199999, "quote_volume": 72898.8603, "trades": 1321, "taker_buy_base": 2846.08, "taker_buy_quote": 35631.3888 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 12.51, "high": 12.53, "low": 12.49, "close": 12.5, "volume": 4359.03, "close_time": 1768024799999, "quote_volume": 54532.8971, "trades": 555, "taker_buy_base": 2074.85, "taker_buy_quote": 25960.8611 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 12.5, "high": 12.53, "low": 12.46, "close": 12.51, "volume": 6352.64, "close_time": 1768028399999, "quote_volume": 79343.2854, "trades": 857, "taker_buy_base": 4273.68, "taker_buy_quote": 53360.0865 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 12.52, "high": 12.6, "low": 12.52, "close": 12.6, "volume": 5276.31, "close_time": 1768031999999, "quote_volume": 66334.6429, "trades": 1120, "taker_buy_base": 2971.34, "taker_buy_quote": 37352.5191 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 12.59, "high": 12.61, "low": 12.56, "close": 12.58, "volume": 4586.03, "close_time": 1768035599999, "quote_volume": 57697.2338, "trades": 663, "taker_buy_base": 1800.73, "taker_buy_quote": 22653.046 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 12.59, "high": 12.64, "low": 12.59, "close": 12.62, "volume": 5173.21, "close_time": 1768039199999, "quote_volume": 65257.8935, "trades": 757, "taker_buy_base": 1841.12, "taker_buy_quote": 23232.6991 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 12.62, "high": 12.62, "low": 12.56, "close": 12.62, "volume": 5246.93, "close_time": 1768042799999, "quote_volume": 66082.0139, "trades": 662, "taker_buy_base": 2888.62, "taker_buy_quote": 36369.0452 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 12.62, "high": 12.66, "low": 12.59, "close": 12.65, "volume": 6749.7, "close_time": 1768046399999, "quote_volume": 85146.9695, "trades": 1227, "taker_buy_base": 3140.59, "taker_buy_quote": 39616.6959 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 12.66, "high": 12.72, "low": 12.63, "close": 12.71, "volume": 10093.7, "close_time": 1768049999999, "quote_volume": 127739.5645, "trades": 1213, "taker_buy_base": 3977.52, "taker_buy_quote": 50351.4633 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 12.7, "high": 12.72, "low": 12.68, "close": 12.69, "volume": 7226.77, "close_time": 1768053599999, "quote_volume": 91807.7777, "trades": 919, "taker_buy_base": 3193.39, "taker_buy_quote": 40571.222 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 12.69, "high": 12.7, "low": 12.63, "close": 12.65, "volume": 4443.94, "close_time": 1768057199999, "quote_volume": 56222.1241, "trades": 972, "taker_buy_base": 1396.24, "taker_buy_quote": 17670.2663 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 12.64, "high": 12.66, "low": 12.62, "close": 12.64, "volume": 3335.12, "close_time": 1768060799999, "quote_volume": 42154.4826, "trades": 506, "taker_buy_base": 1859.17, "taker_buy_quote": 23492.5563 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 12.63, "high": 12.64, "low": 12.59, "close": 12.59, "volume": 2133.62, "close_time": 1768064399999, "quote_volume": 26894.1433, "trades": 444, "taker_buy_base": 1258.42, "taker_buy_quote": 15864.0672 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 12.6, "high": 12.64, "low": 12.54, "close": 12.55, "volume": 4642.12, "close_time": 1768067999999, "quote_volume": 58426.3848, "trades": 965, "taker_buy_base": 2136.56, "taker_buy_quote": 26891.6126 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 12.55, "high": 12.6, "low": 12.53, "close": 12.59, "volume": 2966.4, "close_time": 1768071599999, "quote_volume": 37270.0904, "trades": 519, "taker_buy_base": 1323.81, "taker_buy_quote": 16633.2949 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 12.58, "high": 12.68, "low": 12.58, "close": 12.68, "volume": 3614.66, "close_time": 1768075199999, "quote_volume": 45683.3233, "trades": 755, "taker_buy_base": 2077.2, "taker_buy_quote": 26252.3848 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 12.68, "high": 12.69, "low": 12.63, "close": 12.64, "volume": 3773.44, "close_time": 1768078799999, "quote_volume": 47761.5008, "trades": 660, "taker_buy_base": 1066.76, "taker_buy_quote": 13500.6131 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 12.64, "high": 12.64, "low": 12.56, "close": 12.56, "volume": 6135.81, "close_time": 1768082399999, "quote_volume": 77232.2181, "trades": 681, "taker_buy_base": 2229.81, "taker_buy_quote": 28063.2244 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 12.56, "high": 12.58, "low": 12.49, "close": 12.49, "volume": 6050.62, "close_time": 1768085999999, "quote_volume": 75941.3924, "trades": 892, "taker_buy_base": 2330.81, "taker_buy_quote": 29249.7873 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 12.5, "high": 12.57, "low": 12.5, "close": 12.54, "volume": 5999.08, "close_time": 1768089599999, "quote_volume": 75202.9828, "trades": 524, "taker_buy_base": 4611.27, "taker_buy_quote": 57799.419 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 12.54, "high": 12.56, "low": 12.52, "close": 12.55, "volume": 7021.11, "close_time": 1768093199999, "quote_volume": 88067.3087, "trades": 893, "taker_buy_base": 3606.69, "taker_buy_quote": 45238.2494 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 12.55, "high": 12.56, "low": 12.51, "close": 12.55, "volume": 5120.33, "close_time": 1768096799999, "quote_volume": 64187.1916, "trades": 681, "taker_buy_base": 2679.83, "taker_buy_quote": 33601.085 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 12.55, "high": 12.58, "low": 12.53, "close": 12.54, "volume": 7047.8, "close_time": 1768100399999, "quote_volume": 88517.6573, "trades": 868, "taker_buy_base": 3826.14, "taker_buy_quote": 48064.9037 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 12.53, "high": 12.58, "low": 12.52, "close": 12.57, "volume": 7783.52, "close_time": 1768103999999, "quote_volume": 97685.8221, "trades": 609, "taker_buy_base": 5295.48, "taker_buy_quote": 66472.5624 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 12.56, "high": 12.57, "low": 12.54, "close": 12.57, "volume": 4539.42, "close_time": 1768107599999, "quote_volume": 56987.9554, "trades": 587, "taker_buy_base": 3216.94, "taker_buy_quote": 40390.3628 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 12.57, "high": 12.57, "low": 12.53, "close": 12.54, "volume": 5579.55, "close_time": 1768111199999, "quote_volume": 70002.0332, "trades": 537, "taker_buy_base": 3459.35, "taker_buy_quote": 43402.5502 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 12.55, "high": 12.57, "low": 12.5, "close": 12.57, "volume": 5340.77, "close_time": 1768114799999, "quote_volume": 66887.196, "trades": 958, "taker_buy_base": 3643.81, "taker_buy_quote": 45640.846 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 12.56, "high": 12.56, "low": 12.54, "close": 12.55, "volume": 2682.44, "close_time": 1768118399999, "quote_volume": 33651.1995, "trades": 528, "taker_buy_base": 1549.17, "taker_buy_quote": 19437.0213 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 12.55, "high": 12.56, "low": 12.51, "close": 12.53, "volume": 6475.25, "close_time": 1768121999999, "quote_volume": 81138.3168, "trades": 971, "taker_buy_base": 4984.73, "taker_buy_quote": 62461.9769 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 12.53, "high": 12.56, "low": 12.52, "close": 12.55, "volume": 5756.29, "close_time": 1768125599999, "quote_volume": 72227.0466, "trades": 837, "taker_buy_base": 3874.98, "taker_buy_quote": 48629.7716 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 12.55, "high": 12.58, "low": 12.52, "close": 12.55, "volume": 5675.04, "close_time": 1768129199999, "quote_volume": 71183.7792, "trades": 781, "taker_buy_base": 2548.35, "taker_buy_quote": 31962.7622 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 12.54, "high": 12.56, "low": 12.53, "close": 12.56, "volume": 5308.44, "close_time": 1768132799999, "quote_volume": 66612.8858, "trades": 623, "taker_buy_base": 3703.44, "taker_buy_quote": 46483.7474 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 12.56, "high": 12.63, "low": 12.55, "close": 12.6, "volume": 12292.36, "close_time": 1768136399999, "quote_volume": 154620.2569, "trades": 1525, "taker_buy_base": 4826.45, "taker_buy_quote": 60687.6581 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 12.61, "high": 12.61, "low": 12.52, "close": 12.53, "volume": 10720.17, "close_time": 1768139999999, "quote_volume": 134556.8554, "trades": 1325, "taker_buy_base": 3673.0, "taker_buy_quote": 46127.4144 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 12.52, "high": 12.59, "low": 12.52, "close": 12.58, "volume": 5552.55, "close_time": 1768143599999, "quote_volume": 69609.6103, "trades": 684, "taker_buy_base": 2692.13, "taker_buy_quote": 33765.7857 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 12.58, "high": 12.58, "low": 12.4, "close": 12.45, "volume": 16492.74, "close_time": 1768147199999, "quote_volume": 205813.8941, "trades": 1874, "taker_buy_base": 8300.88, "taker_buy_quote": 103631.2894 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 12.44, "high": 12.58, "low": 12.42, "close": 12.52, "volume": 11746.09, "close_time": 1768150799999, "quote_volume": 147033.8178, "trades": 2125, "taker_buy_base": 8525.93, "taker_buy_quote": 106705.6683 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 12.53, "high": 12.57, "low": 12.48, "close": 12.55, "volume": 5516.29, "close_time": 1768154399999, "quote_volume": 69055.0805, "trades": 898, "taker_buy_base": 3003.76, "taker_buy_quote": 37622.8653 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 12.55, "high": 12.55, "low": 12.49, "close": 12.52, "volume": 1736.67, "close_time": 1768157999999, "quote_volume": 21733.3637, "trades": 469, "taker_buy_base": 863.57, "taker_buy_quote": 10807.5165 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 12.52, "high": 12.54, "low": 12.46, "close": 12.47, "volume": 3421.52, "close_time": 1768161599999, "quote_volume": 42730.141, "trades": 383, "taker_buy_base": 1992.72, "taker_buy_quote": 24880.057 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 12.47, "high": 12.47, "low": 12.34, "close": 12.4, "volume": 10606.49, "close_time": 1768165199999, "quote_volume": 131455.3228, "trades": 2357, "taker_buy_base": 5334.85, "taker_buy_quote": 66142.8062 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 12.39, "high": 12.41, "low": 12.31, "close": 12.4, "volume": 5326.46, "close_time": 1768168799999, "quote_volume": 65806.0833, "trades": 1410, "taker_buy_base": 3368.69, "taker_buy_quote": 41629.5222 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 12.39, "high": 12.4, "low": 12.27, "close": 12.3, "volume": 15410.95, "close_time": 1768172399999, "quote_volume": 189632.278, "trades": 2476, "taker_buy_base": 5731.47, "taker_buy_quote": 70590.4236 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 12.29, "high": 12.39, "low": 12.21, "close": 12.37, "volume": 14657.01, "close_time": 1768175999999, "quote_volume": 180362.4737, "trades": 3249, "taker_buy_base": 8325.06, "taker_buy_quote": 102481.201 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 12.37, "high": 12.43, "low": 12.25, "close": 12.43, "volume": 22257.31, "close_time": 1768179599999, "quote_volume": 274728.583, "trades": 4009, "taker_buy_base": 12636.0, "taker_buy_quote": 156009.1316 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 12.43, "high": 12.57, "low": 12.41, "close": 12.49, "volume": 18777.44, "close_time": 1768183199999, "quote_volume": 234410.9681, "trades": 5127, "taker_buy_base": 9527.02, "taker_buy_quote": 118902.6366 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 12.49, "high": 12.65, "low": 12.49, "close": 12.65, "volume": 17304.74, "close_time": 1768186799999, "quote_volume": 217643.4855, "trades": 4087, "taker_buy_base": 8066.29, "taker_buy_quote": 101490.0011 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 12.65, "high": 12.71, "low": 12.54, "close": 12.54, "volume": 13227.68, "close_time": 1768190399999, "quote_volume": 167346.0048, "trades": 2603, "taker_buy_base": 5891.64, "taker_buy_quote": 74601.907 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 12.55, "high": 12.62, "low": 12.52, "close": 12.6, "volume": 4800.81, "close_time": 1768193999999, "quote_volume": 60351.8236, "trades": 1044, "taker_buy_base": 2309.83, "taker_buy_quote": 29027.3249 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 12.61, "high": 12.64, "low": 12.57, "close": 12.57, "volume": 7026.13, "close_time": 1768197599999, "quote_volume": 88523.1184, "trades": 1370, "taker_buy_base": 3256.4, "taker_buy_quote": 41017.9774 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 12.57, "high": 12.6, "low": 12.48, "close": 12.48, "volume": 7622.66, "close_time": 1768201199999, "quote_volume": 95636.1166, "trades": 1667, "taker_buy_base": 4011.8, "taker_buy_quote": 50356.1754 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 12.49, "high": 12.55, "low": 12.33, "close": 12.36, "volume": 8880.56, "close_time": 1768204799999, "quote_volume": 110224.4392, "trades": 1740, "taker_buy_base": 3603.2, "taker_buy_quote": 44689.5889 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 12.35, "high": 12.41, "low": 12.22, "close": 12.32, "volume": 19111.22, "close_time": 1768208399999, "quote_volume": 235065.5698, "trades": 3783, "taker_buy_base": 10993.85, "taker_buy_quote": 135199.4161 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 12.32, "high": 12.34, "low": 12.29, "close": 12.3, "volume": 8768.1, "close_time": 1768211999999, "quote_volume": 107988.0047, "trades": 1868, "taker_buy_base": 4816.36, "taker_buy_quote": 59317.2505 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 12.31, "high": 12.33, "low": 12.25, "close": 12.27, "volume": 6658.58, "close_time": 1768215599999, "quote_volume": 81854.297, "trades": 1567, "taker_buy_base": 2541.06, "taker_buy_quote": 31239.0755 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 12.27, "high": 12.34, "low": 12.27, "close": 12.32, "volume": 5593.55, "close_time": 1768219199999, "quote_volume": 68875.4304, "trades": 1123, "taker_buy_base": 2204.76, "taker_buy_quote": 27154.9458 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 12.32, "high": 12.34, "low": 12.25, "close": 12.27, "volume": 9295.15, "close_time": 1768222799999, "quote_volume": 114206.3268, "trades": 1135, "taker_buy_base": 4680.93, "taker_buy_quote": 57538.7018 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 12.26, "high": 12.29, "low": 12.15, "close": 12.18, "volume": 16808.73, "close_time": 1768226399999, "quote_volume": 205129.5315, "trades": 1928, "taker_buy_base": 8441.36, "taker_buy_quote": 103005.4471 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 12.18, "high": 12.34, "low": 12.1, "close": 12.28, "volume": 23560.02, "close_time": 1768229999999, "quote_volume": 287738.2372, "trades": 6367, "taker_buy_base": 15349.24, "taker_buy_quote": 187491.5926 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 12.29, "high": 12.39, "low": 12.26, "close": 12.38, "volume": 11802.76, "close_time": 1768233599999, "quote_volume": 145576.4784, "trades": 3489, "taker_buy_base": 6273.77, "taker_buy_quote": 77357.9821 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 12.38, "high": 12.48, "low": 12.35, "close": 12.4, "volume": 10834.61, "close_time": 1768237199999, "quote_volume": 134421.7669, "trades": 2802, "taker_buy_base": 6854.82, "taker_buy_quote": 85070.9773 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 12.41, "high": 12.43, "low": 12.26, "close": 12.3, "volume": 15966.3, "close_time": 1768240799999, "quote_volume": 197251.6527, "trades": 2181, "taker_buy_base": 7051.71, "taker_buy_quote": 87093.3351 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 12.3, "high": 12.37, "low": 12.27, "close": 12.3, "volume": 5311.98, "close_time": 1768244399999, "quote_volume": 65439.1924, "trades": 1350, "taker_buy_base": 3236.05, "taker_buy_quote": 39861.9456 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 12.29, "high": 12.36, "low": 12.26, "close": 12.35, "volume": 3318.07, "close_time": 1768247999999, "quote_volume": 40818.0612, "trades": 913, "taker_buy_base": 1435.23, "taker_buy_quote": 17657.7175 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 12.35, "high": 12.4, "low": 12.26, "close": 12.27, "volume": 4054.97, "close_time": 1768251599999, "quote_volume": 49919.6413, "trades": 1019, "taker_buy_base": 2234.85, "taker_buy_quote": 27513.4834 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 12.27, "high": 12.28, "low": 12.17, "close": 12.21, "volume": 8367.23, "close_time": 1768255199999, "quote_volume": 102224.9399, "trades": 1582, "taker_buy_base": 5170.48, "taker_buy_quote": 63176.8584 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 12.21, "high": 12.29, "low": 12.21, "close": 12.25, "volume": 3971.62, "close_time": 1768258799999, "quote_volume": 48685.13, "trades": 1139, "taker_buy_base": 1781.51, "taker_buy_quote": 21838.0805 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 12.25, "high": 12.29, "low": 12.22, "close": 12.26, "volume": 4197.8, "close_time": 1768262399999, "quote_volume": 51454.5894, "trades": 702, "taker_buy_base": 2747.45, "taker_buy_quote": 33671.562 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 12.26, "high": 12.3, "low": 12.25, "close": 12.3, "volume": 8262.74, "close_time": 1768265999999, "quote_volume": 101398.4119, "trades": 1483, "taker_buy_base": 4151.6, "taker_buy_quote": 50941.2734 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 12.3, "high": 12.34, "low": 12.24, "close": 12.29, "volume": 4355.78, "close_time": 1768269599999, "quote_volume": 53533.3917, "trades": 818, "taker_buy_base": 1918.87, "taker_buy_quote": 23559.4688 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 12.29, "high": 12.35, "low": 12.29, "close": 12.31, "volume": 2277.05, "close_time": 1768273199999, "quote_volume": 28063.7712, "trades": 825, "taker_buy_base": 1058.57, "taker_buy_quote": 13049.2138 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 12.31, "high": 12.36, "low": 12.28, "close": 12.34, "volume": 5252.34, "close_time": 1768276799999, "quote_volume": 64742.2562, "trades": 914, "taker_buy_base": 1690.05, "taker_buy_quote": 20820.4186 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 12.34, "high": 12.39, "low": 12.33, "close": 12.38, "volume": 12195.79, "close_time": 1768280399999, "quote_volume": 150935.4225, "trades": 1018, "taker_buy_base": 7393.88, "taker_buy_quote": 91528.523 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 12.38, "high": 12.53, "low": 12.38, "close": 12.46, "volume": 12937.62, "close_time": 1768283999999, "quote_volume": 161306.8267, "trades": 2286, "taker_buy_base": 6967.76, "taker_buy_quote": 86891.3767 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 12.46, "high": 12.53, "low": 12.46, "close": 12.52, "volume": 10280.24, "close_time": 1768287599999, "quote_volume": 128335.0639, "trades": 1124, "taker_buy_base": 4515.52, "taker_buy_quote": 56404.33 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 12.52, "high": 12.52, "low": 12.42, "close": 12.43, "volume": 8975.35, "close_time": 1768291199999, "quote_volume": 111769.073, "trades": 923, "taker_buy_base": 1630.02, "taker_buy_quote": 20310.8345 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 12.43, "high": 12.52, "low": 12.42, "close": 12.52, "volume": 7072.6, "close_time": 1768294799999, "quote_volume": 88261.2199, "trades": 1100, "taker_buy_base": 3294.69, "taker_buy_quote": 41100.4424 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 12.52, "high": 12.55, "low": 12.47, "close": 12.5, "volume": 13537.22, "close_time": 1768298399999, "quote_volume": 169383.2895, "trades": 1858, "taker_buy_base": 4600.63, "taker_buy_quote": 57548.2785 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 12.49, "high": 12.55, "low": 12.48, "close": 12.53, "volume": 18986.22, "close_time": 1768301999999, "quote_volume": 237664.7187, "trades": 1947, "taker_buy_base": 10627.32, "taker_buy_quote": 133070.3176 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 12.54, "high": 12.62, "low": 12.51, "close": 12.58, "volume": 16886.24, "close_time": 1768305599999, "quote_volume": 212297.7095, "trades": 1810, "taker_buy_base": 9106.81, "taker_buy_quote": 114508.0275 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 12.58, "high": 12.67, "low": 12.56, "close": 12.66, "volume": 24555.68, "close_time": 1768309199999, "quote_volume": 309628.0937, "trades": 2151, "taker_buy_base": 12212.75, "taker_buy_quote": 154011.4042 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 12.66, "high": 12.78, "low": 12.65, "close": 12.71, "volume": 60321.73, "close_time": 1768312799999, "quote_volume": 766695.9721, "trades": 6093, "taker_buy_base": 36773.13, "taker_buy_quote": 467520.3629 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 12.72, "high": 12.99, "low": 12.72, "close": 12.83, "volume": 54130.46, "close_time": 1768316399999, "quote_volume": 696029.6209, "trades": 6921, "taker_buy_base": 28150.08, "taker_buy_quote": 362083.0646 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 12.82, "high": 13.08, "low": 12.81, "close": 13.08, "volume": 57117.56, "close_time": 1768319999999, "quote_volume": 739765.3894, "trades": 7632, "taker_buy_base": 27782.84, "taker_buy_quote": 360095.6166 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 13.08, "high": 13.21, "low": 13.07, "close": 13.16, "volume": 41715.76, "close_time": 1768323599999, "quote_volume": 547826.8674, "trades": 8425, "taker_buy_base": 18798.15, "taker_buy_quote": 246900.2241 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 13.17, "high": 13.2, "low": 12.99, "close": 13.02, "volume": 18495.77, "close_time": 1768327199999, "quote_volume": 241276.01, "trades": 4707, "taker_buy_base": 6759.42, "taker_buy_quote": 88190.9915 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 13.02, "high": 13.08, "low": 12.93, "close": 12.95, "volume": 19174.15, "close_time": 1768330799999, "quote_volume": 249357.6016, "trades": 2992, "taker_buy_base": 9501.58, "taker_buy_quote": 123681.8381 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 12.95, "high": 13.05, "low": 12.91, "close": 13.03, "volume": 6846.35, "close_time": 1768334399999, "quote_volume": 88906.7835, "trades": 1840, "taker_buy_base": 3553.1, "taker_buy_quote": 46172.5807 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 13.04, "high": 13.07, "low": 12.94, "close": 13.01, "volume": 13222.02, "close_time": 1768337999999, "quote_volume": 171957.9268, "trades": 2441, "taker_buy_base": 6058.55, "taker_buy_quote": 78827.7436 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 13.01, "high": 13.11, "low": 13.01, "close": 13.1, "volume": 18916.6, "close_time": 1768341599999, "quote_volume": 247365.5623, "trades": 1500, "taker_buy_base": 8154.19, "taker_buy_quote": 106583.4828 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 13.11, "high": 13.49, "low": 13.11, "close": 13.44, "volume": 118747.61, "close_time": 1768345199999, "quote_volume": 1590258.8321, "trades": 16791, "taker_buy_base": 62760.73, "taker_buy_quote": 840451.0481 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 13.44, "high": 13.5, "low": 13.26, "close": 13.29, "volume": 22959.23, "close_time": 1768348799999, "quote_volume": 307103.6193, "trades": 4210, "taker_buy_base": 11172.57, "taker_buy_quote": 149384.0665 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 13.3, "high": 13.41, "low": 13.3, "close": 13.33, "volume": 20775.04, "close_time": 1768352399999, "quote_volume": 277135.2537, "trades": 3988, "taker_buy_base": 7744.48, "taker_buy_quote": 103358.5766 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 13.33, "high": 13.37, "low": 13.3, "close": 13.35, "volume": 17293.97, "close_time": 1768355999999, "quote_volume": 230690.5604, "trades": 2610, "taker_buy_base": 9654.67, "taker_buy_quote": 128808.8806 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 13.35, "high": 13.42, "low": 13.27, "close": 13.28, "volume": 19752.68, "close_time": 1768359599999, "quote_volume": 263477.7763, "trades": 3511, "taker_buy_base": 8934.08, "taker_buy_quote": 119229.9888 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 13.28, "high": 13.35, "low": 13.23, "close": 13.35, "volume": 21654.63, "close_time": 1768363199999, "quote_volume": 287458.3648, "trades": 2001, "taker_buy_base": 11426.32, "taker_buy_quote": 151753.1087 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 13.34, "high": 13.37, "low": 13.26, "close": 13.29, "volume": 16721.12, "close_time": 1768366799999, "quote_volume": 222488.7141, "trades": 2518, "taker_buy_base": 8250.16, "taker_buy_quote": 109818.549 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 13.28, "high": 13.28, "low": 13.19, "close": 13.25, "volume": 11763.65, "close_time": 1768370399999, "quote_volume": 155638.704, "trades": 2515, "taker_buy_base": 3860.47, "taker_buy_quote": 51097.4174 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 13.24, "high": 13.29, "low": 13.15, "close": 13.29, "volume": 63468.64, "close_time": 1768373999999, "quote_volume": 838394.3916, "trades": 4372, "taker_buy_base": 17078.59, "taker_buy_quote": 225904.089 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 13.29, "high": 13.32, "low": 13.21, "close": 13.24, "volume": 14899.8, "close_time": 1768377599999, "quote_volume": 197560.3843, "trades": 2085, "taker_buy_base": 8828.4, "taker_buy_quote": 117052.6981 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 13.23, "high": 13.3, "low": 13.23, "close": 13.27, "volume": 12095.88, "close_time": 1768381199999, "quote_volume": 160566.9426, "trades": 1686, "taker_buy_base": 4593.15, "taker_buy_quote": 60959.9565 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 13.27, "high": 13.31, "low": 13.25, "close": 13.28, "volume": 14950.14, "close_time": 1768384799999, "quote_volume": 198425.9187, "trades": 1974, "taker_buy_base": 5475.95, "taker_buy_quote": 72702.8395 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 13.28, "high": 13.32, "low": 13.17, "close": 13.2, "volume": 21178.12, "close_time": 1768388399999, "quote_volume": 280156.1516, "trades": 3027, "taker_buy_base": 6921.62, "taker_buy_quote": 91622.2429 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 13.2, "high": 13.2, "low": 13.1, "close": 13.12, "volume": 25123.73, "close_time": 1768391999999, "quote_volume": 329731.4798, "trades": 2978, "taker_buy_base": 7643.87, "taker_buy_quote": 100398.7201 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 13.12, "high": 13.17, "low": 13.1, "close": 13.12, "volume": 12415.84, "close_time": 1768395599999, "quote_volume": 163127.1109, "trades": 1559, "taker_buy_base": 5435.72, "taker_buy_quote": 71439.413 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 13.12, "high": 13.16, "low": 13.1, "close": 13.12, "volume": 34825.45, "close_time": 1768399199999, "quote_volume": 456663.0546, "trades": 2496, "taker_buy_base": 11551.5, "taker_buy_quote": 151601.5073 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 13.11, "high": 13.35, "low": 13.1, "close": 13.26, "volume": 35367.92, "close_time": 1768402799999, "quote_volume": 467673.5335, "trades": 4625, "taker_buy_base": 18394.94, "taker_buy_quote": 243390.1311 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 13.26, "high": 13.45, "low": 13.2, "close": 13.37, "volume": 38899.48, "close_time": 1768406399999, "quote_volume": 518986.6054, "trades": 4735, "taker_buy_base": 24044.64, "taker_buy_quote": 321036.1174 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 13.36, "high": 13.52, "low": 13.34, "close": 13.36, "volume": 35332.28, "close_time": 1768409999999, "quote_volume": 474678.8368, "trades": 4426, "taker_buy_base": 21554.09, "taker_buy_quote": 289601.9219 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 13.37, "high": 13.4, "low": 13.21, "close": 13.23, "volume": 28455.31, "close_time": 1768413599999, "quote_volume": 378857.8252, "trades": 4663, "taker_buy_base": 13761.78, "taker_buy_quote": 183288.2152 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 13.23, "high": 13.27, "low": 13.07, "close": 13.16, "volume": 17341.37, "close_time": 1768417199999, "quote_volume": 228569.1775, "trades": 3534, "taker_buy_base": 10674.85, "taker_buy_quote": 140768.3188 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 13.16, "high": 13.35, "low": 13.14, "close": 13.26, "volume": 22600.16, "close_time": 1768420799999, "quote_volume": 299310.7152, "trades": 3600, "taker_buy_base": 15401.78, "taker_buy_quote": 204033.1999 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 13.26, "high": 13.36, "low": 13.24, "close": 13.27, "volume": 8581.04, "close_time": 1768424399999, "quote_volume": 114076.833, "trades": 1950, "taker_buy_base": 5332.64, "taker_buy_quote": 70913.8628 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 13.27, "high": 13.33, "low": 13.22, "close": 13.28, "volume": 5217.38, "close_time": 1768427999999, "quote_volume": 69195.4223, "trades": 1259, "taker_buy_base": 2578.74, "taker_buy_quote": 34213.7671 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 13.27, "high": 13.27, "low": 13.09, "close": 13.14, "volume": 20405.1, "close_time": 1768431599999, "quote_volume": 268659.8539, "trades": 3142, "taker_buy_base": 7818.39, "taker_buy_quote": 103118.4152 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 13.14, "high": 13.25, "low": 13.14, "close": 13.2, "volume": 11395.0, "close_time": 1768435199999, "quote_volume": 150311.4186, "trades": 1586, "taker_buy_base": 6279.35, "taker_buy_quote": 82851.319 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 13.2, "high": 13.2, "low": 13.06, "close": 13.09, "volume": 32009.3, "close_time": 1768438799999, "quote_volume": 419920.4648, "trades": 3508, "taker_buy_base": 8784.28, "taker_buy_quote": 115277.7085 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 13.09, "high": 13.19, "low": 13.07, "close": 13.08, "volume": 16445.66, "close_time": 1768442399999, "quote_volume": 215721.2312, "trades": 2986, "taker_buy_base": 5864.75, "taker_buy_quote": 76979.262 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 13.07, "high": 13.11, "low": 12.98, "close": 13.02, "volume": 19778.64, "close_time": 1768445999999, "quote_volume": 257915.5541, "trades": 3140, "taker_buy_base": 7356.69, "taker_buy_quote": 96039.0568 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 13.02, "high": 13.03, "low": 12.81, "close": 12.86, "volume": 35232.23, "close_time": 1768449599999, "quote_volume": 454113.7093, "trades": 4872, "taker_buy_base": 14529.85, "taker_buy_quote": 187232.504 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 12.85, "high": 12.99, "low": 12.84, "close": 12.97, "volume": 11560.07, "close_time": 1768453199999, "quote_volume": 149444.6568, "trades": 2196, "taker_buy_base": 6286.35, "taker_buy_quote": 81287.4813 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 12.97, "high": 13.01, "low": 12.94, "close": 12.99, "volume": 7653.02, "close_time": 1768456799999, "quote_volume": 99269.3589, "trades": 1501, "taker_buy_base": 3959.79, "taker_buy_quote": 51369.0848 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 12.99, "high": 13.02, "low": 12.94, "close": 12.96, "volume": 6938.74, "close_time": 1768460399999, "quote_volume": 90073.4588, "trades": 1190, "taker_buy_base": 3312.02, "taker_buy_quote": 43002.8229 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 12.96, "high": 13.07, "low": 12.95, "close": 13.04, "volume": 8169.27, "close_time": 1768463999999, "quote_volume": 106428.2616, "trades": 1713, "taker_buy_base": 5315.57, "taker_buy_quote": 69265.3795 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 13.03, "high": 13.04, "low": 12.93, "close": 12.99, "volume": 10540.75, "close_time": 1768467599999, "quote_volume": 136683.6043, "trades": 1348, "taker_buy_base": 3688.83, "taker_buy_quote": 47860.9983 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 12.98, "high": 13.07, "low": 12.91, "close": 13.04, "volume": 17543.18, "close_time": 1768471199999, "quote_volume": 228464.096, "trades": 1934, "taker_buy_base": 9156.56, "taker_buy_quote": 119262.1468 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 13.04, "high": 13.05, "low": 12.95, "close": 12.98, "volume": 17669.53, "close_time": 1768474799999, "quote_volume": 229605.3786, "trades": 1542, "taker_buy_base": 8143.63, "taker_buy_quote": 105791.4301 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 12.98, "high": 13.01, "low": 12.96, "close": 12.97, "volume": 10594.73, "close_time": 1768478399999, "quote_volume": 137505.9576, "trades": 1084, "taker_buy_base": 6063.6, "taker_buy_quote": 78706.713 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 12.97, "high": 13.05, "low": 12.97, "close": 13.05, "volume": 6581.88, "close_time": 1768481999999, "quote_volume": 85613.3587, "trades": 1241, "taker_buy_base": 2929.06, "taker_buy_quote": 38116.1768 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 13.05, "high": 13.08, "low": 13.0, "close": 13.07, "volume": 14753.02, "close_time": 1768485599999, "quote_volume": 192315.2804, "trades": 1459, "taker_buy_base": 6417.39, "taker_buy_quote": 83706.21 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 13.07, "high": 13.09, "low": 12.88, "close": 12.94, "volume": 18717.79, "close_time": 1768489199999, "quote_volume": 242810.9339, "trades": 4234, "taker_buy_base": 10552.93, "taker_buy_quote": 136944.0705 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 12.94, "high": 12.99, "low": 12.64, "close": 12.84, "volume": 32757.37, "close_time": 1768492799999, "quote_volume": 419323.1865, "trades": 5211, "taker_buy_base": 15851.98, "taker_buy_quote": 203034.0467 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 12.84, "high": 12.86, "low": 12.73, "close": 12.81, "volume": 19183.7, "close_time": 1768496399999, "quote_volume": 245461.5156, "trades": 3868, "taker_buy_base": 9934.07, "taker_buy_quote": 127088.1369 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 12.81, "high": 12.85, "low": 12.72, "close": 12.73, "volume": 13543.06, "close_time": 1768499999999, "quote_volume": 173235.9402, "trades": 2615, "taker_buy_base": 6999.28, "taker_buy_quote": 89566.1168 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 12.74, "high": 12.75, "low": 12.58, "close": 12.59, "volume": 26474.91, "close_time": 1768503599999, "quote_volume": 334862.4687, "trades": 4427, "taker_buy_base": 13632.86, "taker_buy_quote": 172454.8175 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 12.59, "high": 12.6, "low": 12.47, "close": 12.54, "volume": 20898.78, "close_time": 1768507199999, "quote_volume": 261732.806, "trades": 3909, "taker_buy_base": 11333.88, "taker_buy_quote": 142005.1004 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 12.53, "high": 12.58, "low": 12.43, "close": 12.47, "volume": 10631.26, "close_time": 1768510799999, "quote_volume": 132832.4173, "trades": 1777, "taker_buy_base": 5424.88, "taker_buy_quote": 67787.574 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 12.46, "high": 12.57, "low": 12.46, "close": 12.54, "volume": 6572.16, "close_time": 1768514399999, "quote_volume": 82340.3096, "trades": 780, "taker_buy_base": 4206.54, "taker_buy_quote": 52696.8712 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 12.55, "high": 12.65, "low": 12.53, "close": 12.61, "volume": 12042.63, "close_time": 1768517999999, "quote_volume": 151818.0689, "trades": 1650, "taker_buy_base": 6758.47, "taker_buy_quote": 85175.5469 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 12.61, "high": 12.65, "low": 12.58, "close": 12.65, "volume": 4580.35, "close_time": 1768521599999, "quote_volume": 57799.5212, "trades": 631, "taker_buy_base": 3114.46, "taker_buy_quote": 39307.5556 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 12.64, "high": 12.68, "low": 12.62, "close": 12.62, "volume": 9117.34, "close_time": 1768525199999, "quote_volume": 115352.8046, "trades": 1058, "taker_buy_base": 5491.73, "taker_buy_quote": 69484.9533 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 12.62, "high": 12.69, "low": 12.6, "close": 12.66, "volume": 6649.27, "close_time": 1768528799999, "quote_volume": 83987.9395, "trades": 1074, "taker_buy_base": 3117.9, "taker_buy_quote": 39385.7483 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 12.65, "high": 12.7, "low": 12.51, "close": 12.7, "volume": 42714.94, "close_time": 1768532399999, "quote_volume": 538063.2973, "trades": 2924, "taker_buy_base": 16558.21, "taker_buy_quote": 208909.2763 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 12.7, "high": 12.71, "low": 12.62, "close": 12.64, "volume": 6146.84, "close_time": 1768535999999, "quote_volume": 77866.0304, "trades": 1028, "taker_buy_base": 2432.62, "taker_buy_quote": 30827.1924 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 12.64, "high": 12.67, "low": 12.53, "close": 12.56, "volume": 11187.12, "close_time": 1768539599999, "quote_volume": 140943.0505, "trades": 1727, "taker_buy_base": 2319.46, "taker_buy_quote": 29236.2592 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 12.56, "high": 12.66, "low": 12.55, "close": 12.63, "volume": 15352.9, "close_time": 1768543199999, "quote_volume": 193589.3316, "trades": 1425, "taker_buy_base": 9492.46, "taker_buy_quote": 119740.7383 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 12.63, "high": 12.64, "low": 12.59, "close": 12.62, "volume": 13740.6, "close_time": 1768546799999, "quote_volume": 173329.1163, "trades": 1246, "taker_buy_base": 5686.92, "taker_buy_quote": 71754.2476 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 12.63, "high": 12.64, "low": 12.57, "close": 12.59, "volume": 10279.92, "close_time": 1768550399999, "quote_volume": 129642.8228, "trades": 934, "taker_buy_base": 4488.82, "taker_buy_quote": 56621.3756 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 12.59, "high": 12.62, "low": 12.58, "close": 12.6, "volume": 11464.05, "close_time": 1768553999999, "quote_volume": 144489.3562, "trades": 852, "taker_buy_base": 6775.46, "taker_buy_quote": 85393.0671 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 12.59, "high": 12.61, "low": 12.54, "close": 12.56, "volume": 7070.07, "close_time": 1768557599999, "quote_volume": 88912.0765, "trades": 876, "taker_buy_base": 3593.52, "taker_buy_quote": 45194.3861 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 12.56, "high": 12.57, "low": 12.52, "close": 12.55, "volume": 12458.57, "close_time": 1768561199999, "quote_volume": 156272.9649, "trades": 756, "taker_buy_base": 5265.03, "taker_buy_quote": 66064.5085 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 12.55, "high": 12.58, "low": 12.52, "close": 12.56, "volume": 10996.29, "close_time": 1768564799999, "quote_volume": 138063.2162, "trades": 1241, "taker_buy_base": 4596.93, "taker_buy_quote": 57727.0769 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 12.57, "high": 12.57, "low": 12.53, "close": 12.56, "volume": 4228.04, "close_time": 1768568399999, "quote_volume": 53078.516, "trades": 592, "taker_buy_base": 1609.81, "taker_buy_quote": 20217.7964 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 12.55, "high": 12.57, "low": 12.51, "close": 12.54, "volume": 10981.99, "close_time": 1768571999999, "quote_volume": 137721.4652, "trades": 1023, "taker_buy_base": 7083.21, "taker_buy_quote": 88835.4307 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 12.54, "high": 12.59, "low": 12.53, "close": 12.54, "volume": 13602.84, "close_time": 1768575599999, "quote_volume": 170893.6461, "trades": 1856, "taker_buy_base": 4971.11, "taker_buy_quote": 62449.3453 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 12.53, "high": 12.59, "low": 12.26, "close": 12.33, "volume": 52692.39, "close_time": 1768579199999, "quote_volume": 652703.8913, "trades": 6724, "taker_buy_base": 21561.49, "taker_buy_quote": 267500.1259 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 12.32, "high": 12.45, "low": 12.3, "close": 12.39, "volume": 40065.54, "close_time": 1768582799999, "quote_volume": 496211.054, "trades": 4991, "taker_buy_base": 22371.19, "taker_buy_quote": 277014.2371 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 12.4, "high": 12.48, "low": 12.35, "close": 12.46, "volume": 10700.53, "close_time": 1768586399999, "quote_volume": 132781.8696, "trades": 2336, "taker_buy_base": 5808.78, "taker_buy_quote": 72092.1523 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 12.47, "high": 12.49, "low": 12.42, "close": 12.45, "volume": 5281.31, "close_time": 1768589999999, "quote_volume": 65845.2257, "trades": 1308, "taker_buy_base": 2041.9, "taker_buy_quote": 25451.3831 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 12.44, "high": 12.47, "low": 12.38, "close": 12.45, "volume": 4643.22, "close_time": 1768593599999, "quote_volume": 57695.0017, "trades": 1244, "taker_buy_base": 2507.48, "taker_buy_quote": 31159.6217 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 12.45, "high": 12.67, "low": 12.41, "close": 12.66, "volume": 20508.77, "close_time": 1768597199999, "quote_volume": 258349.9752, "trades": 2143, "taker_buy_base": 15873.36, "taker_buy_quote": 199997.6562 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 12.67, "high": 12.86, "low": 12.67, "close": 12.8, "volume": 26592.57, "close_time": 1768600799999, "quote_volume": 339996.427, "trades": 3700, "taker_buy_base": 12701.5, "taker_buy_quote": 162264.5578 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 12.81, "high": 12.88, "low": 12.75, "close": 12.81, "volume": 22699.1, "close_time": 1768604399999, "quote_volume": 290710.7403, "trades": 3147, "taker_buy_base": 9963.28, "taker_buy_quote": 127656.1239 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 12.81, "high": 12.82, "low": 12.75, "close": 12.76, "volume": 9640.71, "close_time": 1768607999999, "quote_volume": 123208.3309, "trades": 1378, "taker_buy_base": 3291.33, "taker_buy_quote": 42065.6633 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 12.76, "high": 12.8, "low": 12.73, "close": 12.79, "volume": 19818.9, "close_time": 1768611599999, "quote_volume": 253110.9667, "trades": 1861, "taker_buy_base": 10454.47, "taker_buy_quote": 133468.3791 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 12.79, "high": 12.88, "low": 12.79, "close": 12.81, "volume": 15691.14, "close_time": 1768615199999, "quote_volume": 201452.695, "trades": 1744, "taker_buy_base": 8333.51, "taker_buy_quote": 107005.4912 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 12.82, "high": 12.84, "low": 12.71, "close": 12.75, "volume": 23916.16, "close_time": 1768618799999, "quote_volume": 305041.7663, "trades": 1487, "taker_buy_base": 6724.27, "taker_buy_quote": 85746.5048 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 12.75, "high": 12.76, "low": 12.7, "close": 12.74, "volume": 7048.67, "close_time": 1768622399999, "quote_volume": 89684.2482, "trades": 785, "taker_buy_base": 3337.01, "taker_buy_quote": 42461.3293 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 12.73, "high": 12.81, "low": 12.7, "close": 12.81, "volume": 5783.44, "close_time": 1768625999999, "quote_volume": 73840.3428, "trades": 760, "taker_buy_base": 3894.01, "taker_buy_quote": 49721.7539 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 12.81, "high": 12.9, "low": 12.81, "close": 12.84, "volume": 16407.05, "close_time": 1768629599999, "quote_volume": 210896.8947, "trades": 1786, "taker_buy_base": 9381.63, "taker_buy_quote": 120555.5915 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 12.84, "high": 12.89, "low": 12.81, "close": 12.83, "volume": 13521.01, "close_time": 1768633199999, "quote_volume": 173805.5103, "trades": 1308, "taker_buy_base": 5344.88, "taker_buy_quote": 68718.7869 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 12.84, "high": 12.95, "low": 12.8, "close": 12.94, "volume": 19148.56, "close_time": 1768636799999, "quote_volume": 246670.7974, "trades": 2089, "taker_buy_base": 8052.01, "taker_buy_quote": 103749.9363 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 12.94, "high": 13.03, "low": 12.92, "close": 13.01, "volume": 27641.65, "close_time": 1768640399999, "quote_volume": 358505.6425, "trades": 2378, "taker_buy_base": 14695.57, "taker_buy_quote": 190598.3177 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 13.01, "high": 13.02, "low": 12.9, "close": 12.9, "volume": 15475.25, "close_time": 1768643999999, "quote_volume": 200275.1635, "trades": 1500, "taker_buy_base": 5927.63, "taker_buy_quote": 76728.0665 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 12.9, "high": 12.96, "low": 12.87, "close": 12.92, "volume": 7410.31, "close_time": 1768647599999, "quote_volume": 95784.4493, "trades": 1050, "taker_buy_base": 2731.1, "taker_buy_quote": 35323.0079 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 12.92, "high": 12.92, "low": 12.83, "close": 12.84, "volume": 8688.64, "close_time": 1768651199999, "quote_volume": 111934.5661, "trades": 1164, "taker_buy_base": 3663.55, "taker_buy_quote": 47196.0537 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 12.84, "high": 12.99, "low": 12.83, "close": 12.97, "volume": 11949.76, "close_time": 1768654799999, "quote_volume": 154716.9294, "trades": 1573, "taker_buy_base": 5111.27, "taker_buy_quote": 66146.5726 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 12.97, "high": 13.05, "low": 12.97, "close": 13.04, "volume": 27620.93, "close_time": 1768658399999, "quote_volume": 359200.4285, "trades": 2772, "taker_buy_base": 14695.61, "taker_buy_quote": 191128.2778 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 13.04, "high": 13.17, "low": 12.98, "close": 13.14, "volume": 25553.79, "close_time": 1768661999999, "quote_volume": 333788.5648, "trades": 3369, "taker_buy_base": 12824.2, "taker_buy_quote": 167488.9501 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 13.13, "high": 13.19, "low": 13.05, "close": 13.09, "volume": 23878.62, "close_time": 1768665599999, "quote_volume": 313297.3213, "trades": 3250, "taker_buy_base": 12535.02, "taker_buy_quote": 164477.0349 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 13.09, "high": 13.09, "low": 12.93, "close": 13.01, "volume": 17275.37, "close_time": 1768669199999, "quote_volume": 224716.8629, "trades": 2621, "taker_buy_base": 8361.31, "taker_buy_quote": 108726.0738 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 13.0, "high": 13.05, "low": 12.95, "close": 12.99, "volume": 12325.78, "close_time": 1768672799999, "quote_volume": 160092.9419, "trades": 1250, "taker_buy_base": 8564.77, "taker_buy_quote": 111234.8187 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 12.99, "high": 13.04, "low": 12.95, "close": 12.99, "volume": 13085.87, "close_time": 1768676399999, "quote_volume": 169925.9028, "trades": 1360, "taker_buy_base": 6664.42, "taker_buy_quote": 86553.7966 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 12.98, "high": 13.04, "low": 12.97, "close": 13.01, "volume": 10125.49, "close_time": 1768679999999, "quote_volume": 131644.405, "trades": 1416, "taker_buy_base": 6032.09, "taker_buy_quote": 78452.0453 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 13.01, "high": 13.05, "low": 12.94, "close": 12.95, "volume": 7559.66, "close_time": 1768683599999, "quote_volume": 98220.6548, "trades": 1333, "taker_buy_base": 4728.17, "taker_buy_quote": 61439.0064 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 12.95, "high": 12.95, "low": 12.9, "close": 12.95, "volume": 11615.44, "close_time": 1768687199999, "quote_volume": 150110.9184, "trades": 1322, "taker_buy_base": 4951.69, "taker_buy_quote": 64023.7189 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 12.94, "high": 12.94, "low": 12.83, "close": 12.87, "volume": 15185.67, "close_time": 1768690799999, "quote_volume": 195580.8514, "trades": 1657, "taker_buy_base": 8728.3, "taker_buy_quote": 112433.405 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 12.87, "high": 12.88, "low": 12.82, "close": 12.85, "volume": 7687.16, "close_time": 1768694399999, "quote_volume": 98791.4812, "trades": 900, "taker_buy_base": 4228.67, "taker_buy_quote": 54344.9669 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 12.85, "high": 12.94, "low": 12.85, "close": 12.86, "volume": 12526.13, "close_time": 1768697999999, "quote_volume": 161359.9336, "trades": 1959, "taker_buy_base": 6124.15, "taker_buy_quote": 78907.8855 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 12.86, "high": 12.88, "low": 12.76, "close": 12.79, "volume": 28398.3, "close_time": 1768701599999, "quote_volume": 364010.3249, "trades": 2729, "taker_buy_base": 14780.03, "taker_buy_quote": 189460.6983 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 12.79, "high": 12.83, "low": 12.75, "close": 12.79, "volume": 16640.64, "close_time": 1768705199999, "quote_volume": 212656.0811, "trades": 1608, "taker_buy_base": 8544.08, "taker_buy_quote": 109167.4971 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 12.79, "high": 12.83, "low": 12.78, "close": 12.8, "volume": 5979.08, "close_time": 1768708799999, "quote_volume": 76574.8783, "trades": 1102, "taker_buy_base": 3509.21, "taker_buy_quote": 44952.3452 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 12.8, "high": 12.8, "low": 12.73, "close": 12.79, "volume": 9417.85, "close_time": 1768712399999, "quote_volume": 120296.1604, "trades": 1099, "taker_buy_base": 4177.9, "taker_buy_quote": 53353.5222 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 12.78, "high": 12.78, "low": 12.75, "close": 12.76, "volume": 8134.17, "close_time": 1768715999999, "quote_volume": 103802.7082, "trades": 1154, "taker_buy_base": 4089.74, "taker_buy_quote": 52188.2413 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 12.76, "high": 12.79, "low": 12.71, "close": 12.74, "volume": 5696.29, "close_time": 1768719599999, "quote_volume": 72560.184, "trades": 849, "taker_buy_base": 2228.52, "taker_buy_quote": 28387.9748 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 12.73, "high": 12.78, "low": 12.67, "close": 12.74, "volume": 14983.39, "close_time": 1768723199999, "quote_volume": 190559.3427, "trades": 1876, "taker_buy_base": 8353.07, "taker_buy_quote": 106271.3939 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 12.73, "high": 12.76, "low": 12.71, "close": 12.74, "volume": 14534.66, "close_time": 1768726799999, "quote_volume": 185184.8325, "trades": 1293, "taker_buy_base": 6509.34, "taker_buy_quote": 82922.0442 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 12.74, "high": 12.79, "low": 12.72, "close": 12.77, "volume": 18545.29, "close_time": 1768730399999, "quote_volume": 236586.45, "trades": 1329, "taker_buy_base": 7470.2, "taker_buy_quote": 95305.573 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 12.77, "high": 12.77, "low": 12.73, "close": 12.75, "volume": 13739.39, "close_time": 1768733999999, "quote_volume": 175116.1098, "trades": 1160, "taker_buy_base": 6739.98, "taker_buy_quote": 85910.6596 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 12.74, "high": 12.77, "low": 12.72, "close": 12.73, "volume": 6113.3, "close_time": 1768737599999, "quote_volume": 77912.0235, "trades": 743, "taker_buy_base": 2825.17, "taker_buy_quote": 36009.2268 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 12.73, "high": 12.78, "low": 12.7, "close": 12.71, "volume": 12902.56, "close_time": 1768741199999, "quote_volume": 164430.4807, "trades": 1120, "taker_buy_base": 4730.21, "taker_buy_quote": 60292.4595 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 12.7, "high": 12.75, "low": 12.67, "close": 12.71, "volume": 19090.63, "close_time": 1768744799999, "quote_volume": 242647.2061, "trades": 1482, "taker_buy_base": 10645.93, "taker_buy_quote": 135291.8889 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 12.71, "high": 12.75, "low": 12.61, "close": 12.63, "volume": 33353.78, "close_time": 1768748399999, "quote_volume": 423271.365, "trades": 2630, "taker_buy_base": 12573.85, "taker_buy_quote": 159715.0451 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 12.62, "high": 12.74, "low": 12.6, "close": 12.73, "volume": 9904.78, "close_time": 1768751999999, "quote_volume": 125514.6316, "trades": 1254, "taker_buy_base": 5766.98, "taker_buy_quote": 73051.3366 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 12.73, "high": 12.77, "low": 12.7, "close": 12.7, "volume": 6912.55, "close_time": 1768755599999, "quote_volume": 88082.8386, "trades": 920, "taker_buy_base": 3522.79, "taker_buy_quote": 44887.3687 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 12.7, "high": 12.73, "low": 12.66, "close": 12.73, "volume": 7449.65, "close_time": 1768759199999, "quote_volume": 94660.6276, "trades": 1089, "taker_buy_base": 5312.64, "taker_buy_quote": 67519.0539 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 12.73, "high": 12.81, "low": 12.69, "close": 12.79, "volume": 7611.06, "close_time": 1768762799999, "quote_volume": 97074.5745, "trades": 1716, "taker_buy_base": 4426.97, "taker_buy_quote": 56448.3999 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 12.79, "high": 12.82, "low": 12.71, "close": 12.74, "volume": 6016.05, "close_time": 1768766399999, "quote_volume": 76785.3662, "trades": 969, "taker_buy_base": 3284.08, "taker_buy_quote": 41908.8496 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 12.74, "high": 12.82, "low": 12.72, "close": 12.76, "volume": 12691.68, "close_time": 1768769999999, "quote_volume": 161880.7924, "trades": 1475, "taker_buy_base": 5417.86, "taker_buy_quote": 69143.1019 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 12.77, "high": 12.82, "low": 12.75, "close": 12.75, "volume": 110737.87, "close_time": 1768773599999, "quote_volume": 1416389.7549, "trades": 4107, "taker_buy_base": 46060.85, "taker_buy_quote": 588740.5953 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 12.76, "high": 12.79, "low": 12.71, "close": 12.79, "volume": 54702.79, "close_time": 1768777199999, "quote_volume": 696740.7616, "trades": 2639, "taker_buy_base": 32149.85, "taker_buy_quote": 409515.5854 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 12.78, "high": 12.78, "low": 12.22, "close": 12.24, "volume": 80495.55, "close_time": 1768780799999, "quote_volume": 1000854.4197, "trades": 10732, "taker_buy_base": 27712.55, "taker_buy_quote": 344992.695 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 12.23, "high": 12.23, "low": 11.15, "close": 11.77, "volume": 498644.39, "close_time": 1768784399999, "quote_volume": 5842014.6275, "trades": 43909, "taker_buy_base": 213253.56, "taker_buy_quote": 2482567.5737 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 11.76, "high": 11.87, "low": 11.66, "close": 11.8, "volume": 72609.11, "close_time": 1768787999999, "quote_volume": 855845.213, "trades": 9415, "taker_buy_base": 38685.72, "taker_buy_quote": 456107.041 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 11.79, "high": 11.89, "low": 11.79, "close": 11.89, "volume": 20009.01, "close_time": 1768791599999, "quote_volume": 236999.2244, "trades": 3612, "taker_buy_base": 12738.29, "taker_buy_quote": 150874.0649 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 11.88, "high": 11.96, "low": 11.85, "close": 11.95, "volume": 24362.9, "close_time": 1768795199999, "quote_volume": 290019.3183, "trades": 2857, "taker_buy_base": 14228.59, "taker_buy_quote": 169374.0932 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 11.94, "high": 11.94, "low": 11.87, "close": 11.87, "volume": 23246.9, "close_time": 1768798799999, "quote_volume": 276694.96, "trades": 2903, "taker_buy_base": 11331.36, "taker_buy_quote": 134864.0643 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 11.87, "high": 11.91, "low": 11.83, "close": 11.88, "volume": 24471.73, "close_time": 1768802399999, "quote_volume": 290282.3846, "trades": 2274, "taker_buy_base": 10865.88, "taker_buy_quote": 128941.9845 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 11.89, "high": 11.9, "low": 11.83, "close": 11.88, "volume": 27617.93, "close_time": 1768805999999, "quote_volume": 327983.9353, "trades": 1981, "taker_buy_base": 16678.35, "taker_buy_quote": 198144.0964 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 11.88, "high": 11.91, "low": 11.86, "close": 11.87, "volume": 13857.88, "close_time": 1768809599999, "quote_volume": 164644.2343, "trades": 1459, "taker_buy_base": 6522.35, "taker_buy_quote": 77508.0801 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 11.87, "high": 11.99, "low": 11.83, "close": 11.95, "volume": 85850.12, "close_time": 1768813199999, "quote_volume": 1022670.9637, "trades": 4248, "taker_buy_base": 59279.26, "taker_buy_quote": 706153.1468 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 11.95, "high": 11.96, "low": 11.87, "close": 11.89, "volume": 15652.53, "close_time": 1768816799999, "quote_volume": 186221.4308, "trades": 1554, "taker_buy_base": 6553.4, "taker_buy_quote": 77977.4028 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 11.89, "high": 11.92, "low": 11.87, "close": 11.91, "volume": 10582.5, "close_time": 1768820399999, "quote_volume": 125878.3394, "trades": 1040, "taker_buy_base": 5784.73, "taker_buy_quote": 68824.8807 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 11.91, "high": 12.01, "low": 11.91, "close": 11.97, "volume": 24842.83, "close_time": 1768823999999, "quote_volume": 297383.061, "trades": 2185, "taker_buy_base": 16270.62, "taker_buy_quote": 194808.7509 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 11.97, "high": 11.99, "low": 11.89, "close": 11.9, "volume": 16593.35, "close_time": 1768827599999, "quote_volume": 198269.3931, "trades": 1813, "taker_buy_base": 7896.49, "taker_buy_quote": 94379.5738 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 11.9, "high": 11.91, "low": 11.87, "close": 11.91, "volume": 8342.01, "close_time": 1768831199999, "quote_volume": 99193.6654, "trades": 1464, "taker_buy_base": 3710.53, "taker_buy_quote": 44120.1748 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 11.9, "high": 11.97, "low": 11.87, "close": 11.94, "volume": 6210.63, "close_time": 1768834799999, "quote_volume": 74062.5136, "trades": 1419, "taker_buy_base": 2637.81, "taker_buy_quote": 31486.7003 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 11.95, "high": 11.95, "low": 11.91, "close": 11.93, "volume": 11101.53, "close_time": 1768838399999, "quote_volume": 132474.25, "trades": 1398, "taker_buy_base": 4447.32, "taker_buy_quote": 53066.186 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 11.92, "high": 12.05, "low": 11.91, "close": 12.0, "volume": 7873.57, "close_time": 1768841999999, "quote_volume": 94377.7434, "trades": 1707, "taker_buy_base": 3840.4, "taker_buy_quote": 46027.4823 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 11.99, "high": 11.99, "low": 11.94, "close": 11.97, "volume": 5102.86, "close_time": 1768845599999, "quote_volume": 61017.2928, "trades": 922, "taker_buy_base": 2941.03, "taker_buy_quote": 35171.4184 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 11.97, "high": 11.98, "low": 11.93, "close": 11.96, "volume": 5527.01, "close_time": 1768849199999, "quote_volume": 66076.1913, "trades": 797, "taker_buy_base": 2425.43, "taker_buy_quote": 29006.3493 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 11.97, "high": 12.12, "low": 11.97, "close": 12.07, "volume": 6459.56, "close_time": 1768852799999, "quote_volume": 78024.5564, "trades": 1395, "taker_buy_base": 3358.95, "taker_buy_quote": 40585.234 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 12.07, "high": 12.09, "low": 12.03, "close": 12.04, "volume": 5964.03, "close_time": 1768856399999, "quote_volume": 71936.5774, "trades": 953, "taker_buy_base": 3646.56, "taker_buy_quote": 43993.0932 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 12.03, "high": 12.06, "low": 11.98, "close": 11.99, "volume": 4067.22, "close_time": 1768859999999, "quote_volume": 48889.9745, "trades": 851, "taker_buy_base": 2312.28, "taker_buy_quote": 27804.8631 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 12.0, "high": 12.03, "low": 11.94, "close": 11.95, "volume": 10720.95, "close_time": 1768863599999, "quote_volume": 128443.2621, "trades": 2500, "taker_buy_base": 4659.73, "taker_buy_quote": 55826.5021 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 11.95, "high": 12.07, "low": 11.94, "close": 12.03, "volume": 15198.49, "close_time": 1768867199999, "quote_volume": 182266.532, "trades": 2443, "taker_buy_base": 8849.76, "taker_buy_quote": 106120.8549 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.02, "high": 12.04, "low": 11.97, "close": 11.98, "volume": 8462.8, "close_time": 1768870799999, "quote_volume": 101695.8275, "trades": 1650, "taker_buy_base": 3711.5, "taker_buy_quote": 44612.2523 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 11.98, "high": 12.08, "low": 11.95, "close": 12.0, "volume": 8796.53, "close_time": 1768874399999, "quote_volume": 105886.5684, "trades": 1196, "taker_buy_base": 5560.4, "taker_buy_quote": 66980.5134 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 12.0, "high": 12.07, "low": 11.97, "close": 12.06, "volume": 8546.68, "close_time": 1768877999999, "quote_volume": 102867.4912, "trades": 1063, "taker_buy_base": 5584.8, "taker_buy_quote": 67241.5011 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 12.06, "high": 12.06, "low": 11.97, "close": 11.99, "volume": 5983.52, "close_time": 1768881599999, "quote_volume": 71780.3751, "trades": 1037, "taker_buy_base": 3184.94, "taker_buy_quote": 38195.6294 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 11.98, "high": 11.99, "low": 11.95, "close": 11.97, "volume": 13134.02, "close_time": 1768885199999, "quote_volume": 157237.3539, "trades": 1638, "taker_buy_base": 4841.11, "taker_buy_quote": 57945.9908 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 11.96, "high": 12.02, "low": 11.92, "close": 11.96, "volume": 20043.52, "close_time": 1768888799999, "quote_volume": 239997.2035, "trades": 2752, "taker_buy_base": 10620.83, "taker_buy_quote": 127231.7292 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 11.96, "high": 11.96, "low": 11.83, "close": 11.86, "volume": 31955.24, "close_time": 1768892399999, "quote_volume": 379488.2759, "trades": 4061, "taker_buy_base": 9420.46, "taker_buy_quote": 111963.5328 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 11.86, "high": 11.92, "low": 11.81, "close": 11.82, "volume": 18253.42, "close_time": 1768895999999, "quote_volume": 216532.3297, "trades": 1996, "taker_buy_base": 8786.52, "taker_buy_quote": 104256.8774 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 11.81, "high": 11.83, "low": 11.7, "close": 11.79, "volume": 38455.68, "close_time": 1768899599999, "quote_volume": 452530.3233, "trades": 3506, "taker_buy_base": 16833.31, "taker_buy_quote": 198174.6141 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 11.78, "high": 11.83, "low": 11.77, "close": 11.83, "volume": 14304.73, "close_time": 1768903199999, "quote_volume": 168624.8173, "trades": 1298, "taker_buy_base": 8946.83, "taker_buy_quote": 105481.0798 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 11.82, "high": 11.89, "low": 11.8, "close": 11.82, "volume": 17586.98, "close_time": 1768906799999, "quote_volume": 207980.7024, "trades": 1052, "taker_buy_base": 9004.78, "taker_buy_quote": 106492.8642 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 11.82, "high": 11.85, "low": 11.76, "close": 11.77, "volume": 13735.92, "close_time": 1768910399999, "quote_volume": 161988.4938, "trades": 813, "taker_buy_base": 8126.81, "taker_buy_quote": 95831.1605 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 11.77, "high": 11.84, "low": 11.75, "close": 11.81, "volume": 7432.09, "close_time": 1768913999999, "quote_volume": 87676.4708, "trades": 941, "taker_buy_base": 3445.46, "taker_buy_quote": 40661.4163 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 11.8, "high": 11.8, "low": 11.69, "close": 11.7, "volume": 18822.96, "close_time": 1768917599999, "quote_volume": 221178.0604, "trades": 1430, "taker_buy_base": 8237.32, "taker_buy_quote": 96756.008 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 11.71, "high": 11.86, "low": 11.71, "close": 11.76, "volume": 28918.13, "close_time": 1768921199999, "quote_volume": 340368.1385, "trades": 3692, "taker_buy_base": 14085.73, "taker_buy_quote": 165847.0033 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 11.76, "high": 11.76, "low": 11.62, "close": 11.67, "volume": 33657.41, "close_time": 1768924799999, "quote_volume": 393203.6261, "trades": 5917, "taker_buy_base": 13440.95, "taker_buy_quote": 157050.4734 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 11.67, "high": 11.72, "low": 11.54, "close": 11.54, "volume": 39326.66, "close_time": 1768928399999, "quote_volume": 457119.3391, "trades": 4171, "taker_buy_base": 18789.63, "taker_buy_quote": 218621.397 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 11.54, "high": 11.6, "low": 11.43, "close": 11.49, "volume": 27800.11, "close_time": 1768931999999, "quote_volume": 320369.8372, "trades": 4159, "taker_buy_base": 15107.96, "taker_buy_quote": 174121.3062 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 11.5, "high": 11.52, "low": 11.44, "close": 11.48, "volume": 13649.75, "close_time": 1768935599999, "quote_volume": 156661.0281, "trades": 2260, "taker_buy_base": 7313.14, "taker_buy_quote": 83953.6492 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 11.48, "high": 11.54, "low": 11.47, "close": 11.51, "volume": 16130.53, "close_time": 1768939199999, "quote_volume": 185702.0401, "trades": 2163, "taker_buy_base": 7739.71, "taker_buy_quote": 89128.599 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 11.52, "high": 11.59, "low": 11.48, "close": 11.56, "volume": 7340.88, "close_time": 1768942799999, "quote_volume": 84786.3645, "trades": 1372, "taker_buy_base": 4116.9, "taker_buy_quote": 47554.4504 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 11.56, "high": 11.57, "low": 11.5, "close": 11.51, "volume": 6714.39, "close_time": 1768946399999, "quote_volume": 77442.9741, "trades": 877, "taker_buy_base": 2751.16, "taker_buy_quote": 31709.0977 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 11.51, "high": 11.54, "low": 11.34, "close": 11.52, "volume": 37693.49, "close_time": 1768949999999, "quote_volume": 431333.6925, "trades": 5618, "taker_buy_base": 17229.33, "taker_buy_quote": 197400.4716 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 11.51, "high": 11.55, "low": 11.48, "close": 11.54, "volume": 9230.34, "close_time": 1768953599999, "quote_volume": 106259.8691, "trades": 1655, "taker_buy_base": 4294.33, "taker_buy_quote": 49440.9903 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 11.54, "high": 11.7, "low": 11.51, "close": 11.7, "volume": 26118.03, "close_time": 1768957199999, "quote_volume": 303520.4474, "trades": 3117, "taker_buy_base": 13460.85, "taker_buy_quote": 156481.0498 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 11.7, "high": 11.74, "low": 11.69, "close": 11.73, "volume": 17473.21, "close_time": 1768960799999, "quote_volume": 204766.9963, "trades": 1631, "taker_buy_base": 9125.04, "taker_buy_quote": 106922.1387 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 11.73, "high": 11.84, "low": 11.73, "close": 11.8, "volume": 19179.38, "close_time": 1768964399999, "quote_volume": 226483.7297, "trades": 2258, "taker_buy_base": 9721.32, "taker_buy_quote": 114814.1253 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 11.8, "high": 11.83, "low": 11.75, "close": 11.75, "volume": 14495.8, "close_time": 1768967999999, "quote_volume": 170881.1938, "trades": 1326, "taker_buy_base": 5514.09, "taker_buy_quote": 65031.1194 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 11.75, "high": 11.78, "low": 11.72, "close": 11.77, "volume": 10334.49, "close_time": 1768971599999, "quote_volume": 121520.328, "trades": 644, "taker_buy_base": 4531.77, "taker_buy_quote": 53269.3852 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 11.77, "high": 11.84, "low": 11.76, "close": 11.82, "volume": 9895.29, "close_time": 1768975199999, "quote_volume": 116691.156, "trades": 1238, "taker_buy_base": 4290.91, "taker_buy_quote": 50576.6759 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 11.82, "high": 11.82, "low": 11.77, "close": 11.77, "volume": 7778.4, "close_time": 1768978799999, "quote_volume": 91781.0474, "trades": 715, "taker_buy_base": 2819.23, "taker_buy_quote": 33260.9046 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 11.77, "high": 11.82, "low": 11.75, "close": 11.79, "volume": 13326.11, "close_time": 1768982399999, "quote_volume": 157088.4384, "trades": 1090, "taker_buy_base": 7241.43, "taker_buy_quote": 85371.1684 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 11.8, "high": 11.82, "low": 11.67, "close": 11.72, "volume": 15853.12, "close_time": 1768985999999, "quote_volume": 185965.3878, "trades": 2059, "taker_buy_base": 7647.13, "taker_buy_quote": 89705.1003 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 11.72, "high": 11.72, "low": 11.68, "close": 11.69, "volume": 7508.59, "close_time": 1768989599999, "quote_volume": 87882.7524, "trades": 1081, "taker_buy_base": 3753.32, "taker_buy_quote": 43928.1478 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 11.69, "high": 11.74, "low": 11.66, "close": 11.67, "volume": 7633.47, "close_time": 1768993199999, "quote_volume": 89393.3775, "trades": 993, "taker_buy_base": 3473.13, "taker_buy_quote": 40652.006 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 11.67, "high": 11.68, "low": 11.56, "close": 11.59, "volume": 10608.78, "close_time": 1768996799999, "quote_volume": 123329.7737, "trades": 1488, "taker_buy_base": 4617.51, "taker_buy_quote": 53661.0632 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 11.58, "high": 11.6, "low": 11.48, "close": 11.59, "volume": 25420.16, "close_time": 1769000399999, "quote_volume": 293433.2017, "trades": 3514, "taker_buy_base": 11683.38, "taker_buy_quote": 134860.9478 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 11.58, "high": 11.61, "low": 11.48, "close": 11.5, "volume": 13081.07, "close_time": 1769003999999, "quote_volume": 150993.5918, "trades": 1486, "taker_buy_base": 6679.33, "taker_buy_quote": 77108.2096 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 11.5, "high": 11.77, "low": 11.49, "close": 11.73, "volume": 36891.39, "close_time": 1769007599999, "quote_volume": 429955.7387, "trades": 7755, "taker_buy_base": 19849.69, "taker_buy_quote": 231392.5149 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 11.72, "high": 11.79, "low": 11.65, "close": 11.77, "volume": 30787.66, "close_time": 1769011199999, "quote_volume": 360901.1064, "trades": 3899, "taker_buy_base": 17349.0, "taker_buy_quote": 203511.0061 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 11.76, "high": 11.77, "low": 11.37, "close": 11.38, "volume": 44141.24, "close_time": 1769014799999, "quote_volume": 507813.0161, "trades": 5180, "taker_buy_base": 14146.9, "taker_buy_quote": 162823.8931 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 11.38, "high": 11.51, "low": 11.31, "close": 11.45, "volume": 49400.47, "close_time": 1769018399999, "quote_volume": 562308.3911, "trades": 6785, "taker_buy_base": 16622.29, "taker_buy_quote": 189424.3671 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 11.45, "high": 11.56, "low": 11.41, "close": 11.52, "volume": 10434.41, "close_time": 1769021999999, "quote_volume": 119895.723, "trades": 2379, "taker_buy_base": 6979.31, "taker_buy_quote": 80238.0521 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 11.53, "high": 11.9, "low": 11.49, "close": 11.88, "volume": 40709.17, "close_time": 1769025599999, "quote_volume": 477168.8136, "trades": 6888, "taker_buy_base": 20251.03, "taker_buy_quote": 236584.6425 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 11.89, "high": 11.9, "low": 11.73, "close": 11.83, "volume": 31280.78, "close_time": 1769029199999, "quote_volume": 368864.3339, "trades": 4226, "taker_buy_base": 19935.19, "taker_buy_quote": 234935.1784 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 11.84, "high": 11.88, "low": 11.8, "close": 11.82, "volume": 9928.23, "close_time": 1769032799999, "quote_volume": 117476.1044, "trades": 2202, "taker_buy_base": 3541.03, "taker_buy_quote": 41910.497 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 11.83, "high": 11.86, "low": 11.73, "close": 11.74, "volume": 13501.58, "close_time": 1769036399999, "quote_volume": 159038.5889, "trades": 1372, "taker_buy_base": 4107.48, "taker_buy_quote": 48396.2981 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 11.73, "high": 11.77, "low": 11.62, "close": 11.66, "volume": 10901.88, "close_time": 1769039999999, "quote_volume": 127604.9686, "trades": 1713, "taker_buy_base": 5226.05, "taker_buy_quote": 61201.9215 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 11.66, "high": 11.72, "low": 11.65, "close": 11.68, "volume": 36473.54, "close_time": 1769043599999, "quote_volume": 425932.8808, "trades": 7081, "taker_buy_base": 9720.58, "taker_buy_quote": 113520.1001 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 11.68, "high": 11.81, "low": 11.67, "close": 11.8, "volume": 8426.98, "close_time": 1769047199999, "quote_volume": 98965.6667, "trades": 1616, "taker_buy_base": 4830.29, "taker_buy_quote": 56740.6085 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 11.79, "high": 11.81, "low": 11.75, "close": 11.77, "volume": 6892.47, "close_time": 1769050799999, "quote_volume": 81246.0899, "trades": 1317, "taker_buy_base": 3454.58, "taker_buy_quote": 40716.8429 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 11.77, "high": 11.8, "low": 11.69, "close": 11.71, "volume": 8772.16, "close_time": 1769054399999, "quote_volume": 103005.0773, "trades": 1641, "taker_buy_base": 2388.38, "taker_buy_quote": 28061.0238 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 11.72, "high": 11.75, "low": 11.7, "close": 11.74, "volume": 5753.37, "close_time": 1769057999999, "quote_volume": 67467.2535, "trades": 1106, "taker_buy_base": 2982.63, "taker_buy_quote": 34968.4576 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 11.74, "high": 11.76, "low": 11.69, "close": 11.7, "volume": 3879.56, "close_time": 1769061599999, "quote_volume": 45530.2404, "trades": 639, "taker_buy_base": 2121.42, "taker_buy_quote": 24898.2751 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 11.7, "high": 11.72, "low": 11.65, "close": 11.71, "volume": 13465.98, "close_time": 1769065199999, "quote_volume": 157484.0718, "trades": 1655, "taker_buy_base": 8744.94, "taker_buy_quote": 102307.393 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 11.72, "high": 11.73, "low": 11.63, "close": 11.65, "volume": 31864.4, "close_time": 1769068799999, "quote_volume": 371769.6136, "trades": 2934, "taker_buy_base": 14329.49, "taker_buy_quote": 167265.3513 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 11.65, "high": 11.7, "low": 11.59, "close": 11.7, "volume": 33129.42, "close_time": 1769072399999, "quote_volume": 385302.365, "trades": 3983, "taker_buy_base": 13763.38, "taker_buy_quote": 160246.0958 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 11.7, "high": 11.76, "low": 11.65, "close": 11.67, "volume": 45267.22, "close_time": 1769075999999, "quote_volume": 529625.146, "trades": 4038, "taker_buy_base": 24853.37, "taker_buy_quote": 291078.4164 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 11.68, "high": 11.71, "low": 11.65, "close": 11.68, "volume": 67603.71, "close_time": 1769079599999, "quote_volume": 789688.5034, "trades": 5027, "taker_buy_base": 34662.0, "taker_buy_quote": 404974.6721 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 11.67, "high": 11.67, "low": 11.57, "close": 11.58, "volume": 28578.75, "close_time": 1769083199999, "quote_volume": 332258.2964, "trades": 1857, "taker_buy_base": 14339.26, "taker_buy_quote": 166792.9092 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 11.58, "high": 11.59, "low": 11.55, "close": 11.57, "volume": 9443.35, "close_time": 1769086799999, "quote_volume": 109264.9883, "trades": 1132, "taker_buy_base": 5805.95, "taker_buy_quote": 67178.4806 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 11.57, "high": 11.63, "low": 11.52, "close": 11.57, "volume": 13034.32, "close_time": 1769090399999, "quote_volume": 150763.1082, "trades": 1824, "taker_buy_base": 7238.26, "taker_buy_quote": 83736.1796 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 11.56, "high": 11.58, "low": 11.46, "close": 11.48, "volume": 27896.1, "close_time": 1769093999999, "quote_volume": 321289.0898, "trades": 4339, "taker_buy_base": 14207.18, "taker_buy_quote": 163622.5885 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 11.47, "high": 11.58, "low": 11.41, "close": 11.53, "volume": 22948.19, "close_time": 1769097599999, "quote_volume": 263392.5716, "trades": 4230, "taker_buy_base": 12445.42, "taker_buy_quote": 142901.274 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 11.53, "high": 11.6, "low": 11.49, "close": 11.58, "volume": 9653.75, "close_time": 1769101199999, "quote_volume": 111433.3269, "trades": 1837, "taker_buy_base": 4756.71, "taker_buy_quote": 54926.6165 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 11.59, "high": 11.61, "low": 11.52, "close": 11.61, "volume": 6195.0, "close_time": 1769104799999, "quote_volume": 71755.7313, "trades": 1439, "taker_buy_base": 3714.82, "taker_buy_quote": 43032.6704 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 11.6, "high": 11.61, "low": 11.54, "close": 11.54, "volume": 7769.43, "close_time": 1769108399999, "quote_volume": 90017.6571, "trades": 1511, "taker_buy_base": 3692.8, "taker_buy_quote": 42791.5098 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 11.54, "high": 11.6, "low": 11.51, "close": 11.57, "volume": 7022.94, "close_time": 1769111999999, "quote_volume": 81200.9142, "trades": 995, "taker_buy_base": 3456.86, "taker_buy_quote": 39976.0466 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 11.56, "high": 11.58, "low": 11.49, "close": 11.53, "volume": 7691.38, "close_time": 1769115599999, "quote_volume": 88609.6839, "trades": 1357, "taker_buy_base": 3618.89, "taker_buy_quote": 41676.1462 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 11.53, "high": 11.57, "low": 11.52, "close": 11.55, "volume": 3912.77, "close_time": 1769119199999, "quote_volume": 45141.7287, "trades": 724, "taker_buy_base": 2613.52, "taker_buy_quote": 30149.3897 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 11.54, "high": 11.59, "low": 11.52, "close": 11.55, "volume": 7604.61, "close_time": 1769122799999, "quote_volume": 87840.2957, "trades": 1119, "taker_buy_base": 4739.48, "taker_buy_quote": 54747.6657 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 11.55, "high": 11.59, "low": 11.51, "close": 11.58, "volume": 6285.3, "close_time": 1769126399999, "quote_volume": 72680.2494, "trades": 700, "taker_buy_base": 2082.07, "taker_buy_quote": 24065.5733 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 11.58, "high": 11.63, "low": 11.57, "close": 11.61, "volume": 6671.97, "close_time": 1769129999999, "quote_volume": 77391.2952, "trades": 1275, "taker_buy_base": 4321.52, "taker_buy_quote": 50126.2021 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 11.61, "high": 11.7, "low": 11.61, "close": 11.7, "volume": 11807.34, "close_time": 1769133599999, "quote_volume": 137724.5541, "trades": 1389, "taker_buy_base": 4928.82, "taker_buy_quote": 57483.1851 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 11.7, "high": 11.7, "low": 11.65, "close": 11.66, "volume": 2269.67, "close_time": 1769137199999, "quote_volume": 26524.0128, "trades": 510, "taker_buy_base": 1020.1, "taker_buy_quote": 11926.5045 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 11.65, "high": 11.74, "low": 11.65, "close": 11.7, "volume": 5909.63, "close_time": 1769140799999, "quote_volume": 69226.5108, "trades": 954, "taker_buy_base": 1636.45, "taker_buy_quote": 19165.4024 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 11.7, "high": 11.79, "low": 11.69, "close": 11.78, "volume": 9728.89, "close_time": 1769144399999, "quote_volume": 114348.1917, "trades": 1404, "taker_buy_base": 3515.56, "taker_buy_quote": 41319.9597 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 11.77, "high": 11.77, "low": 11.71, "close": 11.72, "volume": 7021.54, "close_time": 1769147999999, "quote_volume": 82341.2806, "trades": 1113, "taker_buy_base": 3251.32, "taker_buy_quote": 38133.9995 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 11.73, "high": 11.74, "low": 11.66, "close": 11.67, "volume": 6829.03, "close_time": 1769151599999, "quote_volume": 79962.8048, "trades": 1834, "taker_buy_base": 2374.28, "taker_buy_quote": 27794.9003 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 11.67, "high": 11.78, "low": 11.66, "close": 11.74, "volume": 33997.31, "close_time": 1769155199999, "quote_volume": 398602.2281, "trades": 3318, "taker_buy_base": 17249.11, "taker_buy_quote": 202353.0931 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 11.74, "high": 11.76, "low": 11.6, "close": 11.67, "volume": 47018.87, "close_time": 1769158799999, "quote_volume": 548901.6481, "trades": 4375, "taker_buy_base": 19761.53, "taker_buy_quote": 230756.5514 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 11.67, "high": 11.71, "low": 11.66, "close": 11.68, "volume": 7228.7, "close_time": 1769162399999, "quote_volume": 84489.9921, "trades": 2190, "taker_buy_base": 3197.81, "taker_buy_quote": 37374.9059 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 11.68, "high": 11.72, "low": 11.66, "close": 11.7, "volume": 7750.09, "close_time": 1769165999999, "quote_volume": 90564.1012, "trades": 1114, "taker_buy_base": 3462.22, "taker_buy_quote": 40448.0615 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 11.7, "high": 11.75, "low": 11.69, "close": 11.74, "volume": 5386.67, "close_time": 1769169599999, "quote_volume": 63192.7072, "trades": 861, "taker_buy_base": 1235.1, "taker_buy_quote": 14495.1838 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 11.74, "high": 11.75, "low": 11.71, "close": 11.73, "volume": 5277.45, "close_time": 1769173199999, "quote_volume": 61891.6057, "trades": 807, "taker_buy_base": 2697.54, "taker_buy_quote": 31637.7153 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 11.73, "high": 11.75, "low": 11.68, "close": 11.68, "volume": 5699.07, "close_time": 1769176799999, "quote_volume": 66704.9935, "trades": 559, "taker_buy_base": 2907.1, "taker_buy_quote": 34014.3916 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 11.68, "high": 11.69, "low": 11.47, "close": 11.55, "volume": 22642.82, "close_time": 1769180399999, "quote_volume": 261815.898, "trades": 3706, "taker_buy_base": 11369.61, "taker_buy_quote": 131452.791 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 11.55, "high": 11.69, "low": 11.49, "close": 11.68, "volume": 11061.79, "close_time": 1769183999999, "quote_volume": 128160.7341, "trades": 2814, "taker_buy_base": 6136.95, "taker_buy_quote": 71143.4207 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 11.68, "high": 11.74, "low": 11.58, "close": 11.68, "volume": 11184.43, "close_time": 1769187599999, "quote_volume": 130430.2763, "trades": 2823, "taker_buy_base": 5889.27, "taker_buy_quote": 68683.7875 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 11.67, "high": 11.84, "low": 11.62, "close": 11.73, "volume": 11836.09, "close_time": 1769191199999, "quote_volume": 139350.8234, "trades": 2342, "taker_buy_base": 6766.52, "taker_buy_quote": 79690.9678 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 11.72, "high": 11.79, "low": 11.7, "close": 11.73, "volume": 8931.34, "close_time": 1769194799999, "quote_volume": 104931.9339, "trades": 1880, "taker_buy_base": 3190.96, "taker_buy_quote": 37500.1924 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 11.73, "high": 11.73, "low": 11.6, "close": 11.64, "volume": 11967.24, "close_time": 1769198399999, "quote_volume": 139687.4933, "trades": 2283, "taker_buy_base": 5847.65, "taker_buy_quote": 68221.3787 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 11.63, "high": 11.66, "low": 11.56, "close": 11.59, "volume": 14918.76, "close_time": 1769201999999, "quote_volume": 173230.2487, "trades": 2277, "taker_buy_base": 10952.63, "taker_buy_quote": 127197.0492 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 11.59, "high": 11.64, "low": 11.59, "close": 11.6, "volume": 5340.53, "close_time": 1769205599999, "quote_volume": 62025.2994, "trades": 662, "taker_buy_base": 3352.18, "taker_buy_quote": 38922.3673 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 11.6, "high": 11.68, "low": 11.59, "close": 11.67, "volume": 3323.71, "close_time": 1769209199999, "quote_volume": 38728.5208, "trades": 638, "taker_buy_base": 1901.38, "taker_buy_quote": 22159.0427 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 11.67, "high": 11.68, "low": 11.62, "close": 11.67, "volume": 2444.97, "close_time": 1769212799999, "quote_volume": 28490.7777, "trades": 503, "taker_buy_base": 805.56, "taker_buy_quote": 9386.7593 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 11.67, "high": 11.68, "low": 11.63, "close": 11.64, "volume": 8824.02, "close_time": 1769216399999, "quote_volume": 102844.223, "trades": 787, "taker_buy_base": 4448.08, "taker_buy_quote": 51849.0609 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 11.64, "high": 11.65, "low": 11.62, "close": 11.64, "volume": 6164.06, "close_time": 1769219999999, "quote_volume": 71715.819, "trades": 522, "taker_buy_base": 3497.64, "taker_buy_quote": 40697.604 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 11.65, "high": 11.69, "low": 11.65, "close": 11.68, "volume": 2578.66, "close_time": 1769223599999, "quote_volume": 30103.7948, "trades": 430, "taker_buy_base": 915.81, "taker_buy_quote": 10688.0337 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 11.67, "high": 11.73, "low": 11.66, "close": 11.69, "volume": 8858.94, "close_time": 1769227199999, "quote_volume": 103513.9895, "trades": 771, "taker_buy_base": 3140.67, "taker_buy_quote": 36697.4281 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 11.69, "high": 11.71, "low": 11.67, "close": 11.68, "volume": 7084.38, "close_time": 1769230799999, "quote_volume": 82806.3238, "trades": 564, "taker_buy_base": 3187.15, "taker_buy_quote": 37258.8026 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 11.68, "high": 11.68, "low": 11.65, "close": 11.67, "volume": 4331.84, "close_time": 1769234399999, "quote_volume": 50535.0026, "trades": 361, "taker_buy_base": 1535.04, "taker_buy_quote": 17912.6015 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 11.67, "high": 11.69, "low": 11.66, "close": 11.68, "volume": 4350.44, "close_time": 1769237999999, "quote_volume": 50779.4575, "trades": 638, "taker_buy_base": 1808.3, "taker_buy_quote": 21106.2208 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 11.67, "high": 11.69, "low": 11.66, "close": 11.67, "volume": 2881.36, "close_time": 1769241599999, "quote_volume": 33644.4856, "trades": 430, "taker_buy_base": 1380.13, "taker_buy_quote": 16111.2501 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 11.67, "high": 11.7, "low": 11.65, "close": 11.69, "volume": 2532.83, "close_time": 1769245199999, "quote_volume": 29591.2165, "trades": 506, "taker_buy_base": 928.45, "taker_buy_quote": 10853.8002 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 11.69, "high": 11.69, "low": 11.67, "close": 11.68, "volume": 1125.31, "close_time": 1769248799999, "quote_volume": 13144.0967, "trades": 191, "taker_buy_base": 240.79, "taker_buy_quote": 2812.5104 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 11.68, "high": 11.7, "low": 11.65, "close": 11.69, "volume": 3020.4, "close_time": 1769252399999, "quote_volume": 35255.3164, "trades": 445, "taker_buy_base": 1634.62, "taker_buy_quote": 19082.8838 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 11.7, "high": 11.72, "low": 11.69, "close": 11.7, "volume": 3892.15, "close_time": 1769255999999, "quote_volume": 45559.0981, "trades": 242, "taker_buy_base": 1521.83, "taker_buy_quote": 17814.1137 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 11.71, "high": 11.73, "low": 11.69, "close": 11.71, "volume": 2965.65, "close_time": 1769259599999, "quote_volume": 34715.5695, "trades": 277, "taker_buy_base": 1593.78, "taker_buy_quote": 18655.5448 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 11.71, "high": 11.71, "low": 11.65, "close": 11.65, "volume": 5099.52, "close_time": 1769263199999, "quote_volume": 59633.4491, "trades": 393, "taker_buy_base": 2835.76, "taker_buy_quote": 33158.0827 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 11.66, "high": 11.68, "low": 11.64, "close": 11.66, "volume": 6107.43, "close_time": 1769266799999, "quote_volume": 71236.1729, "trades": 687, "taker_buy_base": 2923.0, "taker_buy_quote": 34104.353 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 11.66, "high": 11.67, "low": 11.58, "close": 11.6, "volume": 6463.73, "close_time": 1769270399999, "quote_volume": 75098.9055, "trades": 670, "taker_buy_base": 3245.78, "taker_buy_quote": 37695.8939 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 11.59, "high": 11.61, "low": 11.55, "close": 11.6, "volume": 8211.86, "close_time": 1769273999999, "quote_volume": 95067.6457, "trades": 894, "taker_buy_base": 4053.96, "taker_buy_quote": 46932.7883 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 11.6, "high": 11.62, "low": 11.59, "close": 11.62, "volume": 2721.98, "close_time": 1769277599999, "quote_volume": 31575.3186, "trades": 368, "taker_buy_base": 1631.91, "taker_buy_quote": 18932.2 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 11.62, "high": 11.63, "low": 11.6, "close": 11.61, "volume": 4653.37, "close_time": 1769281199999, "quote_volume": 54056.5548, "trades": 461, "taker_buy_base": 2367.9, "taker_buy_quote": 27505.9148 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 11.6, "high": 11.62, "low": 11.59, "close": 11.59, "volume": 5582.86, "close_time": 1769284799999, "quote_volume": 64781.5847, "trades": 409, "taker_buy_base": 3429.77, "taker_buy_quote": 39801.5564 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 11.6, "high": 11.64, "low": 11.6, "close": 11.63, "volume": 1325.18, "close_time": 1769288399999, "quote_volume": 15392.2087, "trades": 168, "taker_buy_base": 881.78, "taker_buy_quote": 10240.1881 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 11.63, "high": 11.63, "low": 11.59, "close": 11.62, "volume": 2200.48, "close_time": 1769291999999, "quote_volume": 25535.8408, "trades": 263, "taker_buy_base": 1020.98, "taker_buy_quote": 11850.4363 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 11.61, "high": 11.63, "low": 11.6, "close": 11.62, "volume": 4522.93, "close_time": 1769295599999, "quote_volume": 52538.3738, "trades": 551, "taker_buy_base": 2607.53, "taker_buy_quote": 30291.0742 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 11.62, "high": 11.62, "low": 11.58, "close": 11.59, "volume": 4875.78, "close_time": 1769299199999, "quote_volume": 56540.9238, "trades": 558, "taker_buy_base": 3406.85, "taker_buy_quote": 39507.3887 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 11.59, "high": 11.61, "low": 11.56, "close": 11.6, "volume": 7346.03, "close_time": 1769302799999, "quote_volume": 85085.2257, "trades": 763, "taker_buy_base": 4329.41, "taker_buy_quote": 50157.2663 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 11.6, "high": 11.62, "low": 11.52, "close": 11.53, "volume": 11860.5, "close_time": 1769306399999, "quote_volume": 137101.7743, "trades": 785, "taker_buy_base": 4828.26, "taker_buy_quote": 55830.6099 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 11.54, "high": 11.56, "low": 11.51, "close": 11.52, "volume": 16274.39, "close_time": 1769309999999, "quote_volume": 187681.583, "trades": 1360, "taker_buy_base": 5089.94, "taker_buy_quote": 58709.6371 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 11.52, "high": 11.54, "low": 11.45, "close": 11.47, "volume": 34335.08, "close_time": 1769313599999, "quote_volume": 394382.4364, "trades": 2818, "taker_buy_base": 13369.97, "taker_buy_quote": 153592.6096 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 11.47, "high": 11.52, "low": 11.46, "close": 11.47, "volume": 17212.72, "close_time": 1769317199999, "quote_volume": 197875.7633, "trades": 1196, "taker_buy_base": 5709.88, "taker_buy_quote": 65643.395 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 11.47, "high": 11.51, "low": 11.47, "close": 11.5, "volume": 9192.68, "close_time": 1769320799999, "quote_volume": 105551.4954, "trades": 1165, "taker_buy_base": 4297.03, "taker_buy_quote": 49343.8187 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 11.51, "high": 11.52, "low": 11.47, "close": 11.49, "volume": 12363.35, "close_time": 1769324399999, "quote_volume": 141980.3808, "trades": 1229, "taker_buy_base": 8216.68, "taker_buy_quote": 94355.5735 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 11.49, "high": 11.51, "low": 11.46, "close": 11.5, "volume": 15128.83, "close_time": 1769327999999, "quote_volume": 173693.1233, "trades": 1514, "taker_buy_base": 7815.13, "taker_buy_quote": 89733.939 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 11.49, "high": 11.51, "low": 11.42, "close": 11.47, "volume": 12045.08, "close_time": 1769331599999, "quote_volume": 138108.498, "trades": 896, "taker_buy_base": 6572.97, "taker_buy_quote": 75404.2022 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 11.47, "high": 11.58, "low": 11.47, "close": 11.55, "volume": 7930.23, "close_time": 1769335199999, "quote_volume": 91320.7147, "trades": 757, "taker_buy_base": 5112.12, "taker_buy_quote": 58864.5474 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 11.55, "high": 11.61, "low": 11.54, "close": 11.56, "volume": 10473.12, "close_time": 1769338799999, "quote_volume": 121122.9413, "trades": 1039, "taker_buy_base": 5075.0, "taker_buy_quote": 58686.4082 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 11.55, "high": 11.56, "low": 11.51, "close": 11.51, "volume": 6835.8, "close_time": 1769342399999, "quote_volume": 78866.2759, "trades": 563, "taker_buy_base": 2829.03, "taker_buy_quote": 32639.7905 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 11.51, "high": 11.51, "low": 11.45, "close": 11.5, "volume": 10449.55, "close_time": 1769345999999, "quote_volume": 119976.5207, "trades": 978, "taker_buy_base": 5814.28, "taker_buy_quote": 66732.4362 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 11.51, "high": 11.52, "low": 11.45, "close": 11.51, "volume": 5290.99, "close_time": 1769349599999, "quote_volume": 60787.0149, "trades": 596, "taker_buy_base": 2692.44, "taker_buy_quote": 30925.9289 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 11.5, "high": 11.5, "low": 11.39, "close": 11.44, "volume": 17591.27, "close_time": 1769353199999, "quote_volume": 201079.1236, "trades": 1614, "taker_buy_base": 9295.75, "taker_buy_quote": 106301.6178 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 11.43, "high": 11.47, "low": 11.41, "close": 11.43, "volume": 7805.46, "close_time": 1769356799999, "quote_volume": 89195.921, "trades": 1391, "taker_buy_base": 4347.95, "taker_buy_quote": 49684.9801 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 11.42, "high": 11.42, "low": 11.23, "close": 11.32, "volume": 75745.38, "close_time": 1769360399999, "quote_volume": 856802.5775, "trades": 8580, "taker_buy_base": 33939.21, "taker_buy_quote": 384077.0371 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 11.32, "high": 11.34, "low": 11.27, "close": 11.32, "volume": 12640.23, "close_time": 1769363999999, "quote_volume": 142929.4037, "trades": 1963, "taker_buy_base": 7312.61, "taker_buy_quote": 82717.2876 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 11.31, "high": 11.32, "low": 11.17, "close": 11.22, "volume": 31225.76, "close_time": 1769367599999, "quote_volume": 350845.8981, "trades": 4634, "taker_buy_base": 12475.99, "taker_buy_quote": 140295.5715 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 11.21, "high": 11.23, "low": 11.0, "close": 11.07, "volume": 57851.2, "close_time": 1769371199999, "quote_volume": 641057.5885, "trades": 6600, "taker_buy_base": 27810.16, "taker_buy_quote": 308114.4652 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 11.08, "high": 11.15, "low": 11.0, "close": 11.1, "volume": 18475.25, "close_time": 1769374799999, "quote_volume": 204609.9442, "trades": 2884, "taker_buy_base": 10513.78, "taker_buy_quote": 116414.9184 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 11.1, "high": 11.19, "low": 11.1, "close": 11.18, "volume": 11329.91, "close_time": 1769378399999, "quote_volume": 126396.5397, "trades": 1830, "taker_buy_base": 6254.92, "taker_buy_quote": 69764.4975 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 11.19, "high": 11.19, "low": 11.03, "close": 11.09, "volume": 12443.67, "close_time": 1769381999999, "quote_volume": 138096.6684, "trades": 1540, "taker_buy_base": 3823.31, "taker_buy_quote": 42412.3067 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 11.08, "high": 11.16, "low": 11.04, "close": 11.14, "volume": 17025.63, "close_time": 1769385599999, "quote_volume": 189046.6347, "trades": 2714, "taker_buy_base": 9584.13, "taker_buy_quote": 106444.0225 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.13, "high": 11.21, "low": 11.11, "close": 11.2, "volume": 25719.26, "close_time": 1769389199999, "quote_volume": 287193.8653, "trades": 3952, "taker_buy_base": 9028.28, "taker_buy_quote": 100849.0233 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 11.2, "high": 11.38, "low": 11.2, "close": 11.34, "volume": 20480.31, "close_time": 1769392799999, "quote_volume": 231934.5207, "trades": 2850, "taker_buy_base": 11061.26, "taker_buy_quote": 125299.4948 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 11.35, "high": 11.35, "low": 11.26, "close": 11.28, "volume": 13722.23, "close_time": 1769396399999, "quote_volume": 155040.4766, "trades": 1701, "taker_buy_base": 5109.53, "taker_buy_quote": 57751.4214 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 11.29, "high": 11.32, "low": 11.26, "close": 11.28, "volume": 7149.86, "close_time": 1769399999999, "quote_volume": 80707.6629, "trades": 983, "taker_buy_base": 4567.99, "taker_buy_quote": 51556.5007 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 11.29, "high": 11.37, "low": 11.28, "close": 11.3, "volume": 13742.86, "close_time": 1769403599999, "quote_volume": 155457.3079, "trades": 1724, "taker_buy_base": 6393.56, "taker_buy_quote": 72346.9945 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 11.3, "high": 11.32, "low": 11.29, "close": 11.32, "volume": 8492.11, "close_time": 1769407199999, "quote_volume": 95950.6788, "trades": 560, "taker_buy_base": 3944.53, "taker_buy_quote": 44582.627 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 11.32, "high": 11.39, "low": 11.28, "close": 11.39, "volume": 14916.68, "close_time": 1769410799999, "quote_volume": 169230.997, "trades": 1128, "taker_buy_base": 10690.13, "taker_buy_quote": 121356.9731 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 11.39, "high": 11.43, "low": 11.35, "close": 11.37, "volume": 16237.34, "close_time": 1769414399999, "quote_volume": 184934.6305, "trades": 1356, "taker_buy_base": 4408.35, "taker_buy_quote": 50233.4009 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 11.38, "high": 11.46, "low": 11.35, "close": 11.4, "volume": 37065.83, "close_time": 1769417999999, "quote_volume": 422566.1074, "trades": 3621, "taker_buy_base": 15737.24, "taker_buy_quote": 179502.1038 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 11.4, "high": 11.41, "low": 11.28, "close": 11.29, "volume": 62453.42, "close_time": 1769421599999, "quote_volume": 709180.4577, "trades": 4568, "taker_buy_base": 34843.59, "taker_buy_quote": 395981.4177 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 11.3, "high": 11.34, "low": 11.3, "close": 11.34, "volume": 9245.9, "close_time": 1769425199999, "quote_volume": 104723.7959, "trades": 731, "taker_buy_base": 6297.73, "taker_buy_quote": 71324.1033 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 11.34, "high": 11.35, "low": 11.31, "close": 11.33, "volume": 6283.55, "close_time": 1769428799999, "quote_volume": 71172.2854, "trades": 497, "taker_buy_base": 3575.01, "taker_buy_quote": 40489.8203 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 11.33, "high": 11.35, "low": 11.3, "close": 11.33, "volume": 6969.81, "close_time": 1769432399999, "quote_volume": 78944.5313, "trades": 545, "taker_buy_base": 3201.82, "taker_buy_quote": 36275.9245 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 11.34, "high": 11.37, "low": 11.34, "close": 11.36, "volume": 6936.96, "close_time": 1769435999999, "quote_volume": 78777.8656, "trades": 1165, "taker_buy_base": 3994.79, "taker_buy_quote": 45366.8595 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 11.37, "high": 11.46, "low": 11.32, "close": 11.44, "volume": 29131.79, "close_time": 1769439599999, "quote_volume": 331856.7805, "trades": 4370, "taker_buy_base": 15254.59, "taker_buy_quote": 173769.7888 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 11.43, "high": 11.53, "low": 11.35, "close": 11.37, "volume": 21855.26, "close_time": 1769443199999, "quote_volume": 250276.1424, "trades": 3574, "taker_buy_base": 14394.19, "taker_buy_quote": 164941.2256 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 11.37, "high": 11.42, "low": 11.33, "close": 11.37, "volume": 14695.55, "close_time": 1769446799999, "quote_volume": 167187.5129, "trades": 2184, "taker_buy_base": 8505.64, "taker_buy_quote": 96772.869 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 11.37, "high": 11.38, "low": 11.28, "close": 11.35, "volume": 12246.74, "close_time": 1769450399999, "quote_volume": 138819.8022, "trades": 1792, "taker_buy_base": 6957.67, "taker_buy_quote": 78910.3319 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 11.35, "high": 11.44, "low": 11.34, "close": 11.4, "volume": 10899.39, "close_time": 1769453999999, "quote_volume": 124036.4121, "trades": 1956, "taker_buy_base": 5963.99, "taker_buy_quote": 67851.7382 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 11.41, "high": 11.43, "low": 11.34, "close": 11.36, "volume": 10365.36, "close_time": 1769457599999, "quote_volume": 118021.0065, "trades": 1127, "taker_buy_base": 5666.51, "taker_buy_quote": 64528.4886 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 11.36, "high": 11.36, "low": 11.31, "close": 11.33, "volume": 5218.94, "close_time": 1769461199999, "quote_volume": 59164.1156, "trades": 761, "taker_buy_base": 3037.72, "taker_buy_quote": 34441.5419 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 11.33, "high": 11.46, "low": 11.3, "close": 11.41, "volume": 14024.02, "close_time": 1769464799999, "quote_volume": 159982.8873, "trades": 1608, "taker_buy_base": 8658.24, "taker_buy_quote": 98736.8313 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 11.42, "high": 11.46, "low": 11.4, "close": 11.4, "volume": 8247.47, "close_time": 1769468399999, "quote_volume": 94236.6824, "trades": 1575, "taker_buy_base": 4533.94, "taker_buy_quote": 51811.4906 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 11.4, "high": 11.44, "low": 11.38, "close": 11.39, "volume": 6404.46, "close_time": 1769471999999, "quote_volume": 73054.6245, "trades": 733, "taker_buy_base": 2570.67, "taker_buy_quote": 29329.7235 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.39, "high": 11.4, "low": 11.37, "close": 11.39, "volume": 7284.4, "close_time": 1769475599999, "quote_volume": 82946.0906, "trades": 750, "taker_buy_base": 3418.0, "taker_buy_quote": 38922.5235 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 11.4, "high": 11.44, "low": 11.36, "close": 11.41, "volume": 7474.79, "close_time": 1769479199999, "quote_volume": 85217.5418, "trades": 893, "taker_buy_base": 4474.57, "taker_buy_quote": 51017.3243 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 11.41, "high": 11.44, "low": 11.39, "close": 11.43, "volume": 5531.28, "close_time": 1769482799999, "quote_volume": 63137.0566, "trades": 742, "taker_buy_base": 2562.31, "taker_buy_quote": 29246.7233 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 11.43, "high": 11.45, "low": 11.37, "close": 11.37, "volume": 4631.99, "close_time": 1769486399999, "quote_volume": 52795.2798, "trades": 769, "taker_buy_base": 1346.3, "taker_buy_quote": 15362.6185 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 11.38, "high": 11.42, "low": 11.35, "close": 11.38, "volume": 5702.23, "close_time": 1769489999999, "quote_volume": 64886.0576, "trades": 808, "taker_buy_base": 2638.15, "taker_buy_quote": 30027.1627 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 11.37, "high": 11.37, "low": 11.33, "close": 11.36, "volume": 4563.5, "close_time": 1769493599999, "quote_volume": 51813.4038, "trades": 297, "taker_buy_base": 3629.24, "taker_buy_quote": 41210.5122 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 11.37, "high": 11.37, "low": 11.33, "close": 11.36, "volume": 23955.7, "close_time": 1769497199999, "quote_volume": 271816.5801, "trades": 1523, "taker_buy_base": 11438.36, "taker_buy_quote": 129831.8069 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 11.36, "high": 11.41, "low": 11.3, "close": 11.31, "volume": 77422.6, "close_time": 1769500799999, "quote_volume": 880265.0629, "trades": 4186, "taker_buy_base": 36087.34, "taker_buy_quote": 410793.4646 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 11.31, "high": 11.34, "low": 11.27, "close": 11.3, "volume": 27464.07, "close_time": 1769504399999, "quote_volume": 310274.3991, "trades": 1403, "taker_buy_base": 10164.77, "taker_buy_quote": 114907.3032 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 11.29, "high": 11.29, "low": 11.25, "close": 11.26, "volume": 7094.15, "close_time": 1769507999999, "quote_volume": 79949.0996, "trades": 685, "taker_buy_base": 3695.08, "taker_buy_quote": 41637.5082 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 11.26, "high": 11.28, "low": 11.25, "close": 11.28, "volume": 7207.6, "close_time": 1769511599999, "quote_volume": 81231.2227, "trades": 509, "taker_buy_base": 4403.78, "taker_buy_quote": 49636.3731 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 11.28, "high": 11.29, "low": 11.25, "close": 11.26, "volume": 6415.9, "close_time": 1769515199999, "quote_volume": 72323.3852, "trades": 515, "taker_buy_base": 3861.97, "taker_buy_quote": 43534.2314 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 11.26, "high": 11.28, "low": 11.24, "close": 11.25, "volume": 8440.57, "close_time": 1769518799999, "quote_volume": 95060.8996, "trades": 385, "taker_buy_base": 4210.55, "taker_buy_quote": 47436.0073 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 11.25, "high": 11.27, "low": 11.22, "close": 11.23, "volume": 8648.94, "close_time": 1769522399999, "quote_volume": 97277.46, "trades": 700, "taker_buy_base": 3986.25, "taker_buy_quote": 44852.5089 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 11.24, "high": 11.32, "low": 11.22, "close": 11.24, "volume": 10164.36, "close_time": 1769525999999, "quote_volume": 114501.9304, "trades": 1569, "taker_buy_base": 5548.29, "taker_buy_quote": 62521.9016 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 11.23, "high": 11.32, "low": 11.21, "close": 11.32, "volume": 8252.15, "close_time": 1769529599999, "quote_volume": 92922.9115, "trades": 1406, "taker_buy_base": 5722.53, "taker_buy_quote": 64447.1228 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 11.32, "high": 11.49, "low": 11.32, "close": 11.45, "volume": 15268.98, "close_time": 1769533199999, "quote_volume": 174129.47, "trades": 3023, "taker_buy_base": 7131.0, "taker_buy_quote": 81382.4881 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 11.46, "high": 11.46, "low": 11.24, "close": 11.28, "volume": 12683.11, "close_time": 1769536799999, "quote_volume": 143506.0502, "trades": 2388, "taker_buy_base": 5639.65, "taker_buy_quote": 63824.4292 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 11.27, "high": 11.48, "low": 11.27, "close": 11.45, "volume": 9497.18, "close_time": 1769540399999, "quote_volume": 107759.9233, "trades": 2040, "taker_buy_base": 6366.15, "taker_buy_quote": 72250.3688 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 11.45, "high": 11.5, "low": 11.41, "close": 11.48, "volume": 9824.03, "close_time": 1769543999999, "quote_volume": 112553.0933, "trades": 1452, "taker_buy_base": 5115.55, "taker_buy_quote": 58616.7301 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 11.48, "high": 11.62, "low": 11.48, "close": 11.62, "volume": 14982.19, "close_time": 1769547599999, "quote_volume": 173337.3645, "trades": 3099, "taker_buy_base": 6315.23, "taker_buy_quote": 73068.3044 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 11.61, "high": 11.63, "low": 11.53, "close": 11.54, "volume": 7712.75, "close_time": 1769551199999, "quote_volume": 89326.7506, "trades": 1703, "taker_buy_base": 4697.97, "taker_buy_quote": 54419.7113 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 11.54, "high": 11.62, "low": 11.54, "close": 11.59, "volume": 9438.4, "close_time": 1769554799999, "quote_volume": 109351.2227, "trades": 899, "taker_buy_base": 3491.06, "taker_buy_quote": 40431.6144 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 11.59, "high": 11.62, "low": 11.57, "close": 11.58, "volume": 8054.33, "close_time": 1769558399999, "quote_volume": 93372.2888, "trades": 1142, "taker_buy_base": 2950.09, "taker_buy_quote": 34206.835 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 11.59, "high": 11.61, "low": 11.55, "close": 11.6, "volume": 11755.11, "close_time": 1769561999999, "quote_volume": 136092.4874, "trades": 1546, "taker_buy_base": 4874.69, "taker_buy_quote": 56474.9953 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 11.59, "high": 11.59, "low": 11.53, "close": 11.55, "volume": 8891.41, "close_time": 1769565599999, "quote_volume": 102756.2887, "trades": 1746, "taker_buy_base": 3571.24, "taker_buy_quote": 41267.5133 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 11.54, "high": 11.56, "low": 11.5, "close": 11.55, "volume": 6355.81, "close_time": 1769569199999, "quote_volume": 73261.1433, "trades": 1437, "taker_buy_base": 3622.05, "taker_buy_quote": 41745.4631 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 11.55, "high": 11.56, "low": 11.51, "close": 11.52, "volume": 4665.3, "close_time": 1769572799999, "quote_volume": 53818.1109, "trades": 814, "taker_buy_base": 1974.56, "taker_buy_quote": 22779.7103 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 11.53, "high": 11.53, "low": 11.48, "close": 11.5, "volume": 4215.64, "close_time": 1769576399999, "quote_volume": 48488.4257, "trades": 522, "taker_buy_base": 1528.84, "taker_buy_quote": 17580.3236 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 11.51, "high": 11.58, "low": 11.49, "close": 11.55, "volume": 12140.14, "close_time": 1769579999999, "quote_volume": 139964.3533, "trades": 1286, "taker_buy_base": 8351.46, "taker_buy_quote": 96282.6592 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 11.56, "high": 11.6, "low": 11.53, "close": 11.59, "volume": 9365.25, "close_time": 1769583599999, "quote_volume": 108322.8775, "trades": 1157, "taker_buy_base": 4835.83, "taker_buy_quote": 55955.6932 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 11.58, "high": 11.61, "low": 11.52, "close": 11.54, "volume": 13870.64, "close_time": 1769587199999, "quote_volume": 160283.6616, "trades": 1172, "taker_buy_base": 4669.29, "taker_buy_quote": 53986.0765 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 11.54, "high": 11.55, "low": 11.5, "close": 11.5, "volume": 10407.08, "close_time": 1769590799999, "quote_volume": 119910.4656, "trades": 1180, "taker_buy_base": 2737.79, "taker_buy_quote": 31551.871 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 11.5, "high": 11.59, "low": 11.48, "close": 11.59, "volume": 14522.46, "close_time": 1769594399999, "quote_volume": 167489.488, "trades": 1522, "taker_buy_base": 6309.77, "taker_buy_quote": 72849.733 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 11.6, "high": 11.62, "low": 11.55, "close": 11.55, "volume": 23065.43, "close_time": 1769597999999, "quote_volume": 267073.2555, "trades": 2132, "taker_buy_base": 11176.78, "taker_buy_quote": 129454.068 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 11.56, "high": 11.62, "low": 11.52, "close": 11.62, "volume": 20327.57, "close_time": 1769601599999, "quote_volume": 235092.8097, "trades": 2276, "taker_buy_base": 13757.86, "taker_buy_quote": 159103.8132 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 11.61, "high": 11.62, "low": 11.52, "close": 11.54, "volume": 10129.41, "close_time": 1769605199999, "quote_volume": 117135.7084, "trades": 1641, "taker_buy_base": 4263.39, "taker_buy_quote": 49316.298 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 11.55, "high": 11.59, "low": 11.54, "close": 11.55, "volume": 7038.59, "close_time": 1769608799999, "quote_volume": 81414.4186, "trades": 1170, "taker_buy_base": 4217.13, "taker_buy_quote": 48790.6779 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 11.55, "high": 11.56, "low": 11.48, "close": 11.51, "volume": 5622.13, "close_time": 1769612399999, "quote_volume": 64785.1096, "trades": 1459, "taker_buy_base": 2534.63, "taker_buy_quote": 29229.3878 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 11.52, "high": 11.54, "low": 11.44, "close": 11.47, "volume": 8951.71, "close_time": 1769615999999, "quote_volume": 102679.9979, "trades": 1423, "taker_buy_base": 4884.58, "taker_buy_quote": 56027.6261 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 11.47, "high": 11.49, "low": 11.42, "close": 11.45, "volume": 4802.57, "close_time": 1769619599999, "quote_volume": 54955.6064, "trades": 1419, "taker_buy_base": 1746.82, "taker_buy_quote": 19999.5885 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 11.45, "high": 11.54, "low": 11.4, "close": 11.51, "volume": 8341.49, "close_time": 1769623199999, "quote_volume": 95608.3802, "trades": 1559, "taker_buy_base": 4895.5, "taker_buy_quote": 56169.3247 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 11.5, "high": 11.5, "low": 11.42, "close": 11.46, "volume": 9031.57, "close_time": 1769626799999, "quote_volume": 103561.7302, "trades": 1401, "taker_buy_base": 2965.17, "taker_buy_quote": 33988.901 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 11.45, "high": 11.55, "low": 11.42, "close": 11.52, "volume": 14309.37, "close_time": 1769630399999, "quote_volume": 164323.9807, "trades": 3220, "taker_buy_base": 8883.52, "taker_buy_quote": 102103.0437 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 11.52, "high": 11.58, "low": 11.46, "close": 11.49, "volume": 17789.61, "close_time": 1769633999999, "quote_volume": 205135.6235, "trades": 2936, "taker_buy_base": 9196.49, "taker_buy_quote": 106080.3681 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 11.49, "high": 11.57, "low": 11.43, "close": 11.55, "volume": 10106.84, "close_time": 1769637599999, "quote_volume": 116379.0615, "trades": 2683, "taker_buy_base": 4884.27, "taker_buy_quote": 56284.7184 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 11.55, "high": 11.62, "low": 11.51, "close": 11.6, "volume": 11950.02, "close_time": 1769641199999, "quote_volume": 138357.3156, "trades": 1612, "taker_buy_base": 6286.17, "taker_buy_quote": 72814.6565 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 11.61, "high": 11.62, "low": 11.54, "close": 11.55, "volume": 5984.77, "close_time": 1769644799999, "quote_volume": 69274.224, "trades": 1510, "taker_buy_base": 2683.44, "taker_buy_quote": 31069.0697 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 11.54, "high": 11.58, "low": 11.46, "close": 11.5, "volume": 11850.27, "close_time": 1769648399999, "quote_volume": 136236.1071, "trades": 1230, "taker_buy_base": 6459.65, "taker_buy_quote": 74255.159 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 11.5, "high": 11.51, "low": 11.41, "close": 11.42, "volume": 5068.58, "close_time": 1769651999999, "quote_volume": 58094.2476, "trades": 825, "taker_buy_base": 1571.29, "taker_buy_quote": 17994.7157 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 11.42, "high": 11.44, "low": 11.27, "close": 11.3, "volume": 20659.78, "close_time": 1769655599999, "quote_volume": 234076.2515, "trades": 3555, "taker_buy_base": 11090.95, "taker_buy_quote": 125547.6722 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 11.29, "high": 11.35, "low": 11.28, "close": 11.29, "volume": 13324.53, "close_time": 1769659199999, "quote_volume": 150648.944, "trades": 2421, "taker_buy_base": 7810.19, "taker_buy_quote": 88313.9389 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 11.29, "high": 11.3, "low": 11.24, "close": 11.27, "volume": 11160.79, "close_time": 1769662799999, "quote_volume": 125801.5295, "trades": 1534, "taker_buy_base": 5350.8, "taker_buy_quote": 60310.4057 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 11.27, "high": 11.31, "low": 11.27, "close": 11.27, "volume": 13926.81, "close_time": 1769666399999, "quote_volume": 157122.5373, "trades": 745, "taker_buy_base": 4619.65, "taker_buy_quote": 52143.8915 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 11.28, "high": 11.31, "low": 11.28, "close": 11.3, "volume": 6344.3, "close_time": 1769669999999, "quote_volume": 71648.4315, "trades": 801, "taker_buy_base": 3647.81, "taker_buy_quote": 41199.3816 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 11.3, "high": 11.32, "low": 11.25, "close": 11.26, "volume": 11784.23, "close_time": 1769673599999, "quote_volume": 132855.1079, "trades": 730, "taker_buy_base": 2045.33, "taker_buy_quote": 23066.2311 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 11.26, "high": 11.31, "low": 11.22, "close": 11.24, "volume": 20326.99, "close_time": 1769677199999, "quote_volume": 228582.1196, "trades": 1547, "taker_buy_base": 10902.01, "taker_buy_quote": 122587.9433 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 11.24, "high": 11.26, "low": 11.21, "close": 11.23, "volume": 6803.44, "close_time": 1769680799999, "quote_volume": 76433.2365, "trades": 617, "taker_buy_base": 3362.64, "taker_buy_quote": 37794.935 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 11.23, "high": 11.25, "low": 11.21, "close": 11.25, "volume": 17499.63, "close_time": 1769684399999, "quote_volume": 196519.4794, "trades": 1999, "taker_buy_base": 6719.86, "taker_buy_quote": 75485.1746 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 11.24, "high": 11.27, "low": 11.15, "close": 11.2, "volume": 40460.49, "close_time": 1769687999999, "quote_volume": 454056.7246, "trades": 4437, "taker_buy_base": 20747.15, "taker_buy_quote": 232906.8525 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 11.19, "high": 11.22, "low": 11.1, "close": 11.14, "volume": 46091.71, "close_time": 1769691599999, "quote_volume": 514486.8097, "trades": 3589, "taker_buy_base": 21297.33, "taker_buy_quote": 237913.8213 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 11.13, "high": 11.18, "low": 11.12, "close": 11.18, "volume": 8373.18, "close_time": 1769695199999, "quote_volume": 93429.9722, "trades": 731, "taker_buy_base": 4541.28, "taker_buy_quote": 50668.6365 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 11.18, "high": 11.2, "low": 10.93, "close": 10.95, "volume": 46581.59, "close_time": 1769698799999, "quote_volume": 515189.0288, "trades": 4297, "taker_buy_base": 19817.38, "taker_buy_quote": 219254.9611 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 10.95, "high": 10.95, "low": 10.64, "close": 10.77, "volume": 122845.91, "close_time": 1769702399999, "quote_volume": 1324817.2161, "trades": 13694, "taker_buy_base": 57579.68, "taker_buy_quote": 620970.9492 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 10.77, "high": 10.86, "low": 10.66, "close": 10.86, "volume": 42998.38, "close_time": 1769705999999, "quote_volume": 462418.7202, "trades": 6126, "taker_buy_base": 20008.9, "taker_buy_quote": 215078.4249 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 10.85, "high": 10.96, "low": 10.76, "close": 10.77, "volume": 34635.25, "close_time": 1769709599999, "quote_volume": 376645.0587, "trades": 3502, "taker_buy_base": 13697.64, "taker_buy_quote": 148945.7597 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 10.77, "high": 10.82, "low": 10.6, "close": 10.61, "volume": 80198.12, "close_time": 1769713199999, "quote_volume": 857968.3526, "trades": 5219, "taker_buy_base": 27380.62, "taker_buy_quote": 293175.4273 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 10.61, "high": 10.73, "low": 10.58, "close": 10.7, "volume": 40161.98, "close_time": 1769716799999, "quote_volume": 428574.9855, "trades": 2779, "taker_buy_base": 18597.31, "taker_buy_quote": 198419.1114 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 10.69, "high": 10.81, "low": 10.67, "close": 10.79, "volume": 21593.5, "close_time": 1769720399999, "quote_volume": 231611.6432, "trades": 1468, "taker_buy_base": 9985.88, "taker_buy_quote": 107161.2518 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 10.79, "high": 10.83, "low": 10.78, "close": 10.82, "volume": 15592.58, "close_time": 1769723999999, "quote_volume": 168601.5202, "trades": 1787, "taker_buy_base": 7965.4, "taker_buy_quote": 86096.1285 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 10.81, "high": 10.87, "low": 10.77, "close": 10.8, "volume": 19875.33, "close_time": 1769727599999, "quote_volume": 214937.077, "trades": 1235, "taker_buy_base": 10992.59, "taker_buy_quote": 118897.7355 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 10.8, "high": 10.81, "low": 10.77, "close": 10.81, "volume": 9056.42, "close_time": 1769731199999, "quote_volume": 97718.7982, "trades": 831, "taker_buy_base": 5042.08, "taker_buy_quote": 54415.9322 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 10.8, "high": 10.85, "low": 10.8, "close": 10.82, "volume": 11724.04, "close_time": 1769734799999, "quote_volume": 126814.796, "trades": 1268, "taker_buy_base": 6198.37, "taker_buy_quote": 67049.069 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 10.82, "high": 10.87, "low": 10.42, "close": 10.68, "volume": 110833.97, "close_time": 1769738399999, "quote_volume": 1176341.2559, "trades": 11142, "taker_buy_base": 46649.35, "taker_buy_quote": 494569.9779 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 10.68, "high": 10.68, "low": 10.45, "close": 10.57, "volume": 59888.05, "close_time": 1769741999999, "quote_volume": 631885.8566, "trades": 6720, "taker_buy_base": 28250.68, "taker_buy_quote": 298126.7136 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 10.58, "high": 10.65, "low": 10.58, "close": 10.6, "volume": 50837.68, "close_time": 1769745599999, "quote_volume": 540234.5273, "trades": 3083, "taker_buy_base": 26176.99, "taker_buy_quote": 278174.542 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 10.59, "high": 10.72, "low": 10.59, "close": 10.67, "volume": 18058.37, "close_time": 1769749199999, "quote_volume": 192726.2101, "trades": 2006, "taker_buy_base": 9964.74, "taker_buy_quote": 106361.6638 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 10.67, "high": 10.67, "low": 10.61, "close": 10.64, "volume": 16426.9, "close_time": 1769752799999, "quote_volume": 174857.5391, "trades": 1400, "taker_buy_base": 9313.26, "taker_buy_quote": 99128.6741 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 10.63, "high": 10.64, "low": 10.44, "close": 10.5, "volume": 41173.4, "close_time": 1769756399999, "quote_volume": 432096.7456, "trades": 2620, "taker_buy_base": 12949.44, "taker_buy_quote": 135915.7313 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 10.5, "high": 10.67, "low": 10.48, "close": 10.61, "volume": 31880.7, "close_time": 1769759999999, "quote_volume": 336991.2102, "trades": 4145, "taker_buy_base": 14460.84, "taker_buy_quote": 153018.7187 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 10.61, "high": 10.64, "low": 10.54, "close": 10.57, "volume": 17137.74, "close_time": 1769763599999, "quote_volume": 181548.1508, "trades": 1912, "taker_buy_base": 7745.83, "taker_buy_quote": 82075.1822 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 10.58, "high": 10.6, "low": 10.51, "close": 10.56, "volume": 13175.33, "close_time": 1769767199999, "quote_volume": 139258.8207, "trades": 1977, "taker_buy_base": 6373.62, "taker_buy_quote": 67369.8273 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 10.56, "high": 10.64, "low": 10.53, "close": 10.64, "volume": 14378.87, "close_time": 1769770799999, "quote_volume": 152105.2995, "trades": 2038, "taker_buy_base": 7448.39, "taker_buy_quote": 78777.2443 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 10.65, "high": 10.78, "low": 10.61, "close": 10.74, "volume": 18815.28, "close_time": 1769774399999, "quote_volume": 200892.6747, "trades": 2011, "taker_buy_base": 10796.98, "taker_buy_quote": 115253.2721 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 10.74, "high": 10.76, "low": 10.67, "close": 10.69, "volume": 18368.33, "close_time": 1769777999999, "quote_volume": 196610.0913, "trades": 1501, "taker_buy_base": 10839.58, "taker_buy_quote": 116028.1116 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 10.68, "high": 10.73, "low": 10.59, "close": 10.64, "volume": 31859.68, "close_time": 1769781599999, "quote_volume": 339385.6862, "trades": 3089, "taker_buy_base": 14562.18, "taker_buy_quote": 155228.5546 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 10.65, "high": 10.78, "low": 10.65, "close": 10.68, "volume": 31038.66, "close_time": 1769785199999, "quote_volume": 332362.8736, "trades": 5417, "taker_buy_base": 17793.52, "taker_buy_quote": 190566.2602 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 10.69, "high": 10.76, "low": 10.58, "close": 10.71, "volume": 30716.48, "close_time": 1769788799999, "quote_volume": 328121.7937, "trades": 4864, "taker_buy_base": 11712.09, "taker_buy_quote": 125177.4434 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 10.7, "high": 10.79, "low": 10.65, "close": 10.72, "volume": 19901.56, "close_time": 1769792399999, "quote_volume": 213435.2716, "trades": 3063, "taker_buy_base": 9879.83, "taker_buy_quote": 106001.0758 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 10.72, "high": 10.78, "low": 10.65, "close": 10.66, "volume": 50712.6, "close_time": 1769795999999, "quote_volume": 542233.107, "trades": 3996, "taker_buy_base": 25386.31, "taker_buy_quote": 271439.177 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 10.66, "high": 10.79, "low": 10.4, "close": 10.75, "volume": 106123.79, "close_time": 1769799599999, "quote_volume": 1123949.1671, "trades": 10941, "taker_buy_base": 57708.53, "taker_buy_quote": 612275.3384 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 10.75, "high": 10.81, "low": 10.72, "close": 10.75, "volume": 22637.56, "close_time": 1769803199999, "quote_volume": 243759.6447, "trades": 3641, "taker_buy_base": 11373.37, "taker_buy_quote": 122502.0252 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 10.74, "high": 10.74, "low": 10.55, "close": 10.59, "volume": 37003.0, "close_time": 1769806799999, "quote_volume": 393149.2822, "trades": 5272, "taker_buy_base": 14705.69, "taker_buy_quote": 156276.0092 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 10.59, "high": 10.68, "low": 10.58, "close": 10.64, "volume": 20577.32, "close_time": 1769810399999, "quote_volume": 218698.2958, "trades": 2950, "taker_buy_base": 12655.69, "taker_buy_quote": 134492.8118 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 10.64, "high": 10.66, "low": 10.54, "close": 10.61, "volume": 14096.82, "close_time": 1769813999999, "quote_volume": 149469.3624, "trades": 2049, "taker_buy_base": 5122.06, "taker_buy_quote": 54349.1764 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 10.61, "high": 10.61, "low": 10.54, "close": 10.6, "volume": 12376.36, "close_time": 1769817599999, "quote_volume": 130884.0977, "trades": 1644, "taker_buy_base": 4401.82, "taker_buy_quote": 46553.9458 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.6, "high": 10.62, "low": 10.56, "close": 10.58, "volume": 16044.88, "close_time": 1769821199999, "quote_volume": 169956.6912, "trades": 1460, "taker_buy_base": 7053.31, "taker_buy_quote": 74711.0084 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 10.59, "high": 10.65, "low": 10.58, "close": 10.62, "volume": 10205.94, "close_time": 1769824799999, "quote_volume": 108345.8611, "trades": 1158, "taker_buy_base": 5953.97, "taker_buy_quote": 63183.2895 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 10.61, "high": 10.64, "low": 10.55, "close": 10.6, "volume": 10733.66, "close_time": 1769828399999, "quote_volume": 113670.9688, "trades": 1394, "taker_buy_base": 5851.73, "taker_buy_quote": 61966.6005 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 10.6, "high": 10.62, "low": 10.52, "close": 10.54, "volume": 15762.89, "close_time": 1769831999999, "quote_volume": 166439.7576, "trades": 763, "taker_buy_base": 4360.69, "taker_buy_quote": 46079.7975 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 10.54, "high": 10.58, "low": 10.5, "close": 10.52, "volume": 18996.98, "close_time": 1769835599999, "quote_volume": 199987.7849, "trades": 1342, "taker_buy_base": 5110.96, "taker_buy_quote": 53839.5007 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 10.52, "high": 10.54, "low": 10.49, "close": 10.52, "volume": 22153.52, "close_time": 1769839199999, "quote_volume": 233105.9388, "trades": 1662, "taker_buy_base": 9113.68, "taker_buy_quote": 95884.3949 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 10.51, "high": 10.53, "low": 10.39, "close": 10.44, "volume": 24963.83, "close_time": 1769842799999, "quote_volume": 261391.374, "trades": 1914, "taker_buy_base": 9059.89, "taker_buy_quote": 94872.3405 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 10.44, "high": 10.45, "low": 10.31, "close": 10.38, "volume": 47897.28, "close_time": 1769846399999, "quote_volume": 497277.1527, "trades": 2531, "taker_buy_base": 17381.99, "taker_buy_quote": 180451.5497 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 10.39, "high": 10.41, "low": 10.18, "close": 10.28, "volume": 79922.97, "close_time": 1769849999999, "quote_volume": 819912.9679, "trades": 6186, "taker_buy_base": 33777.03, "taker_buy_quote": 346278.922 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 10.28, "high": 10.35, "low": 10.25, "close": 10.28, "volume": 16553.5, "close_time": 1769853599999, "quote_volume": 170427.5676, "trades": 1770, "taker_buy_base": 5879.61, "taker_buy_quote": 60573.6948 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 10.27, "high": 10.34, "low": 10.25, "close": 10.31, "volume": 8618.32, "close_time": 1769857199999, "quote_volume": 88721.9989, "trades": 934, "taker_buy_base": 4805.4, "taker_buy_quote": 49458.5888 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 10.31, "high": 10.31, "low": 10.25, "close": 10.27, "volume": 8196.51, "close_time": 1769860799999, "quote_volume": 84251.8829, "trades": 989, "taker_buy_base": 3490.53, "taker_buy_quote": 35886.329 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 10.26, "high": 10.28, "low": 10.22, "close": 10.22, "volume": 14022.24, "close_time": 1769864399999, "quote_volume": 143640.2545, "trades": 1510, "taker_buy_base": 5007.31, "taker_buy_quote": 51300.1268 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 10.23, "high": 10.24, "low": 10.16, "close": 10.2, "volume": 20937.08, "close_time": 1769867999999, "quote_volume": 213614.8332, "trades": 2293, "taker_buy_base": 9750.18, "taker_buy_quote": 99508.5051 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 10.21, "high": 10.23, "low": 9.75, "close": 9.93, "volume": 210646.11, "close_time": 1769871599999, "quote_volume": 2090899.8492, "trades": 20223, "taker_buy_base": 101427.83, "taker_buy_quote": 1006489.9977 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 9.93, "high": 10.08, "low": 9.93, "close": 10.0, "volume": 40653.2, "close_time": 1769875199999, "quote_volume": 406764.715, "trades": 5991, "taker_buy_base": 19849.18, "taker_buy_quote": 198514.4753 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 10.0, "high": 10.11, "low": 9.85, "close": 9.89, "volume": 80621.46, "close_time": 1769878799999, "quote_volume": 805092.6427, "trades": 10111, "taker_buy_base": 38297.64, "taker_buy_quote": 382434.8734 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 9.89, "high": 9.92, "low": 9.27, "close": 9.49, "volume": 277731.39, "close_time": 1769882399999, "quote_volume": 2646289.9117, "trades": 27924, "taker_buy_base": 121070.5, "taker_buy_quote": 1153241.5344 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 9.5, "high": 9.58, "low": 9.01, "close": 9.48, "volume": 223835.01, "close_time": 1769885999999, "quote_volume": 2104240.8925, "trades": 25644, "taker_buy_base": 111190.84, "taker_buy_quote": 1046126.8684 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 9.48, "high": 9.64, "low": 9.48, "close": 9.56, "volume": 41382.59, "close_time": 1769889599999, "quote_volume": 394788.755, "trades": 8018, "taker_buy_base": 18699.3, "taker_buy_quote": 178439.6835 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 9.55, "high": 9.64, "low": 9.48, "close": 9.57, "volume": 32334.1, "close_time": 1769893199999, "quote_volume": 308428.1108, "trades": 5457, "taker_buy_base": 15148.7, "taker_buy_quote": 144521.1889 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 9.58, "high": 9.65, "low": 9.4, "close": 9.59, "volume": 60852.0, "close_time": 1769896799999, "quote_volume": 579780.1501, "trades": 6802, "taker_buy_base": 25120.95, "taker_buy_quote": 239407.1038 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 9.59, "high": 9.62, "low": 9.55, "close": 9.62, "volume": 19491.01, "close_time": 1769900399999, "quote_volume": 186847.3718, "trades": 2239, "taker_buy_base": 15189.62, "taker_buy_quote": 145614.703 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 9.63, "high": 9.83, "low": 9.63, "close": 9.76, "volume": 39263.46, "close_time": 1769903999999, "quote_volume": 381545.6699, "trades": 4179, "taker_buy_base": 21476.51, "taker_buy_quote": 208577.7511 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.77, "high": 9.83, "low": 9.74, "close": 9.79, "volume": 37566.66, "close_time": 1769907599999, "quote_volume": 367673.6018, "trades": 3147, "taker_buy_base": 17177.42, "taker_buy_quote": 168180.4903 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 9.79, "high": 9.79, "low": 9.68, "close": 9.75, "volume": 24192.15, "close_time": 1769911199999, "quote_volume": 235380.7176, "trades": 2242, "taker_buy_base": 10478.51, "taker_buy_quote": 101921.5818 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 9.75, "high": 9.81, "low": 9.74, "close": 9.79, "volume": 10337.23, "close_time": 1769914799999, "quote_volume": 101087.4701, "trades": 1199, "taker_buy_base": 5137.14, "taker_buy_quote": 50241.2922 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 9.79, "high": 9.81, "low": 9.76, "close": 9.8, "volume": 10185.62, "close_time": 1769918399999, "quote_volume": 99691.9029, "trades": 1044, "taker_buy_base": 5158.73, "taker_buy_quote": 50488.7441 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 9.8, "high": 9.85, "low": 9.79, "close": 9.82, "volume": 19160.59, "close_time": 1769921999999, "quote_volume": 188267.0328, "trades": 1184, "taker_buy_base": 11188.07, "taker_buy_quote": 109961.9681 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 9.82, "high": 9.86, "low": 9.79, "close": 9.81, "volume": 14891.5, "close_time": 1769925599999, "quote_volume": 146336.7268, "trades": 1052, "taker_buy_base": 5834.19, "taker_buy_quote": 57333.7136 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 9.81, "high": 9.87, "low": 9.8, "close": 9.84, "volume": 15062.55, "close_time": 1769929199999, "quote_volume": 148297.866, "trades": 1323, "taker_buy_base": 8689.6, "taker_buy_quote": 85562.7311 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 9.84, "high": 9.93, "low": 9.79, "close": 9.86, "volume": 14089.34, "close_time": 1769932799999, "quote_volume": 138676.8861, "trades": 1746, "taker_buy_base": 6004.88, "taker_buy_quote": 59185.3248 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 9.87, "high": 9.93, "low": 9.82, "close": 9.88, "volume": 32053.21, "close_time": 1769936399999, "quote_volume": 316031.2905, "trades": 2010, "taker_buy_base": 15157.78, "taker_buy_quote": 149434.8771 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 9.89, "high": 9.92, "low": 9.82, "close": 9.87, "volume": 37262.46, "close_time": 1769939999999, "quote_volume": 367282.4025, "trades": 1902, "taker_buy_base": 17413.17, "taker_buy_quote": 171565.4052 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 9.88, "high": 9.91, "low": 9.73, "close": 9.73, "volume": 27416.47, "close_time": 1769943599999, "quote_volume": 269107.7543, "trades": 3076, "taker_buy_base": 7528.26, "taker_buy_quote": 73844.5941 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 9.73, "high": 9.83, "low": 9.73, "close": 9.78, "volume": 36999.36, "close_time": 1769947199999, "quote_volume": 361813.9273, "trades": 2672, "taker_buy_base": 11063.63, "taker_buy_quote": 108160.7349 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 9.78, "high": 9.79, "low": 9.69, "close": 9.74, "volume": 27791.26, "close_time": 1769950799999, "quote_volume": 270491.6971, "trades": 2148, "taker_buy_base": 11237.76, "taker_buy_quote": 109395.5974 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 9.74, "high": 9.82, "low": 9.72, "close": 9.75, "volume": 11195.2, "close_time": 1769954399999, "quote_volume": 109339.084, "trades": 1661, "taker_buy_base": 5437.56, "taker_buy_quote": 53083.8637 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 9.75, "high": 9.81, "low": 9.61, "close": 9.74, "volume": 28409.26, "close_time": 1769957999999, "quote_volume": 275591.5576, "trades": 5191, "taker_buy_base": 14585.55, "taker_buy_quote": 141623.6704 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 9.73, "high": 9.73, "low": 9.46, "close": 9.57, "volume": 40045.36, "close_time": 1769961599999, "quote_volume": 382661.4098, "trades": 6095, "taker_buy_base": 17663.89, "taker_buy_quote": 168822.8198 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 9.57, "high": 9.66, "low": 9.49, "close": 9.56, "volume": 35739.49, "close_time": 1769965199999, "quote_volume": 342126.1451, "trades": 4914, "taker_buy_base": 18340.25, "taker_buy_quote": 175513.3988 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 9.57, "high": 9.59, "low": 9.45, "close": 9.54, "volume": 41285.18, "close_time": 1769968799999, "quote_volume": 392096.5482, "trades": 5198, "taker_buy_base": 13779.67, "taker_buy_quote": 131047.8822 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 9.53, "high": 9.72, "low": 9.53, "close": 9.63, "volume": 35136.77, "close_time": 1769972399999, "quote_volume": 338980.7115, "trades": 5469, "taker_buy_base": 19067.18, "taker_buy_quote": 184025.2519 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 9.63, "high": 9.64, "low": 9.51, "close": 9.55, "volume": 14925.45, "close_time": 1769975999999, "quote_volume": 142985.2408, "trades": 2623, "taker_buy_base": 6601.61, "taker_buy_quote": 63263.6032 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 9.56, "high": 9.65, "low": 9.45, "close": 9.55, "volume": 21664.42, "close_time": 1769979599999, "quote_volume": 206766.8947, "trades": 3409, "taker_buy_base": 10025.68, "taker_buy_quote": 95684.6755 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 9.56, "high": 9.56, "low": 9.42, "close": 9.45, "volume": 20309.45, "close_time": 1769983199999, "quote_volume": 192653.0878, "trades": 3513, "taker_buy_base": 8717.99, "taker_buy_quote": 82711.9664 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 9.46, "high": 9.62, "low": 9.45, "close": 9.57, "volume": 21607.86, "close_time": 1769986799999, "quote_volume": 206295.6296, "trades": 3305, "taker_buy_base": 10925.87, "taker_buy_quote": 104298.74 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 9.57, "high": 9.65, "low": 9.29, "close": 9.5, "volume": 61062.21, "close_time": 1769990399999, "quote_volume": 578575.5181, "trades": 9868, "taker_buy_base": 25437.23, "taker_buy_quote": 240979.2861 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.51, "high": 9.73, "low": 9.45, "close": 9.65, "volume": 32474.22, "close_time": 1769993999999, "quote_volume": 312734.2767, "trades": 5822, "taker_buy_base": 14479.49, "taker_buy_quote": 139323.3242 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 9.65, "high": 9.75, "low": 9.54, "close": 9.68, "volume": 20613.2, "close_time": 1769997599999, "quote_volume": 199336.7758, "trades": 4731, "taker_buy_base": 9524.72, "taker_buy_quote": 92098.9334 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 9.68, "high": 9.7, "low": 9.57, "close": 9.59, "volume": 17064.15, "close_time": 1770001199999, "quote_volume": 164407.8963, "trades": 4172, "taker_buy_base": 7633.17, "taker_buy_quote": 73534.1879 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 9.6, "high": 9.6, "low": 9.24, "close": 9.54, "volume": 57350.99, "close_time": 1770004799999, "quote_volume": 538927.6315, "trades": 10231, "taker_buy_base": 23400.37, "taker_buy_quote": 219799.391 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 9.55, "high": 9.67, "low": 9.42, "close": 9.53, "volume": 27209.88, "close_time": 1770008399999, "quote_volume": 260534.9272, "trades": 4387, "taker_buy_base": 13354.13, "taker_buy_quote": 128054.351 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 9.52, "high": 9.53, "low": 9.24, "close": 9.34, "volume": 48778.66, "close_time": 1770011999999, "quote_volume": 454523.9796, "trades": 5724, "taker_buy_base": 24971.49, "taker_buy_quote": 232253.5355 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 9.33, "high": 9.56, "low": 9.2, "close": 9.45, "volume": 71434.79, "close_time": 1770015599999, "quote_volume": 670111.427, "trades": 11107, "taker_buy_base": 35704.92, "taker_buy_quote": 335253.0821 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 9.46, "high": 9.54, "low": 9.43, "close": 9.47, "volume": 16590.35, "close_time": 1770019199999, "quote_volume": 157384.7281, "trades": 4043, "taker_buy_base": 7815.46, "taker_buy_quote": 74135.1733 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 9.47, "high": 9.53, "low": 9.47, "close": 9.48, "volume": 9911.7, "close_time": 1770022799999, "quote_volume": 94113.7425, "trades": 2197, "taker_buy_base": 3804.02, "taker_buy_quote": 36126.3554 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 9.47, "high": 9.63, "low": 9.41, "close": 9.57, "volume": 28047.42, "close_time": 1770026399999, "quote_volume": 267730.0011, "trades": 3160, "taker_buy_base": 11569.46, "taker_buy_quote": 110400.2822 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 9.58, "high": 9.62, "low": 9.56, "close": 9.59, "volume": 12276.21, "close_time": 1770029999999, "quote_volume": 117647.7684, "trades": 1714, "taker_buy_base": 4996.46, "taker_buy_quote": 47902.8108 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 9.6, "high": 9.64, "low": 9.55, "close": 9.58, "volume": 32356.33, "close_time": 1770033599999, "quote_volume": 310467.8159, "trades": 2705, "taker_buy_base": 9862.39, "taker_buy_quote": 94744.6307 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 9.59, "high": 9.69, "low": 9.59, "close": 9.67, "volume": 7944.39, "close_time": 1770037199999, "quote_volume": 76486.3193, "trades": 1355, "taker_buy_base": 4112.96, "taker_buy_quote": 39596.7053 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 9.67, "high": 9.75, "low": 9.64, "close": 9.73, "volume": 49260.48, "close_time": 1770040799999, "quote_volume": 476791.5611, "trades": 2766, "taker_buy_base": 13402.52, "taker_buy_quote": 129895.7464 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 9.73, "high": 9.81, "low": 9.65, "close": 9.74, "volume": 32158.07, "close_time": 1770044399999, "quote_volume": 313340.5655, "trades": 5090, "taker_buy_base": 17980.22, "taker_buy_quote": 175313.5467 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 9.74, "high": 9.94, "low": 9.73, "close": 9.87, "volume": 14187.48, "close_time": 1770047999999, "quote_volume": 139660.2434, "trades": 2699, "taker_buy_base": 7057.07, "taker_buy_quote": 69489.3297 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 9.87, "high": 9.9, "low": 9.82, "close": 9.84, "volume": 11015.56, "close_time": 1770051599999, "quote_volume": 108598.41, "trades": 1582, "taker_buy_base": 4597.9, "taker_buy_quote": 45336.1849 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 9.84, "high": 9.89, "low": 9.79, "close": 9.82, "volume": 9778.72, "close_time": 1770055199999, "quote_volume": 96238.7547, "trades": 1490, "taker_buy_base": 3903.72, "taker_buy_quote": 38454.1364 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 9.82, "high": 9.87, "low": 9.78, "close": 9.84, "volume": 6270.84, "close_time": 1770058799999, "quote_volume": 61639.2334, "trades": 1173, "taker_buy_base": 3697.51, "taker_buy_quote": 36358.1421 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 9.84, "high": 9.85, "low": 9.79, "close": 9.8, "volume": 7452.35, "close_time": 1770062399999, "quote_volume": 73213.8437, "trades": 854, "taker_buy_base": 4067.68, "taker_buy_quote": 39980.2895 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 9.8, "high": 9.83, "low": 9.74, "close": 9.78, "volume": 5960.15, "close_time": 1770065999999, "quote_volume": 58297.8752, "trades": 1587, "taker_buy_base": 2965.94, "taker_buy_quote": 29008.0926 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 9.77, "high": 9.84, "low": 9.77, "close": 9.82, "volume": 5531.23, "close_time": 1770069599999, "quote_volume": 54262.7777, "trades": 716, "taker_buy_base": 3305.89, "taker_buy_quote": 32424.1537 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 9.83, "high": 9.88, "low": 9.83, "close": 9.84, "volume": 3154.32, "close_time": 1770073199999, "quote_volume": 31086.9351, "trades": 594, "taker_buy_base": 1434.15, "taker_buy_quote": 14137.6045 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 9.85, "high": 9.85, "low": 9.81, "close": 9.81, "volume": 6516.65, "close_time": 1770076799999, "quote_volume": 64056.9344, "trades": 584, "taker_buy_base": 3020.43, "taker_buy_quote": 29695.7172 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.81, "high": 9.83, "low": 9.75, "close": 9.8, "volume": 8473.77, "close_time": 1770080399999, "quote_volume": 82924.5938, "trades": 1056, "taker_buy_base": 4154.84, "taker_buy_quote": 40652.3457 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 9.8, "high": 9.81, "low": 9.74, "close": 9.77, "volume": 7560.75, "close_time": 1770083999999, "quote_volume": 73888.311, "trades": 820, "taker_buy_base": 3512.1, "taker_buy_quote": 34324.1979 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 9.77, "high": 9.77, "low": 9.6, "close": 9.61, "volume": 43116.91, "close_time": 1770087599999, "quote_volume": 415295.8514, "trades": 1600, "taker_buy_base": 25401.75, "taker_buy_quote": 244396.8536 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 9.61, "high": 9.76, "low": 9.59, "close": 9.75, "volume": 13809.12, "close_time": 1770091199999, "quote_volume": 133412.2261, "trades": 1514, "taker_buy_base": 6729.94, "taker_buy_quote": 65062.4627 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 9.75, "high": 9.82, "low": 9.71, "close": 9.8, "volume": 33051.35, "close_time": 1770094799999, "quote_volume": 322755.3483, "trades": 1364, "taker_buy_base": 13395.04, "taker_buy_quote": 130804.3259 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 9.79, "high": 9.8, "low": 9.72, "close": 9.72, "volume": 6471.83, "close_time": 1770098399999, "quote_volume": 63132.2888, "trades": 849, "taker_buy_base": 4553.87, "taker_buy_quote": 44431.7599 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 9.73, "high": 9.76, "low": 9.68, "close": 9.75, "volume": 12487.08, "close_time": 1770101999999, "quote_volume": 121249.4344, "trades": 1161, "taker_buy_base": 5320.49, "taker_buy_quote": 51684.0556 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 9.74, "high": 9.79, "low": 9.72, "close": 9.75, "volume": 5409.55, "close_time": 1770105599999, "quote_volume": 52759.0034, "trades": 1068, "taker_buy_base": 2963.22, "taker_buy_quote": 28894.3542 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 9.76, "high": 9.8, "low": 9.72, "close": 9.74, "volume": 9652.79, "close_time": 1770109199999, "quote_volume": 94260.0201, "trades": 1288, "taker_buy_base": 4792.3, "taker_buy_quote": 46798.195 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 9.73, "high": 9.78, "low": 9.63, "close": 9.68, "volume": 30594.0, "close_time": 1770112799999, "quote_volume": 296616.6258, "trades": 2487, "taker_buy_base": 12492.25, "taker_buy_quote": 121110.98 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 9.69, "high": 9.72, "low": 9.65, "close": 9.67, "volume": 7750.8, "close_time": 1770116399999, "quote_volume": 75015.3468, "trades": 952, "taker_buy_base": 4754.89, "taker_buy_quote": 46010.0909 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 9.67, "high": 9.7, "low": 9.66, "close": 9.67, "volume": 9936.6, "close_time": 1770119999999, "quote_volume": 96185.9007, "trades": 978, "taker_buy_base": 4495.71, "taker_buy_quote": 43545.9885 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 9.68, "high": 9.75, "low": 9.66, "close": 9.74, "volume": 16621.63, "close_time": 1770123599999, "quote_volume": 161480.7888, "trades": 2205, "taker_buy_base": 8024.04, "taker_buy_quote": 77971.0454 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 9.73, "high": 9.75, "low": 9.68, "close": 9.72, "volume": 32425.51, "close_time": 1770127199999, "quote_volume": 315019.7102, "trades": 1544, "taker_buy_base": 22679.45, "taker_buy_quote": 220374.0009 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 9.72, "high": 9.74, "low": 9.56, "close": 9.57, "volume": 20959.71, "close_time": 1770130799999, "quote_volume": 202449.3249, "trades": 3290, "taker_buy_base": 8063.84, "taker_buy_quote": 77886.0582 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 9.57, "high": 9.82, "low": 9.55, "close": 9.81, "volume": 50026.59, "close_time": 1770134399999, "quote_volume": 484513.6314, "trades": 5738, "taker_buy_base": 26440.94, "taker_buy_quote": 256009.7945 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 9.81, "high": 9.81, "low": 9.59, "close": 9.61, "volume": 24711.46, "close_time": 1770137999999, "quote_volume": 238953.9867, "trades": 2947, "taker_buy_base": 8270.31, "taker_buy_quote": 79969.6535 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 9.61, "high": 9.62, "low": 9.4, "close": 9.4, "volume": 30277.49, "close_time": 1770141599999, "quote_volume": 287569.7365, "trades": 3382, "taker_buy_base": 14823.64, "taker_buy_quote": 140780.6527 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 9.41, "high": 9.44, "low": 9.19, "close": 9.21, "volume": 63831.98, "close_time": 1770145199999, "quote_volume": 593775.48, "trades": 6301, "taker_buy_base": 25056.5, "taker_buy_quote": 232968.4555 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 9.21, "high": 9.67, "low": 9.19, "close": 9.6, "volume": 73973.94, "close_time": 1770148799999, "quote_volume": 701801.5528, "trades": 7683, "taker_buy_base": 39286.52, "taker_buy_quote": 372307.928 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 9.59, "high": 9.94, "low": 9.49, "close": 9.86, "volume": 88933.3, "close_time": 1770152399999, "quote_volume": 866685.6366, "trades": 9075, "taker_buy_base": 53463.94, "taker_buy_quote": 520972.213 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 9.86, "high": 9.94, "low": 9.7, "close": 9.72, "volume": 27278.24, "close_time": 1770155999999, "quote_volume": 268780.3886, "trades": 3288, "taker_buy_base": 14708.66, "taker_buy_quote": 145002.5383 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 9.73, "high": 9.73, "low": 9.58, "close": 9.62, "volume": 9143.08, "close_time": 1770159599999, "quote_volume": 88299.6454, "trades": 1859, "taker_buy_base": 3477.27, "taker_buy_quote": 33574.3933 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 9.61, "high": 9.62, "low": 9.51, "close": 9.57, "volume": 23470.59, "close_time": 1770163199999, "quote_volume": 224425.4785, "trades": 3159, "taker_buy_base": 7251.52, "taker_buy_quote": 69415.3882 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.57, "high": 9.67, "low": 9.53, "close": 9.62, "volume": 22050.56, "close_time": 1770166799999, "quote_volume": 211735.9563, "trades": 3503, "taker_buy_base": 8982.22, "taker_buy_quote": 86337.1238 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 9.62, "high": 9.75, "low": 9.62, "close": 9.69, "volume": 16536.46, "close_time": 1770170399999, "quote_volume": 160379.9412, "trades": 2565, "taker_buy_base": 7064.79, "taker_buy_quote": 68506.3072 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 9.68, "high": 9.7, "low": 9.59, "close": 9.62, "volume": 15281.09, "close_time": 1770173999999, "quote_volume": 147598.5337, "trades": 1521, "taker_buy_base": 9167.7, "taker_buy_quote": 88584.5708 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 9.62, "high": 9.76, "low": 9.62, "close": 9.73, "volume": 25966.0, "close_time": 1770177599999, "quote_volume": 251972.1726, "trades": 2359, "taker_buy_base": 14036.14, "taker_buy_quote": 136289.7156 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 9.72, "high": 9.75, "low": 9.7, "close": 9.71, "volume": 6734.5, "close_time": 1770181199999, "quote_volume": 65526.9039, "trades": 750, "taker_buy_base": 2923.94, "taker_buy_quote": 28450.3423 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 9.71, "high": 9.73, "low": 9.65, "close": 9.66, "volume": 12228.01, "close_time": 1770184799999, "quote_volume": 118585.3409, "trades": 1013, "taker_buy_base": 6237.02, "taker_buy_quote": 60507.1645 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 9.67, "high": 9.75, "low": 9.66, "close": 9.71, "volume": 7915.42, "close_time": 1770188399999, "quote_volume": 76779.0627, "trades": 1095, "taker_buy_base": 3696.25, "taker_buy_quote": 35834.3083 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 9.72, "high": 9.8, "low": 9.68, "close": 9.71, "volume": 100923.04, "close_time": 1770191999999, "quote_volume": 983598.2518, "trades": 6754, "taker_buy_base": 55314.56, "taker_buy_quote": 539700.4433 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 9.71, "high": 9.79, "low": 9.67, "close": 9.77, "volume": 103821.67, "close_time": 1770195599999, "quote_volume": 1009761.4662, "trades": 6679, "taker_buy_base": 60752.63, "taker_buy_quote": 591342.0913 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 9.77, "high": 9.77, "low": 9.65, "close": 9.67, "volume": 70555.98, "close_time": 1770199199999, "quote_volume": 683797.1627, "trades": 3730, "taker_buy_base": 28846.23, "taker_buy_quote": 279663.9505 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 9.68, "high": 9.71, "low": 9.68, "close": 9.69, "volume": 4096.68, "close_time": 1770202799999, "quote_volume": 39697.3367, "trades": 611, "taker_buy_base": 1418.84, "taker_buy_quote": 13755.7938 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 9.69, "high": 9.69, "low": 9.57, "close": 9.65, "volume": 18829.88, "close_time": 1770206399999, "quote_volume": 181087.962, "trades": 2075, "taker_buy_base": 7803.04, "taker_buy_quote": 75047.1795 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 9.65, "high": 9.66, "low": 9.6, "close": 9.63, "volume": 8657.54, "close_time": 1770209999999, "quote_volume": 83408.0302, "trades": 755, "taker_buy_base": 3083.35, "taker_buy_quote": 29711.8139 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 9.62, "high": 9.63, "low": 9.47, "close": 9.48, "volume": 18141.04, "close_time": 1770213599999, "quote_volume": 172990.0453, "trades": 1498, "taker_buy_base": 6682.36, "taker_buy_quote": 63705.8648 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 9.48, "high": 9.53, "low": 9.33, "close": 9.34, "volume": 34868.51, "close_time": 1770217199999, "quote_volume": 329535.071, "trades": 4564, "taker_buy_base": 13242.89, "taker_buy_quote": 125226.1102 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 9.34, "high": 9.45, "low": 9.24, "close": 9.33, "volume": 64016.26, "close_time": 1770220799999, "quote_volume": 598290.223, "trades": 6859, "taker_buy_base": 32069.02, "taker_buy_quote": 299819.0941 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 9.33, "high": 9.39, "low": 9.21, "close": 9.31, "volume": 61643.64, "close_time": 1770224399999, "quote_volume": 572807.0282, "trades": 6097, "taker_buy_base": 31045.42, "taker_buy_quote": 288447.1862 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 9.31, "high": 9.35, "low": 9.16, "close": 9.28, "volume": 52302.31, "close_time": 1770227999999, "quote_volume": 483212.2535, "trades": 5923, "taker_buy_base": 26748.34, "taker_buy_quote": 247215.6501 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 9.28, "high": 9.47, "low": 9.16, "close": 9.35, "volume": 56529.81, "close_time": 1770231599999, "quote_volume": 526213.3556, "trades": 6826, "taker_buy_base": 32765.99, "taker_buy_quote": 305303.4744 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 9.35, "high": 9.52, "low": 9.3, "close": 9.5, "volume": 40563.72, "close_time": 1770235199999, "quote_volume": 381381.4179, "trades": 4257, "taker_buy_base": 23952.12, "taker_buy_quote": 225339.7909 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 9.5, "high": 9.52, "low": 9.39, "close": 9.42, "volume": 22205.69, "close_time": 1770238799999, "quote_volume": 209792.9162, "trades": 1932, "taker_buy_base": 10259.36, "taker_buy_quote": 96933.2436 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 9.42, "high": 9.43, "low": 9.25, "close": 9.33, "volume": 20257.33, "close_time": 1770242399999, "quote_volume": 189154.2685, "trades": 2233, "taker_buy_base": 9249.81, "taker_buy_quote": 86388.1095 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 9.33, "high": 9.44, "low": 9.18, "close": 9.26, "volume": 30356.32, "close_time": 1770245999999, "quote_volume": 282139.8474, "trades": 3569, "taker_buy_base": 15560.92, "taker_buy_quote": 144705.4975 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 9.26, "high": 9.41, "low": 9.24, "close": 9.34, "volume": 31935.77, "close_time": 1770249599999, "quote_volume": 298323.2762, "trades": 3184, "taker_buy_base": 15764.05, "taker_buy_quote": 147127.687 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.34, "high": 9.38, "low": 9.31, "close": 9.34, "volume": 11084.01, "close_time": 1770253199999, "quote_volume": 103496.7086, "trades": 1266, "taker_buy_base": 5617.28, "taker_buy_quote": 52449.6039 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 9.34, "high": 9.44, "low": 9.26, "close": 9.36, "volume": 30128.4, "close_time": 1770256799999, "quote_volume": 282003.6071, "trades": 3411, "taker_buy_base": 12725.79, "taker_buy_quote": 119156.8109 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 9.36, "high": 9.43, "low": 9.29, "close": 9.3, "volume": 35968.87, "close_time": 1770260399999, "quote_volume": 337168.0341, "trades": 3807, "taker_buy_base": 20965.88, "taker_buy_quote": 196691.3555 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 9.31, "high": 9.35, "low": 9.24, "close": 9.25, "volume": 27875.35, "close_time": 1770263999999, "quote_volume": 259054.0493, "trades": 3210, "taker_buy_base": 12761.28, "taker_buy_quote": 118661.7882 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 9.26, "high": 9.3, "low": 9.19, "close": 9.24, "volume": 33683.91, "close_time": 1770267599999, "quote_volume": 311162.5478, "trades": 3719, "taker_buy_base": 16917.68, "taker_buy_quote": 156295.4467 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 9.24, "high": 9.33, "low": 9.14, "close": 9.23, "volume": 35613.18, "close_time": 1770271199999, "quote_volume": 328960.5471, "trades": 3578, "taker_buy_base": 15455.49, "taker_buy_quote": 142879.9246 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 9.23, "high": 9.24, "low": 9.1, "close": 9.13, "volume": 22706.86, "close_time": 1770274799999, "quote_volume": 208150.2489, "trades": 2728, "taker_buy_base": 11419.28, "taker_buy_quote": 104684.8729 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 9.13, "high": 9.24, "low": 9.11, "close": 9.12, "volume": 24151.99, "close_time": 1770278399999, "quote_volume": 221722.1032, "trades": 3190, "taker_buy_base": 11451.7, "taker_buy_quote": 105187.943 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 9.13, "high": 9.23, "low": 9.13, "close": 9.18, "volume": 19803.01, "close_time": 1770281999999, "quote_volume": 181749.0102, "trades": 2445, "taker_buy_base": 7817.63, "taker_buy_quote": 71753.5206 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 9.18, "high": 9.27, "low": 9.18, "close": 9.2, "volume": 28179.64, "close_time": 1770285599999, "quote_volume": 259858.5487, "trades": 2852, "taker_buy_base": 16200.09, "taker_buy_quote": 149368.0861 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 9.2, "high": 9.2, "low": 8.98, "close": 9.01, "volume": 48671.1, "close_time": 1770289199999, "quote_volume": 441247.3622, "trades": 3028, "taker_buy_base": 20913.83, "taker_buy_quote": 189696.033 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 9.01, "high": 9.05, "low": 8.86, "close": 8.97, "volume": 74357.98, "close_time": 1770292799999, "quote_volume": 665001.0053, "trades": 6763, "taker_buy_base": 33553.2, "taker_buy_quote": 300342.4362 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 8.97, "high": 9.01, "low": 8.87, "close": 8.96, "volume": 72204.91, "close_time": 1770296399999, "quote_volume": 646576.2305, "trades": 6411, "taker_buy_base": 33323.98, "taker_buy_quote": 298476.3243 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 8.97, "high": 9.03, "low": 8.89, "close": 8.92, "volume": 36495.35, "close_time": 1770299999999, "quote_volume": 326249.3776, "trades": 2949, "taker_buy_base": 19011.81, "taker_buy_quote": 169974.5889 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 8.92, "high": 9.1, "low": 8.91, "close": 8.93, "volume": 73678.98, "close_time": 1770303599999, "quote_volume": 662852.1993, "trades": 6319, "taker_buy_base": 36178.06, "taker_buy_quote": 325158.9754 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 8.93, "high": 8.95, "low": 8.34, "close": 8.54, "volume": 280297.21, "close_time": 1770307199999, "quote_volume": 2400235.815, "trades": 21037, "taker_buy_base": 120571.44, "taker_buy_quote": 1033447.5645 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 8.53, "high": 8.76, "low": 8.47, "close": 8.66, "volume": 161812.22, "close_time": 1770310799999, "quote_volume": 1397043.341, "trades": 13460, "taker_buy_base": 78406.33, "taker_buy_quote": 676474.6364 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 8.66, "high": 8.76, "low": 8.38, "close": 8.42, "volume": 133897.59, "close_time": 1770314399999, "quote_volume": 1142224.1889, "trades": 12691, "taker_buy_base": 60181.22, "taker_buy_quote": 513751.4632 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 8.43, "high": 8.5, "low": 8.3, "close": 8.47, "volume": 95550.84, "close_time": 1770317999999, "quote_volume": 802566.57, "trades": 8967, "taker_buy_base": 48328.84, "taker_buy_quote": 405819.9116 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 8.48, "high": 8.5, "low": 8.32, "close": 8.36, "volume": 63864.45, "close_time": 1770321599999, "quote_volume": 538107.3374, "trades": 6292, "taker_buy_base": 30162.69, "taker_buy_quote": 254108.9291 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 8.35, "high": 8.41, "low": 7.93, "close": 8.06, "volume": 307868.39, "close_time": 1770325199999, "quote_volume": 2490217.593, "trades": 23154, "taker_buy_base": 147733.32, "taker_buy_quote": 1195390.1714 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 8.05, "high": 8.25, "low": 7.97, "close": 8.04, "volume": 138928.15, "close_time": 1770328799999, "quote_volume": 1125619.2033, "trades": 14116, "taker_buy_base": 71220.79, "taker_buy_quote": 577151.7977 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 8.04, "high": 8.2, "low": 7.92, "close": 8.11, "volume": 131692.3, "close_time": 1770332399999, "quote_volume": 1060664.8788, "trades": 11890, "taker_buy_base": 62267.17, "taker_buy_quote": 501440.5838 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 8.11, "high": 8.3, "low": 8.01, "close": 8.06, "volume": 101598.85, "close_time": 1770335999999, "quote_volume": 827150.8449, "trades": 7599, "taker_buy_base": 48586.21, "taker_buy_quote": 395769.588 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 8.06, "high": 8.1, "low": 7.15, "close": 7.9, "volume": 680291.88, "close_time": 1770339599999, "quote_volume": 5155428.4166, "trades": 63213, "taker_buy_base": 327043.45, "taker_buy_quote": 2478707.7748 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 7.91, "high": 8.2, "low": 7.89, "close": 8.19, "volume": 125208.21, "close_time": 1770343199999, "quote_volume": 1008753.3057, "trades": 11481, "taker_buy_base": 59250.14, "taker_buy_quote": 477200.6787 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 8.2, "high": 8.23, "low": 7.95, "close": 7.98, "volume": 92065.95, "close_time": 1770346799999, "quote_volume": 741018.4159, "trades": 7452, "taker_buy_base": 42510.82, "taker_buy_quote": 342213.4461 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 7.97, "high": 8.04, "low": 7.92, "close": 8.02, "volume": 85079.22, "close_time": 1770350399999, "quote_volume": 678519.3717, "trades": 6198, "taker_buy_base": 42237.99, "taker_buy_quote": 336921.8775 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 8.02, "high": 8.17, "low": 7.99, "close": 8.13, "volume": 39075.03, "close_time": 1770353999999, "quote_volume": 315958.4935, "trades": 3614, "taker_buy_base": 20160.09, "taker_buy_quote": 162910.2767 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 8.13, "high": 8.37, "low": 8.11, "close": 8.34, "volume": 46375.45, "close_time": 1770357599999, "quote_volume": 382010.1384, "trades": 3995, "taker_buy_base": 24567.8, "taker_buy_quote": 202406.4158 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 8.35, "high": 8.39, "low": 8.16, "close": 8.16, "volume": 42889.84, "close_time": 1770361199999, "quote_volume": 354915.9563, "trades": 4393, "taker_buy_base": 15468.55, "taker_buy_quote": 128116.5245 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 8.17, "high": 8.23, "low": 8.1, "close": 8.17, "volume": 53525.13, "close_time": 1770364799999, "quote_volume": 436957.6274, "trades": 4419, "taker_buy_base": 28795.08, "taker_buy_quote": 235082.7741 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 8.17, "high": 8.23, "low": 8.08, "close": 8.16, "volume": 72291.19, "close_time": 1770368399999, "quote_volume": 589239.8672, "trades": 5375, "taker_buy_base": 34450.29, "taker_buy_quote": 281166.7524 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 8.16, "high": 8.36, "low": 8.14, "close": 8.33, "volume": 66103.81, "close_time": 1770371999999, "quote_volume": 544340.8844, "trades": 4976, "taker_buy_base": 44529.87, "taker_buy_quote": 366622.755 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 8.34, "high": 8.46, "low": 8.32, "close": 8.44, "volume": 41766.84, "close_time": 1770375599999, "quote_volume": 350627.4086, "trades": 3410, "taker_buy_base": 20876.58, "taker_buy_quote": 175190.9927 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 8.44, "high": 8.46, "low": 8.38, "close": 8.43, "volume": 28617.91, "close_time": 1770379199999, "quote_volume": 241029.9965, "trades": 2580, "taker_buy_base": 14929.6, "taker_buy_quote": 125766.8427 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 8.42, "high": 8.42, "low": 8.34, "close": 8.38, "volume": 23694.64, "close_time": 1770382799999, "quote_volume": 198466.7077, "trades": 1938, "taker_buy_base": 9405.43, "taker_buy_quote": 78803.3776 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 8.39, "high": 8.5, "low": 8.37, "close": 8.47, "volume": 38624.8, "close_time": 1770386399999, "quote_volume": 326137.485, "trades": 3490, "taker_buy_base": 19143.25, "taker_buy_quote": 161735.6281 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 8.46, "high": 8.71, "low": 8.4, "close": 8.64, "volume": 76155.06, "close_time": 1770389999999, "quote_volume": 652152.1898, "trades": 7222, "taker_buy_base": 37671.96, "taker_buy_quote": 323315.5847 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 8.65, "high": 8.67, "low": 8.56, "close": 8.66, "volume": 73389.32, "close_time": 1770393599999, "quote_volume": 633029.9623, "trades": 7289, "taker_buy_base": 37774.14, "taker_buy_quote": 325767.3978 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 8.66, "high": 8.92, "low": 8.63, "close": 8.84, "volume": 50986.24, "close_time": 1770397199999, "quote_volume": 448491.4474, "trades": 5340, "taker_buy_base": 25876.47, "taker_buy_quote": 227718.0085 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 8.84, "high": 9.01, "low": 8.81, "close": 8.92, "volume": 57986.68, "close_time": 1770400799999, "quote_volume": 516766.2049, "trades": 5680, "taker_buy_base": 36048.0, "taker_buy_quote": 321344.9582 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 8.92, "high": 8.93, "low": 8.74, "close": 8.82, "volume": 46278.92, "close_time": 1770404399999, "quote_volume": 408461.0556, "trades": 5408, "taker_buy_base": 22417.77, "taker_buy_quote": 197816.1619 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 8.81, "high": 8.87, "low": 8.77, "close": 8.86, "volume": 22927.1, "close_time": 1770407999999, "quote_volume": 202207.3317, "trades": 2862, "taker_buy_base": 13227.23, "taker_buy_quote": 116677.8808 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 8.85, "high": 8.89, "low": 8.75, "close": 8.79, "volume": 21158.15, "close_time": 1770411599999, "quote_volume": 186523.0799, "trades": 2331, "taker_buy_base": 12128.85, "taker_buy_quote": 106952.9799 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 8.79, "high": 8.84, "low": 8.74, "close": 8.82, "volume": 15898.81, "close_time": 1770415199999, "quote_volume": 139823.1122, "trades": 1466, "taker_buy_base": 5947.92, "taker_buy_quote": 52328.3161 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 8.82, "high": 8.94, "low": 8.82, "close": 8.92, "volume": 23020.02, "close_time": 1770418799999, "quote_volume": 204485.6595, "trades": 2157, "taker_buy_base": 13910.5, "taker_buy_quote": 123567.3707 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 8.92, "high": 8.97, "low": 8.81, "close": 8.84, "volume": 25147.7, "close_time": 1770422399999, "quote_volume": 223340.3558, "trades": 2415, "taker_buy_base": 10399.52, "taker_buy_quote": 92419.9805 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 8.83, "high": 8.83, "low": 8.67, "close": 8.7, "volume": 41179.32, "close_time": 1770425999999, "quote_volume": 359447.1226, "trades": 3171, "taker_buy_base": 14778.7, "taker_buy_quote": 129082.7996 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 8.7, "high": 8.8, "low": 8.66, "close": 8.8, "volume": 21139.28, "close_time": 1770429599999, "quote_volume": 184425.8586, "trades": 1966, "taker_buy_base": 11119.95, "taker_buy_quote": 97037.1679 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 8.79, "high": 8.82, "low": 8.74, "close": 8.77, "volume": 10036.77, "close_time": 1770433199999, "quote_volume": 88076.635, "trades": 973, "taker_buy_base": 4687.77, "taker_buy_quote": 41133.7664 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 8.77, "high": 8.84, "low": 8.77, "close": 8.83, "volume": 21059.58, "close_time": 1770436799999, "quote_volume": 185491.8269, "trades": 1645, "taker_buy_base": 10298.5, "taker_buy_quote": 90722.4782 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 8.82, "high": 8.9, "low": 8.78, "close": 8.8, "volume": 18013.53, "close_time": 1770440399999, "quote_volume": 159230.9845, "trades": 1772, "taker_buy_base": 9430.63, "taker_buy_quote": 83374.7003 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 8.8, "high": 8.86, "low": 8.76, "close": 8.78, "volume": 18331.39, "close_time": 1770443999999, "quote_volume": 161420.5375, "trades": 1608, "taker_buy_base": 7201.68, "taker_buy_quote": 63390.1445 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 8.78, "high": 8.8, "low": 8.62, "close": 8.63, "volume": 35941.73, "close_time": 1770447599999, "quote_volume": 313973.1192, "trades": 2286, "taker_buy_base": 13224.63, "taker_buy_quote": 115441.8889 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 8.63, "high": 8.65, "low": 8.45, "close": 8.53, "volume": 71478.9, "close_time": 1770451199999, "quote_volume": 611106.8924, "trades": 6482, "taker_buy_base": 29110.98, "taker_buy_quote": 248982.5244 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 8.54, "high": 8.61, "low": 8.5, "close": 8.59, "volume": 24973.46, "close_time": 1770454799999, "quote_volume": 213777.4434, "trades": 2548, "taker_buy_base": 11662.03, "taker_buy_quote": 99826.8399 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 8.59, "high": 8.62, "low": 8.54, "close": 8.56, "volume": 13245.26, "close_time": 1770458399999, "quote_volume": 113552.9819, "trades": 1081, "taker_buy_base": 6244.98, "taker_buy_quote": 53531.2175 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 8.55, "high": 8.58, "low": 8.49, "close": 8.54, "volume": 15231.97, "close_time": 1770461999999, "quote_volume": 129982.0152, "trades": 1298, "taker_buy_base": 7161.2, "taker_buy_quote": 61090.2654 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 8.54, "high": 8.58, "low": 8.53, "close": 8.56, "volume": 12858.78, "close_time": 1770465599999, "quote_volume": 109879.1411, "trades": 978, "taker_buy_base": 5821.19, "taker_buy_quote": 49745.1731 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 8.56, "high": 8.8, "low": 8.55, "close": 8.73, "volume": 36012.15, "close_time": 1770469199999, "quote_volume": 313486.4405, "trades": 4289, "taker_buy_base": 19495.4, "taker_buy_quote": 169759.4334 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 8.73, "high": 8.75, "low": 8.63, "close": 8.66, "volume": 22442.3, "close_time": 1770472799999, "quote_volume": 194724.464, "trades": 1710, "taker_buy_base": 10981.77, "taker_buy_quote": 95346.6731 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 8.67, "high": 8.67, "low": 8.54, "close": 8.56, "volume": 25931.11, "close_time": 1770476399999, "quote_volume": 223208.2823, "trades": 1699, "taker_buy_base": 8529.47, "taker_buy_quote": 73459.2275 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 8.55, "high": 8.71, "low": 8.55, "close": 8.68, "volume": 38958.61, "close_time": 1770479999999, "quote_volume": 336702.8451, "trades": 3383, "taker_buy_base": 16732.83, "taker_buy_quote": 144643.7558 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 8.69, "high": 8.92, "low": 8.68, "close": 8.72, "volume": 309100.31, "close_time": 1770483599999, "quote_volume": 2718456.5393, "trades": 27477, "taker_buy_base": 145094.11, "taker_buy_quote": 1277045.968 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 8.72, "high": 8.78, "low": 8.69, "close": 8.74, "volume": 51480.92, "close_time": 1770487199999, "quote_volume": 449227.1181, "trades": 4172, "taker_buy_base": 16363.49, "taker_buy_quote": 142816.1108 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 8.75, "high": 8.88, "low": 8.75, "close": 8.83, "volume": 21231.78, "close_time": 1770490799999, "quote_volume": 187415.9904, "trades": 2671, "taker_buy_base": 9699.86, "taker_buy_quote": 85660.3205 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 8.83, "high": 8.83, "low": 8.77, "close": 8.79, "volume": 9346.9, "close_time": 1770494399999, "quote_volume": 82275.3332, "trades": 781, "taker_buy_base": 4909.09, "taker_buy_quote": 43207.4008 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 8.79, "high": 8.87, "low": 8.76, "close": 8.84, "volume": 12170.47, "close_time": 1770497999999, "quote_volume": 107277.161, "trades": 1553, "taker_buy_base": 7276.57, "taker_buy_quote": 64143.396 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 8.85, "high": 8.87, "low": 8.79, "close": 8.79, "volume": 19259.83, "close_time": 1770501599999, "quote_volume": 169968.7951, "trades": 1156, "taker_buy_base": 8145.06, "taker_buy_quote": 71880.3671 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 8.79, "high": 8.85, "low": 8.77, "close": 8.78, "volume": 21362.06, "close_time": 1770505199999, "quote_volume": 188477.5983, "trades": 1282, "taker_buy_base": 14715.36, "taker_buy_quote": 129888.4503 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 8.77, "high": 8.8, "low": 8.74, "close": 8.78, "volume": 16873.3, "close_time": 1770508799999, "quote_volume": 147979.1511, "trades": 1156, "taker_buy_base": 9542.9, "taker_buy_quote": 83684.5088 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.78, "high": 8.78, "low": 8.72, "close": 8.75, "volume": 17723.91, "close_time": 1770512399999, "quote_volume": 155092.6467, "trades": 979, "taker_buy_base": 7490.11, "taker_buy_quote": 65533.7156 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 8.75, "high": 8.77, "low": 8.71, "close": 8.73, "volume": 10865.57, "close_time": 1770515999999, "quote_volume": 94989.6111, "trades": 679, "taker_buy_base": 4515.77, "taker_buy_quote": 39476.4208 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 8.73, "high": 8.78, "low": 8.69, "close": 8.71, "volume": 9627.91, "close_time": 1770519599999, "quote_volume": 83988.3868, "trades": 778, "taker_buy_base": 4087.36, "taker_buy_quote": 35655.1297 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 8.72, "high": 8.73, "low": 8.67, "close": 8.7, "volume": 14975.5, "close_time": 1770523199999, "quote_volume": 130348.5022, "trades": 894, "taker_buy_base": 6870.66, "taker_buy_quote": 59793.9402 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 8.7, "high": 8.72, "low": 8.66, "close": 8.71, "volume": 12804.84, "close_time": 1770526799999, "quote_volume": 111282.4515, "trades": 822, "taker_buy_base": 4989.75, "taker_buy_quote": 43367.2372 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 8.71, "high": 8.71, "low": 8.65, "close": 8.67, "volume": 10101.52, "close_time": 1770530399999, "quote_volume": 87665.9323, "trades": 519, "taker_buy_base": 4384.67, "taker_buy_quote": 38066.6935 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 8.67, "high": 8.69, "low": 8.66, "close": 8.66, "volume": 7911.86, "close_time": 1770533999999, "quote_volume": 68596.4426, "trades": 587, "taker_buy_base": 4046.03, "taker_buy_quote": 35076.9249 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 8.66, "high": 8.67, "low": 8.62, "close": 8.66, "volume": 11919.83, "close_time": 1770537599999, "quote_volume": 102992.631, "trades": 731, "taker_buy_base": 5417.74, "taker_buy_quote": 46815.8602 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 8.66, "high": 8.79, "low": 8.64, "close": 8.77, "volume": 27036.03, "close_time": 1770541199999, "quote_volume": 235891.3064, "trades": 2807, "taker_buy_base": 14750.95, "taker_buy_quote": 128633.9773 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 8.76, "high": 8.78, "low": 8.66, "close": 8.68, "volume": 13487.58, "close_time": 1770544799999, "quote_volume": 117682.8648, "trades": 1463, "taker_buy_base": 7108.82, "taker_buy_quote": 62059.8005 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 8.68, "high": 8.71, "low": 8.6, "close": 8.61, "volume": 24148.67, "close_time": 1770548399999, "quote_volume": 208654.4269, "trades": 1467, "taker_buy_base": 10453.71, "taker_buy_quote": 90299.5463 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 8.62, "high": 8.75, "low": 8.62, "close": 8.73, "volume": 18457.12, "close_time": 1770551999999, "quote_volume": 160743.6355, "trades": 1930, "taker_buy_base": 9291.31, "taker_buy_quote": 80901.6129 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 8.74, "high": 8.75, "low": 8.69, "close": 8.72, "volume": 13670.14, "close_time": 1770555599999, "quote_volume": 119175.3936, "trades": 1285, "taker_buy_base": 6578.82, "taker_buy_quote": 57356.5882 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 8.72, "high": 8.75, "low": 8.68, "close": 8.74, "volume": 31421.9, "close_time": 1770559199999, "quote_volume": 273916.7032, "trades": 1884, "taker_buy_base": 13840.6, "taker_buy_quote": 120677.71 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 8.75, "high": 8.75, "low": 8.71, "close": 8.74, "volume": 11077.56, "close_time": 1770562799999, "quote_volume": 96740.0125, "trades": 947, "taker_buy_base": 5392.01, "taker_buy_quote": 47095.9344 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 8.74, "high": 8.75, "low": 8.63, "close": 8.66, "volume": 14651.37, "close_time": 1770566399999, "quote_volume": 127280.4555, "trades": 1483, "taker_buy_base": 6071.14, "taker_buy_quote": 52704.9635 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 8.66, "high": 8.67, "low": 8.48, "close": 8.51, "volume": 28550.59, "close_time": 1770569999999, "quote_volume": 244636.3742, "trades": 2272, "taker_buy_base": 14089.32, "taker_buy_quote": 120761.4682 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 8.51, "high": 8.59, "low": 8.51, "close": 8.58, "volume": 8818.63, "close_time": 1770573599999, "quote_volume": 75511.8058, "trades": 1170, "taker_buy_base": 5148.91, "taker_buy_quote": 44102.6703 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 8.57, "high": 8.69, "low": 8.57, "close": 8.65, "volume": 12340.0, "close_time": 1770577199999, "quote_volume": 106348.0148, "trades": 1177, "taker_buy_base": 6803.07, "taker_buy_quote": 58606.4846 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 8.64, "high": 8.69, "low": 8.63, "close": 8.67, "volume": 9074.4, "close_time": 1770580799999, "quote_volume": 78519.1661, "trades": 1031, "taker_buy_base": 4721.12, "taker_buy_quote": 40845.9321 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 8.67, "high": 8.67, "low": 8.57, "close": 8.58, "volume": 9722.86, "close_time": 1770584399999, "quote_volume": 83691.8726, "trades": 801, "taker_buy_base": 4316.49, "taker_buy_quote": 37160.7956 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 8.57, "high": 8.61, "low": 8.52, "close": 8.56, "volume": 11598.48, "close_time": 1770587999999, "quote_volume": 99485.2275, "trades": 932, "taker_buy_base": 5357.65, "taker_buy_quote": 45958.0405 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 8.56, "high": 8.6, "low": 8.56, "close": 8.59, "volume": 8418.44, "close_time": 1770591599999, "quote_volume": 72170.3259, "trades": 877, "taker_buy_base": 5552.87, "taker_buy_quote": 47594.6448 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 8.6, "high": 8.74, "low": 8.5, "close": 8.57, "volume": 32142.9, "close_time": 1770595199999, "quote_volume": 276377.0913, "trades": 4500, "taker_buy_base": 14640.05, "taker_buy_quote": 126052.3877 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.57, "high": 8.61, "low": 8.53, "close": 8.57, "volume": 14531.08, "close_time": 1770598799999, "quote_volume": 124543.4229, "trades": 1621, "taker_buy_base": 7083.64, "taker_buy_quote": 60719.4677 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 8.57, "high": 8.64, "low": 8.53, "close": 8.56, "volume": 21395.17, "close_time": 1770602399999, "quote_volume": 183436.9018, "trades": 2608, "taker_buy_base": 12661.0, "taker_buy_quote": 108595.7684 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 8.56, "high": 8.65, "low": 8.54, "close": 8.6, "volume": 12415.57, "close_time": 1770605999999, "quote_volume": 106723.0012, "trades": 1186, "taker_buy_base": 6056.33, "taker_buy_quote": 52050.4111 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 8.61, "high": 8.69, "low": 8.59, "close": 8.68, "volume": 15131.54, "close_time": 1770609599999, "quote_volume": 130701.5249, "trades": 1111, "taker_buy_base": 8997.69, "taker_buy_quote": 77709.4689 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 8.67, "high": 8.67, "low": 8.6, "close": 8.61, "volume": 9178.75, "close_time": 1770613199999, "quote_volume": 79232.8642, "trades": 536, "taker_buy_base": 3123.64, "taker_buy_quote": 26955.9008 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 8.6, "high": 8.61, "low": 8.58, "close": 8.59, "volume": 9375.72, "close_time": 1770616799999, "quote_volume": 80559.639, "trades": 531, "taker_buy_base": 4384.0, "taker_buy_quote": 37668.145 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 8.59, "high": 8.59, "low": 8.5, "close": 8.54, "volume": 8857.56, "close_time": 1770620399999, "quote_volume": 75569.2781, "trades": 834, "taker_buy_base": 4428.63, "taker_buy_quote": 37787.3113 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 8.54, "high": 8.56, "low": 8.5, "close": 8.51, "volume": 11196.77, "close_time": 1770623999999, "quote_volume": 95493.7812, "trades": 755, "taker_buy_base": 4920.19, "taker_buy_quote": 41985.5928 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 8.51, "high": 8.51, "low": 8.35, "close": 8.4, "volume": 23999.73, "close_time": 1770627599999, "quote_volume": 202384.4372, "trades": 2069, "taker_buy_base": 10648.15, "taker_buy_quote": 89759.3801 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 8.39, "high": 8.41, "low": 8.33, "close": 8.34, "volume": 15994.32, "close_time": 1770631199999, "quote_volume": 133797.9, "trades": 1128, "taker_buy_base": 9091.85, "taker_buy_quote": 76064.5161 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 8.35, "high": 8.36, "low": 8.21, "close": 8.25, "volume": 22927.87, "close_time": 1770634799999, "quote_volume": 189622.744, "trades": 1798, "taker_buy_base": 9631.26, "taker_buy_quote": 79624.1301 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 8.25, "high": 8.32, "low": 8.25, "close": 8.3, "volume": 15744.55, "close_time": 1770638399999, "quote_volume": 130618.4193, "trades": 1239, "taker_buy_base": 7191.8, "taker_buy_quote": 59652.6563 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 8.3, "high": 8.39, "low": 8.3, "close": 8.37, "volume": 13947.91, "close_time": 1770641999999, "quote_volume": 116447.9587, "trades": 908, "taker_buy_base": 8463.3, "taker_buy_quote": 70664.5627 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 8.37, "high": 8.4, "low": 8.34, "close": 8.34, "volume": 13205.55, "close_time": 1770645599999, "quote_volume": 110669.1167, "trades": 1393, "taker_buy_base": 5364.4, "taker_buy_quote": 44957.4079 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 8.34, "high": 8.48, "low": 8.33, "close": 8.46, "volume": 31882.16, "close_time": 1770649199999, "quote_volume": 267605.9365, "trades": 3388, "taker_buy_base": 16381.06, "taker_buy_quote": 137478.4814 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 8.46, "high": 8.53, "low": 8.4, "close": 8.52, "volume": 41772.29, "close_time": 1770652799999, "quote_volume": 354199.9091, "trades": 3807, "taker_buy_base": 23663.2, "taker_buy_quote": 200751.7423 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 8.52, "high": 8.66, "low": 8.48, "close": 8.6, "volume": 40410.87, "close_time": 1770656399999, "quote_volume": 345283.8792, "trades": 3691, "taker_buy_base": 23984.68, "taker_buy_quote": 204889.9185 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 8.6, "high": 8.72, "low": 8.55, "close": 8.67, "volume": 33309.68, "close_time": 1770659999999, "quote_volume": 287601.1729, "trades": 3716, "taker_buy_base": 18701.47, "taker_buy_quote": 161643.9746 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 8.68, "high": 8.7, "low": 8.59, "close": 8.63, "volume": 20537.73, "close_time": 1770663599999, "quote_volume": 177513.8755, "trades": 2169, "taker_buy_base": 9877.26, "taker_buy_quote": 85365.2347 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 8.63, "high": 8.67, "low": 8.61, "close": 8.66, "volume": 8325.55, "close_time": 1770667199999, "quote_volume": 71925.0332, "trades": 1128, "taker_buy_base": 3975.17, "taker_buy_quote": 34336.874 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 8.66, "high": 8.69, "low": 8.6, "close": 8.64, "volume": 11676.36, "close_time": 1770670799999, "quote_volume": 100837.1587, "trades": 1274, "taker_buy_base": 4816.96, "taker_buy_quote": 41626.4691 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 8.64, "high": 8.67, "low": 8.55, "close": 8.64, "volume": 12847.65, "close_time": 1770674399999, "quote_volume": 110581.6961, "trades": 1292, "taker_buy_base": 6406.17, "taker_buy_quote": 55181.9774 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 8.64, "high": 8.66, "low": 8.62, "close": 8.64, "volume": 10899.04, "close_time": 1770677999999, "quote_volume": 94261.0365, "trades": 1558, "taker_buy_base": 5969.6, "taker_buy_quote": 51630.8464 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 8.64, "high": 8.66, "low": 8.59, "close": 8.59, "volume": 14668.16, "close_time": 1770681599999, "quote_volume": 126399.41, "trades": 971, "taker_buy_base": 7170.34, "taker_buy_quote": 61788.9747 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.6, "high": 8.61, "low": 8.55, "close": 8.57, "volume": 17288.07, "close_time": 1770685199999, "quote_volume": 148482.4872, "trades": 1027, "taker_buy_base": 6990.88, "taker_buy_quote": 60048.0267 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 8.57, "high": 8.63, "low": 8.56, "close": 8.61, "volume": 12300.83, "close_time": 1770688799999, "quote_volume": 105849.5175, "trades": 936, "taker_buy_base": 6175.19, "taker_buy_quote": 53123.8673 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 8.61, "high": 8.61, "low": 8.56, "close": 8.57, "volume": 5796.62, "close_time": 1770692399999, "quote_volume": 49772.5669, "trades": 563, "taker_buy_base": 2886.39, "taker_buy_quote": 24781.7455 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 8.58, "high": 8.59, "low": 8.44, "close": 8.48, "volume": 33315.51, "close_time": 1770695999999, "quote_volume": 282879.8974, "trades": 2118, "taker_buy_base": 13014.19, "taker_buy_quote": 110545.1491 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 8.48, "high": 8.53, "low": 8.48, "close": 8.53, "volume": 12814.93, "close_time": 1770699599999, "quote_volume": 109045.668, "trades": 790, "taker_buy_base": 5856.79, "taker_buy_quote": 49844.8202 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 8.53, "high": 8.54, "low": 8.45, "close": 8.46, "volume": 10462.61, "close_time": 1770703199999, "quote_volume": 88911.5442, "trades": 903, "taker_buy_base": 5039.61, "taker_buy_quote": 42837.7983 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 8.46, "high": 8.48, "low": 8.34, "close": 8.37, "volume": 31159.82, "close_time": 1770706799999, "quote_volume": 262237.3769, "trades": 1779, "taker_buy_base": 9770.45, "taker_buy_quote": 82278.1231 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 8.37, "high": 8.42, "low": 8.36, "close": 8.39, "volume": 15581.13, "close_time": 1770710399999, "quote_volume": 130685.3517, "trades": 893, "taker_buy_base": 7066.28, "taker_buy_quote": 59248.3522 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 8.38, "high": 8.41, "low": 8.36, "close": 8.4, "volume": 15893.37, "close_time": 1770713999999, "quote_volume": 133296.383, "trades": 1186, "taker_buy_base": 5342.7, "taker_buy_quote": 44812.9086 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 8.4, "high": 8.43, "low": 8.37, "close": 8.39, "volume": 10011.16, "close_time": 1770717599999, "quote_volume": 84122.3551, "trades": 710, "taker_buy_base": 3187.02, "taker_buy_quote": 26798.5138 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 8.4, "high": 8.41, "low": 8.36, "close": 8.36, "volume": 6669.31, "close_time": 1770721199999, "quote_volume": 55920.012, "trades": 445, "taker_buy_base": 2499.95, "taker_buy_quote": 20960.771 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 8.36, "high": 8.38, "low": 8.32, "close": 8.33, "volume": 16544.23, "close_time": 1770724799999, "quote_volume": 138181.0228, "trades": 1075, "taker_buy_base": 7171.6, "taker_buy_quote": 59935.5638 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 8.33, "high": 8.35, "low": 8.31, "close": 8.32, "volume": 6319.81, "close_time": 1770728399999, "quote_volume": 52674.1154, "trades": 530, "taker_buy_base": 2702.76, "taker_buy_quote": 22532.3048 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 8.31, "high": 8.38, "low": 8.3, "close": 8.36, "volume": 22758.62, "close_time": 1770731999999, "quote_volume": 189857.1043, "trades": 1328, "taker_buy_base": 9938.89, "taker_buy_quote": 82945.1582 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 8.36, "high": 8.44, "low": 8.3, "close": 8.35, "volume": 29606.13, "close_time": 1770735599999, "quote_volume": 247856.21, "trades": 3336, "taker_buy_base": 14739.02, "taker_buy_quote": 123378.9077 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 8.34, "high": 8.42, "low": 8.33, "close": 8.38, "volume": 28984.87, "close_time": 1770739199999, "quote_volume": 242947.2893, "trades": 2635, "taker_buy_base": 12749.37, "taker_buy_quote": 106839.828 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 8.38, "high": 8.43, "low": 8.34, "close": 8.36, "volume": 26666.16, "close_time": 1770742799999, "quote_volume": 223373.0995, "trades": 2103, "taker_buy_base": 15868.72, "taker_buy_quote": 132902.7872 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 8.36, "high": 8.42, "low": 8.33, "close": 8.39, "volume": 14797.43, "close_time": 1770746399999, "quote_volume": 124092.1929, "trades": 1348, "taker_buy_base": 6726.04, "taker_buy_quote": 56422.7472 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 8.4, "high": 8.42, "low": 8.25, "close": 8.29, "volume": 26038.79, "close_time": 1770749999999, "quote_volume": 216319.9081, "trades": 1904, "taker_buy_base": 13951.05, "taker_buy_quote": 115937.7428 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 8.29, "high": 8.33, "low": 8.26, "close": 8.3, "volume": 11634.38, "close_time": 1770753599999, "quote_volume": 96456.9747, "trades": 1076, "taker_buy_base": 5122.53, "taker_buy_quote": 42441.7508 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 8.3, "high": 8.32, "low": 8.27, "close": 8.3, "volume": 16867.73, "close_time": 1770757199999, "quote_volume": 139956.8403, "trades": 1105, "taker_buy_base": 7117.33, "taker_buy_quote": 59046.4636 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 8.3, "high": 8.34, "low": 8.26, "close": 8.29, "volume": 11336.97, "close_time": 1770760799999, "quote_volume": 94020.1335, "trades": 872, "taker_buy_base": 5259.93, "taker_buy_quote": 43609.7059 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 8.29, "high": 8.36, "low": 8.28, "close": 8.31, "volume": 12321.96, "close_time": 1770764399999, "quote_volume": 102480.6966, "trades": 794, "taker_buy_base": 6163.36, "taker_buy_quote": 51270.3004 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 8.31, "high": 8.34, "low": 8.3, "close": 8.33, "volume": 12723.94, "close_time": 1770767999999, "quote_volume": 105824.1172, "trades": 761, "taker_buy_base": 5527.74, "taker_buy_quote": 45981.0958 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.34, "high": 8.36, "low": 8.33, "close": 8.34, "volume": 8487.58, "close_time": 1770771599999, "quote_volume": 70794.9338, "trades": 469, "taker_buy_base": 4589.52, "taker_buy_quote": 38283.3396 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 8.34, "high": 8.37, "low": 8.33, "close": 8.35, "volume": 7851.46, "close_time": 1770775199999, "quote_volume": 65522.8904, "trades": 433, "taker_buy_base": 3558.55, "taker_buy_quote": 29696.4211 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 8.35, "high": 8.38, "low": 8.32, "close": 8.33, "volume": 9761.16, "close_time": 1770778799999, "quote_volume": 81563.9491, "trades": 863, "taker_buy_base": 4539.98, "taker_buy_quote": 37937.2241 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 8.33, "high": 8.35, "low": 8.26, "close": 8.31, "volume": 11068.53, "close_time": 1770782399999, "quote_volume": 91935.3537, "trades": 998, "taker_buy_base": 7431.58, "taker_buy_quote": 61734.4025 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 8.31, "high": 8.32, "low": 8.19, "close": 8.19, "volume": 29770.41, "close_time": 1770785999999, "quote_volume": 245130.428, "trades": 1952, "taker_buy_base": 15705.89, "taker_buy_quote": 129310.903 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 8.2, "high": 8.23, "low": 8.17, "close": 8.17, "volume": 12707.47, "close_time": 1770789599999, "quote_volume": 104264.1765, "trades": 827, "taker_buy_base": 4783.72, "taker_buy_quote": 39267.1135 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 8.17, "high": 8.19, "low": 8.06, "close": 8.07, "volume": 50185.35, "close_time": 1770793199999, "quote_volume": 407294.2048, "trades": 2961, "taker_buy_base": 21911.71, "taker_buy_quote": 177847.2689 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 8.07, "high": 8.11, "low": 8.05, "close": 8.07, "volume": 19368.81, "close_time": 1770796799999, "quote_volume": 156549.1336, "trades": 1144, "taker_buy_base": 10981.39, "taker_buy_quote": 88762.2321 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 8.07, "high": 8.08, "low": 8.04, "close": 8.05, "volume": 33980.95, "close_time": 1770800399999, "quote_volume": 273754.8158, "trades": 1433, "taker_buy_base": 19841.78, "taker_buy_quote": 159832.9355 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 8.06, "high": 8.09, "low": 8.04, "close": 8.06, "volume": 13245.39, "close_time": 1770803999999, "quote_volume": 106776.5604, "trades": 961, "taker_buy_base": 7811.93, "taker_buy_quote": 62976.8364 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 8.07, "high": 8.07, "low": 8.01, "close": 8.03, "volume": 15430.2, "close_time": 1770807599999, "quote_volume": 124051.7356, "trades": 1170, "taker_buy_base": 6131.31, "taker_buy_quote": 49310.869 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 8.04, "high": 8.08, "low": 8.04, "close": 8.08, "volume": 7431.72, "close_time": 1770811199999, "quote_volume": 59921.5561, "trades": 550, "taker_buy_base": 3455.54, "taker_buy_quote": 27859.5702 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 8.08, "high": 8.1, "low": 8.05, "close": 8.07, "volume": 18770.99, "close_time": 1770814799999, "quote_volume": 151575.3903, "trades": 991, "taker_buy_base": 11653.34, "taker_buy_quote": 94090.0422 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 8.07, "high": 8.14, "low": 8.04, "close": 8.13, "volume": 36531.41, "close_time": 1770818399999, "quote_volume": 295300.3592, "trades": 1985, "taker_buy_base": 18883.24, "taker_buy_quote": 152609.1106 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 8.14, "high": 8.44, "low": 8.05, "close": 8.07, "volume": 98295.45, "close_time": 1770821999999, "quote_volume": 812631.6028, "trades": 7853, "taker_buy_base": 46598.57, "taker_buy_quote": 385928.1218 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 8.07, "high": 8.1, "low": 7.95, "close": 8.05, "volume": 70202.4, "close_time": 1770825599999, "quote_volume": 563102.9486, "trades": 5345, "taker_buy_base": 37761.51, "taker_buy_quote": 302887.6104 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 8.06, "high": 8.18, "low": 8.02, "close": 8.03, "volume": 51272.7, "close_time": 1770829199999, "quote_volume": 415008.7765, "trades": 3459, "taker_buy_base": 18509.54, "taker_buy_quote": 149885.7489 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 8.03, "high": 8.16, "low": 8.0, "close": 8.11, "volume": 28306.4, "close_time": 1770832799999, "quote_volume": 229105.667, "trades": 2519, "taker_buy_base": 13556.34, "taker_buy_quote": 109652.6471 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 8.11, "high": 8.21, "low": 8.04, "close": 8.18, "volume": 21744.91, "close_time": 1770836399999, "quote_volume": 177104.3226, "trades": 2505, "taker_buy_base": 10930.23, "taker_buy_quote": 89095.6796 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 8.18, "high": 8.22, "low": 8.14, "close": 8.17, "volume": 21546.87, "close_time": 1770839999999, "quote_volume": 176195.1132, "trades": 1892, "taker_buy_base": 11158.89, "taker_buy_quote": 91246.9421 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 8.16, "high": 8.2, "low": 8.1, "close": 8.19, "volume": 14677.79, "close_time": 1770843599999, "quote_volume": 119617.5362, "trades": 1284, "taker_buy_base": 6728.8, "taker_buy_quote": 54815.4513 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 8.19, "high": 8.29, "low": 8.18, "close": 8.26, "volume": 17383.66, "close_time": 1770847199999, "quote_volume": 143107.2808, "trades": 1637, "taker_buy_base": 10351.09, "taker_buy_quote": 85257.7549 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 8.26, "high": 8.27, "low": 8.17, "close": 8.17, "volume": 12959.13, "close_time": 1770850799999, "quote_volume": 106686.4656, "trades": 901, "taker_buy_base": 5426.35, "taker_buy_quote": 44677.4999 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 8.17, "high": 8.2, "low": 8.11, "close": 8.14, "volume": 28928.49, "close_time": 1770854399999, "quote_volume": 235448.932, "trades": 1922, "taker_buy_base": 11471.13, "taker_buy_quote": 93363.3009 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.13, "high": 8.24, "low": 8.13, "close": 8.22, "volume": 29738.81, "close_time": 1770857999999, "quote_volume": 243462.0458, "trades": 2003, "taker_buy_base": 13362.36, "taker_buy_quote": 109406.9803 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 8.22, "high": 8.28, "low": 8.21, "close": 8.23, "volume": 20699.63, "close_time": 1770861599999, "quote_volume": 170562.9111, "trades": 1869, "taker_buy_base": 9823.01, "taker_buy_quote": 80930.4953 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 8.23, "high": 8.26, "low": 8.19, "close": 8.24, "volume": 30815.88, "close_time": 1770865199999, "quote_volume": 253053.3883, "trades": 1947, "taker_buy_base": 20177.06, "taker_buy_quote": 165595.7975 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 8.24, "high": 8.28, "low": 8.23, "close": 8.28, "volume": 17689.38, "close_time": 1770868799999, "quote_volume": 146032.2602, "trades": 1267, "taker_buy_base": 7151.72, "taker_buy_quote": 59065.1061 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 8.28, "high": 8.29, "low": 8.25, "close": 8.25, "volume": 17881.61, "close_time": 1770872399999, "quote_volume": 147844.7265, "trades": 905, "taker_buy_base": 7758.08, "taker_buy_quote": 64147.6169 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 8.24, "high": 8.3, "low": 8.22, "close": 8.29, "volume": 27217.76, "close_time": 1770875999999, "quote_volume": 225003.4063, "trades": 1471, "taker_buy_base": 15691.16, "taker_buy_quote": 129720.6133 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 8.29, "high": 8.36, "low": 8.27, "close": 8.33, "volume": 21467.16, "close_time": 1770879599999, "quote_volume": 178467.5379, "trades": 1407, "taker_buy_base": 10102.99, "taker_buy_quote": 83961.7027 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 8.33, "high": 8.36, "low": 8.28, "close": 8.36, "volume": 13392.66, "close_time": 1770883199999, "quote_volume": 111394.0961, "trades": 1022, "taker_buy_base": 6071.07, "taker_buy_quote": 50524.4731 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 8.36, "high": 8.38, "low": 8.28, "close": 8.3, "volume": 31304.28, "close_time": 1770886799999, "quote_volume": 260263.4867, "trades": 1744, "taker_buy_base": 22369.89, "taker_buy_quote": 185909.017 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 8.29, "high": 8.37, "low": 8.28, "close": 8.34, "volume": 27926.1, "close_time": 1770890399999, "quote_volume": 232356.5496, "trades": 1865, "taker_buy_base": 14884.95, "taker_buy_quote": 123800.8895 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 8.35, "high": 8.41, "low": 8.32, "close": 8.41, "volume": 33303.47, "close_time": 1770893999999, "quote_volume": 278520.4013, "trades": 1486, "taker_buy_base": 14476.6, "taker_buy_quote": 121122.6369 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 8.4, "high": 8.43, "low": 8.35, "close": 8.36, "volume": 37094.87, "close_time": 1770897599999, "quote_volume": 311103.3238, "trades": 1896, "taker_buy_base": 18635.0, "taker_buy_quote": 156416.7257 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 8.37, "high": 8.38, "low": 8.3, "close": 8.32, "volume": 19901.48, "close_time": 1770901199999, "quote_volume": 165986.6598, "trades": 1026, "taker_buy_base": 11774.26, "taker_buy_quote": 98208.3216 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 8.32, "high": 8.35, "low": 8.27, "close": 8.34, "volume": 75411.35, "close_time": 1770904799999, "quote_volume": 627799.021, "trades": 3064, "taker_buy_base": 37073.28, "taker_buy_quote": 308615.2923 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 8.34, "high": 8.34, "low": 8.25, "close": 8.28, "volume": 33917.17, "close_time": 1770908399999, "quote_volume": 280927.6613, "trades": 2884, "taker_buy_base": 14065.77, "taker_buy_quote": 116533.9536 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 8.29, "high": 8.33, "low": 8.16, "close": 8.17, "volume": 35990.22, "close_time": 1770911999999, "quote_volume": 297125.6478, "trades": 3990, "taker_buy_base": 17771.47, "taker_buy_quote": 146730.2706 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 8.17, "high": 8.18, "low": 7.99, "close": 8.03, "volume": 52886.19, "close_time": 1770915599999, "quote_volume": 425996.7106, "trades": 5556, "taker_buy_base": 27961.02, "taker_buy_quote": 225076.8197 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 8.04, "high": 8.11, "low": 8.01, "close": 8.03, "volume": 27935.42, "close_time": 1770919199999, "quote_volume": 225001.4103, "trades": 3063, "taker_buy_base": 12520.53, "taker_buy_quote": 100824.4788 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 8.03, "high": 8.09, "low": 8.0, "close": 8.07, "volume": 28994.28, "close_time": 1770922799999, "quote_volume": 233306.5594, "trades": 2883, "taker_buy_base": 13291.31, "taker_buy_quote": 106918.9439 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 8.07, "high": 8.22, "low": 8.04, "close": 8.13, "volume": 21687.53, "close_time": 1770926399999, "quote_volume": 176713.9566, "trades": 2500, "taker_buy_base": 10125.56, "taker_buy_quote": 82456.9921 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 8.13, "high": 8.15, "low": 8.07, "close": 8.09, "volume": 16902.32, "close_time": 1770929999999, "quote_volume": 137022.5462, "trades": 1980, "taker_buy_base": 8730.43, "taker_buy_quote": 70763.2358 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 8.09, "high": 8.16, "low": 8.09, "close": 8.13, "volume": 6566.59, "close_time": 1770933599999, "quote_volume": 53341.247, "trades": 873, "taker_buy_base": 2807.86, "taker_buy_quote": 22798.408 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 8.12, "high": 8.23, "low": 8.11, "close": 8.23, "volume": 12321.7, "close_time": 1770937199999, "quote_volume": 100479.6426, "trades": 1215, "taker_buy_base": 7018.39, "taker_buy_quote": 57222.7507 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 8.23, "high": 8.27, "low": 8.22, "close": 8.25, "volume": 15093.23, "close_time": 1770940799999, "quote_volume": 124449.9344, "trades": 1344, "taker_buy_base": 6434.79, "taker_buy_quote": 53047.1448 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.25, "high": 8.28, "low": 8.16, "close": 8.2, "volume": 19949.37, "close_time": 1770944399999, "quote_volume": 163908.2191, "trades": 1515, "taker_buy_base": 9845.9, "taker_buy_quote": 80890.5067 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 8.2, "high": 8.23, "low": 8.18, "close": 8.18, "volume": 8655.07, "close_time": 1770947999999, "quote_volume": 71030.8369, "trades": 801, "taker_buy_base": 4149.93, "taker_buy_quote": 34068.9166 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 8.19, "high": 8.22, "low": 8.18, "close": 8.21, "volume": 7099.57, "close_time": 1770951599999, "quote_volume": 58139.8291, "trades": 692, "taker_buy_base": 3782.3, "taker_buy_quote": 30974.6506 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 8.21, "high": 8.23, "low": 8.17, "close": 8.19, "volume": 8493.43, "close_time": 1770955199999, "quote_volume": 69601.2408, "trades": 745, "taker_buy_base": 4609.62, "taker_buy_quote": 37761.8325 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 8.19, "high": 8.19, "low": 8.16, "close": 8.17, "volume": 15701.4, "close_time": 1770958799999, "quote_volume": 128481.4744, "trades": 952, "taker_buy_base": 10357.95, "taker_buy_quote": 84756.4115 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 8.18, "high": 8.18, "low": 8.12, "close": 8.13, "volume": 9267.55, "close_time": 1770962399999, "quote_volume": 75563.0592, "trades": 1081, "taker_buy_base": 3643.65, "taker_buy_quote": 29706.4838 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 8.12, "high": 8.19, "low": 8.1, "close": 8.18, "volume": 11504.23, "close_time": 1770965999999, "quote_volume": 93524.3953, "trades": 836, "taker_buy_base": 6507.05, "taker_buy_quote": 52879.0509 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 8.18, "high": 8.21, "low": 8.17, "close": 8.19, "volume": 6464.54, "close_time": 1770969599999, "quote_volume": 52938.0569, "trades": 630, "taker_buy_base": 3414.65, "taker_buy_quote": 27962.7352 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 8.18, "high": 8.27, "low": 8.17, "close": 8.26, "volume": 6929.2, "close_time": 1770973199999, "quote_volume": 57025.1758, "trades": 712, "taker_buy_base": 3757.59, "taker_buy_quote": 30927.2634 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 8.26, "high": 8.27, "low": 8.22, "close": 8.25, "volume": 7370.54, "close_time": 1770976799999, "quote_volume": 60820.7731, "trades": 604, "taker_buy_base": 3786.15, "taker_buy_quote": 31244.9214 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 8.25, "high": 8.28, "low": 8.25, "close": 8.27, "volume": 8720.98, "close_time": 1770980399999, "quote_volume": 72097.4704, "trades": 831, "taker_buy_base": 4240.92, "taker_buy_quote": 35057.6578 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 8.26, "high": 8.31, "low": 8.22, "close": 8.31, "volume": 21270.1, "close_time": 1770983999999, "quote_volume": 176038.3139, "trades": 1451, "taker_buy_base": 15153.43, "taker_buy_quote": 125397.9594 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 8.3, "high": 8.32, "low": 8.25, "close": 8.27, "volume": 17199.78, "close_time": 1770987599999, "quote_volume": 142455.7268, "trades": 1062, "taker_buy_base": 9051.36, "taker_buy_quote": 74980.9211 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 8.27, "high": 8.37, "low": 8.25, "close": 8.3, "volume": 28150.26, "close_time": 1770991199999, "quote_volume": 233731.0285, "trades": 1843, "taker_buy_base": 13849.8, "taker_buy_quote": 115122.2292 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 8.3, "high": 8.38, "low": 8.24, "close": 8.33, "volume": 35046.37, "close_time": 1770994799999, "quote_volume": 291502.6898, "trades": 4659, "taker_buy_base": 18821.21, "taker_buy_quote": 156548.8948 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 8.33, "high": 8.51, "low": 8.32, "close": 8.41, "volume": 50368.58, "close_time": 1770998399999, "quote_volume": 424264.6597, "trades": 5691, "taker_buy_base": 30889.21, "taker_buy_quote": 260175.0041 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 8.42, "high": 8.5, "low": 8.37, "close": 8.47, "volume": 34309.29, "close_time": 1771001999999, "quote_volume": 289464.5045, "trades": 3379, "taker_buy_base": 18284.6, "taker_buy_quote": 154359.7036 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 8.47, "high": 8.5, "low": 8.43, "close": 8.47, "volume": 8153.02, "close_time": 1771005599999, "quote_volume": 69020.9868, "trades": 1257, "taker_buy_base": 5190.65, "taker_buy_quote": 43940.8735 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 8.46, "high": 8.49, "low": 8.43, "close": 8.46, "volume": 13084.83, "close_time": 1771009199999, "quote_volume": 110742.2515, "trades": 1111, "taker_buy_base": 6844.13, "taker_buy_quote": 57945.5906 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 8.46, "high": 8.49, "low": 8.45, "close": 8.47, "volume": 5095.36, "close_time": 1771012799999, "quote_volume": 43174.4156, "trades": 676, "taker_buy_base": 3427.87, "taker_buy_quote": 29048.4818 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 8.47, "high": 8.49, "low": 8.44, "close": 8.47, "volume": 5454.2, "close_time": 1771016399999, "quote_volume": 46133.6633, "trades": 529, "taker_buy_base": 2787.99, "taker_buy_quote": 23585.8593 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 8.48, "high": 8.54, "low": 8.48, "close": 8.53, "volume": 24245.41, "close_time": 1771019999999, "quote_volume": 206630.296, "trades": 1416, "taker_buy_base": 16039.36, "taker_buy_quote": 136705.7817 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 8.54, "high": 8.61, "low": 8.52, "close": 8.52, "volume": 21697.12, "close_time": 1771023599999, "quote_volume": 185859.2951, "trades": 1470, "taker_buy_base": 13296.03, "taker_buy_quote": 113877.0919 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 8.53, "high": 8.56, "low": 8.51, "close": 8.53, "volume": 15533.71, "close_time": 1771027199999, "quote_volume": 132428.3564, "trades": 858, "taker_buy_base": 6940.04, "taker_buy_quote": 59172.3401 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.53, "high": 8.71, "low": 8.53, "close": 8.64, "volume": 125456.53, "close_time": 1771030799999, "quote_volume": 1085716.8498, "trades": 5003, "taker_buy_base": 75168.61, "taker_buy_quote": 651033.799 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 8.65, "high": 8.68, "low": 8.61, "close": 8.65, "volume": 24662.98, "close_time": 1771034399999, "quote_volume": 213226.4529, "trades": 1032, "taker_buy_base": 13667.55, "taker_buy_quote": 118185.1236 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 8.65, "high": 8.65, "low": 8.6, "close": 8.64, "volume": 10458.3, "close_time": 1771037999999, "quote_volume": 90254.4489, "trades": 672, "taker_buy_base": 5814.53, "taker_buy_quote": 50167.6432 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 8.64, "high": 8.68, "low": 8.64, "close": 8.66, "volume": 11615.41, "close_time": 1771041599999, "quote_volume": 100549.4163, "trades": 619, "taker_buy_base": 5872.25, "taker_buy_quote": 50834.2486 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 8.65, "high": 8.68, "low": 8.63, "close": 8.66, "volume": 8014.97, "close_time": 1771045199999, "quote_volume": 69428.3621, "trades": 466, "taker_buy_base": 4745.98, "taker_buy_quote": 41102.154 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 8.65, "high": 8.68, "low": 8.63, "close": 8.64, "volume": 5620.94, "close_time": 1771048799999, "quote_volume": 48698.6531, "trades": 390, "taker_buy_base": 2229.96, "taker_buy_quote": 19317.3391 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 8.63, "high": 8.65, "low": 8.58, "close": 8.63, "volume": 33644.65, "close_time": 1771052399999, "quote_volume": 289300.4342, "trades": 850, "taker_buy_base": 8747.73, "taker_buy_quote": 75319.742 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 8.62, "high": 8.65, "low": 8.61, "close": 8.64, "volume": 15794.86, "close_time": 1771055999999, "quote_volume": 136277.5806, "trades": 1310, "taker_buy_base": 8006.92, "taker_buy_quote": 69095.7206 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 8.64, "high": 8.75, "low": 8.64, "close": 8.74, "volume": 23229.22, "close_time": 1771059599999, "quote_volume": 202423.0091, "trades": 1394, "taker_buy_base": 11272.8, "taker_buy_quote": 98253.4266 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 8.75, "high": 8.77, "low": 8.72, "close": 8.73, "volume": 20008.82, "close_time": 1771063199999, "quote_volume": 174871.6563, "trades": 1429, "taker_buy_base": 7577.92, "taker_buy_quote": 66258.0776 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 8.73, "high": 8.73, "low": 8.68, "close": 8.7, "volume": 10539.75, "close_time": 1771066799999, "quote_volume": 91693.9344, "trades": 656, "taker_buy_base": 3943.52, "taker_buy_quote": 34308.4588 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 8.7, "high": 8.83, "low": 8.7, "close": 8.82, "volume": 35823.62, "close_time": 1771070399999, "quote_volume": 314910.7862, "trades": 1789, "taker_buy_base": 15639.28, "taker_buy_quote": 137449.2563 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 8.82, "high": 8.85, "low": 8.75, "close": 8.75, "volume": 32791.88, "close_time": 1771073999999, "quote_volume": 288910.6801, "trades": 1861, "taker_buy_base": 13861.21, "taker_buy_quote": 122083.6706 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 8.75, "high": 8.77, "low": 8.72, "close": 8.76, "volume": 18831.13, "close_time": 1771077599999, "quote_volume": 164731.2722, "trades": 1337, "taker_buy_base": 8257.79, "taker_buy_quote": 72215.2097 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 8.76, "high": 8.9, "low": 8.76, "close": 8.88, "volume": 14212.19, "close_time": 1771081199999, "quote_volume": 125393.1269, "trades": 1165, "taker_buy_base": 5820.42, "taker_buy_quote": 51295.9137 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 8.88, "high": 8.92, "low": 8.86, "close": 8.91, "volume": 12498.88, "close_time": 1771084799999, "quote_volume": 111011.3765, "trades": 1461, "taker_buy_base": 5511.19, "taker_buy_quote": 48967.3624 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 8.92, "high": 8.96, "low": 8.85, "close": 8.95, "volume": 21213.21, "close_time": 1771088399999, "quote_volume": 188943.8587, "trades": 2424, "taker_buy_base": 8010.16, "taker_buy_quote": 71424.4774 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 8.95, "high": 8.97, "low": 8.88, "close": 8.88, "volume": 12650.89, "close_time": 1771091999999, "quote_volume": 113017.5381, "trades": 1351, "taker_buy_base": 5173.69, "taker_buy_quote": 46202.7381 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 8.88, "high": 8.96, "low": 8.88, "close": 8.96, "volume": 7707.57, "close_time": 1771095599999, "quote_volume": 68830.6026, "trades": 966, "taker_buy_base": 3648.58, "taker_buy_quote": 32588.3676 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 8.95, "high": 9.03, "low": 8.92, "close": 9.0, "volume": 16771.76, "close_time": 1771099199999, "quote_volume": 150731.5852, "trades": 2413, "taker_buy_base": 6079.0, "taker_buy_quote": 54640.9332 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 9.01, "high": 9.03, "low": 8.94, "close": 8.99, "volume": 7993.51, "close_time": 1771102799999, "quote_volume": 71845.0646, "trades": 1056, "taker_buy_base": 3817.0, "taker_buy_quote": 34313.2882 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 9.0, "high": 9.06, "low": 8.94, "close": 8.98, "volume": 8643.18, "close_time": 1771106399999, "quote_volume": 77912.0106, "trades": 1387, "taker_buy_base": 4142.58, "taker_buy_quote": 37340.5553 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 8.97, "high": 9.07, "low": 8.97, "close": 9.03, "volume": 10994.97, "close_time": 1771109999999, "quote_volume": 99374.6233, "trades": 1243, "taker_buy_base": 4281.18, "taker_buy_quote": 38690.7381 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 9.03, "high": 9.06, "low": 8.99, "close": 9.0, "volume": 53735.41, "close_time": 1771113599999, "quote_volume": 485485.3736, "trades": 2661, "taker_buy_base": 28111.95, "taker_buy_quote": 254018.3405 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.0, "high": 9.01, "low": 8.92, "close": 8.98, "volume": 20882.58, "close_time": 1771117199999, "quote_volume": 187177.6062, "trades": 1833, "taker_buy_base": 9936.38, "taker_buy_quote": 89093.9 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 8.97, "high": 9.02, "low": 8.92, "close": 8.99, "volume": 12966.58, "close_time": 1771120799999, "quote_volume": 116206.3191, "trades": 1624, "taker_buy_base": 5484.55, "taker_buy_quote": 49140.7581 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 9.0, "high": 9.03, "low": 8.89, "close": 8.97, "volume": 26525.18, "close_time": 1771124399999, "quote_volume": 237664.5836, "trades": 1916, "taker_buy_base": 10047.31, "taker_buy_quote": 90050.7318 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 8.96, "high": 9.03, "low": 8.87, "close": 9.03, "volume": 48666.02, "close_time": 1771127999999, "quote_volume": 435998.4391, "trades": 3113, "taker_buy_base": 22169.25, "taker_buy_quote": 198728.8111 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 9.03, "high": 9.15, "low": 9.03, "close": 9.06, "volume": 23623.82, "close_time": 1771131599999, "quote_volume": 214287.1816, "trades": 2635, "taker_buy_base": 11097.49, "taker_buy_quote": 100660.8707 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 9.07, "high": 9.16, "low": 9.06, "close": 9.13, "volume": 10906.44, "close_time": 1771135199999, "quote_volume": 99284.0226, "trades": 1372, "taker_buy_base": 6142.01, "taker_buy_quote": 55940.9188 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 9.13, "high": 9.14, "low": 9.04, "close": 9.07, "volume": 17520.64, "close_time": 1771138799999, "quote_volume": 159215.2395, "trades": 1261, "taker_buy_base": 5249.59, "taker_buy_quote": 47673.616 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 9.07, "high": 9.15, "low": 9.07, "close": 9.13, "volume": 9520.53, "close_time": 1771142399999, "quote_volume": 86793.6622, "trades": 1359, "taker_buy_base": 4354.34, "taker_buy_quote": 39701.6465 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 9.13, "high": 9.15, "low": 8.99, "close": 9.03, "volume": 17245.69, "close_time": 1771145999999, "quote_volume": 156304.3157, "trades": 2215, "taker_buy_base": 7927.62, "taker_buy_quote": 71835.8587 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 9.03, "high": 9.08, "low": 9.02, "close": 9.05, "volume": 8049.69, "close_time": 1771149599999, "quote_volume": 72824.5153, "trades": 1249, "taker_buy_base": 3287.57, "taker_buy_quote": 29735.5124 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 9.04, "high": 9.05, "low": 8.97, "close": 9.0, "volume": 14467.7, "close_time": 1771153199999, "quote_volume": 130099.0706, "trades": 1663, "taker_buy_base": 6345.69, "taker_buy_quote": 57059.686 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 9.0, "high": 9.03, "low": 8.99, "close": 9.0, "volume": 5192.13, "close_time": 1771156799999, "quote_volume": 46767.107, "trades": 628, "taker_buy_base": 2014.27, "taker_buy_quote": 18141.2718 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 9.01, "high": 9.01, "low": 8.75, "close": 8.76, "volume": 37309.03, "close_time": 1771160399999, "quote_volume": 332129.1707, "trades": 3395, "taker_buy_base": 18554.98, "taker_buy_quote": 165414.3896 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 8.76, "high": 8.85, "low": 8.7, "close": 8.73, "volume": 40529.48, "close_time": 1771163999999, "quote_volume": 356033.222, "trades": 3763, "taker_buy_base": 16285.56, "taker_buy_quote": 143176.4545 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 8.73, "high": 8.82, "low": 8.73, "close": 8.81, "volume": 12604.52, "close_time": 1771167599999, "quote_volume": 110604.1534, "trades": 1376, "taker_buy_base": 5770.65, "taker_buy_quote": 50616.2963 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 8.81, "high": 8.82, "low": 8.76, "close": 8.8, "volume": 5729.38, "close_time": 1771171199999, "quote_volume": 50378.8059, "trades": 727, "taker_buy_base": 2978.0, "taker_buy_quote": 26179.0347 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 8.79, "high": 8.83, "low": 8.75, "close": 8.78, "volume": 29417.59, "close_time": 1771174799999, "quote_volume": 258672.134, "trades": 2242, "taker_buy_base": 13174.57, "taker_buy_quote": 115938.9365 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 8.78, "high": 8.79, "low": 8.63, "close": 8.7, "volume": 24411.21, "close_time": 1771178399999, "quote_volume": 212349.9388, "trades": 2760, "taker_buy_base": 10269.92, "taker_buy_quote": 89301.3035 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 8.7, "high": 8.71, "low": 8.62, "close": 8.64, "volume": 21752.73, "close_time": 1771181999999, "quote_volume": 188387.8862, "trades": 2195, "taker_buy_base": 8627.65, "taker_buy_quote": 74731.9784 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 8.64, "high": 8.7, "low": 8.6, "close": 8.64, "volume": 19398.77, "close_time": 1771185599999, "quote_volume": 167621.6385, "trades": 1973, "taker_buy_base": 10611.23, "taker_buy_quote": 91716.8683 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 8.63, "high": 8.69, "low": 8.61, "close": 8.67, "volume": 8321.39, "close_time": 1771189199999, "quote_volume": 72060.808, "trades": 955, "taker_buy_base": 3715.13, "taker_buy_quote": 32179.3877 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 8.67, "high": 8.73, "low": 8.67, "close": 8.7, "volume": 5963.52, "close_time": 1771192799999, "quote_volume": 51908.3684, "trades": 709, "taker_buy_base": 2160.94, "taker_buy_quote": 18815.9281 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 8.69, "high": 8.74, "low": 8.68, "close": 8.74, "volume": 8336.01, "close_time": 1771196399999, "quote_volume": 72660.0948, "trades": 1076, "taker_buy_base": 5979.01, "taker_buy_quote": 52115.1559 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 8.74, "high": 8.75, "low": 8.65, "close": 8.74, "volume": 7953.93, "close_time": 1771199999999, "quote_volume": 69147.1445, "trades": 783, "taker_buy_base": 3316.56, "taker_buy_quote": 28823.6668 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.74, "high": 8.79, "low": 8.72, "close": 8.73, "volume": 11933.41, "close_time": 1771203599999, "quote_volume": 104503.4594, "trades": 906, "taker_buy_base": 5670.86, "taker_buy_quote": 49687.218 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 8.73, "high": 8.78, "low": 8.69, "close": 8.72, "volume": 8802.46, "close_time": 1771207199999, "quote_volume": 76850.7493, "trades": 782, "taker_buy_base": 4361.6, "taker_buy_quote": 38107.4533 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 8.72, "high": 8.75, "low": 8.68, "close": 8.68, "volume": 12445.26, "close_time": 1771210799999, "quote_volume": 108372.6205, "trades": 838, "taker_buy_base": 6225.79, "taker_buy_quote": 54201.6982 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 8.69, "high": 8.72, "low": 8.68, "close": 8.72, "volume": 10662.23, "close_time": 1771214399999, "quote_volume": 92685.1044, "trades": 589, "taker_buy_base": 4552.62, "taker_buy_quote": 39575.9948 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 8.72, "high": 8.8, "low": 8.72, "close": 8.8, "volume": 8085.89, "close_time": 1771217999999, "quote_volume": 70806.496, "trades": 591, "taker_buy_base": 3659.95, "taker_buy_quote": 32054.6564 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 8.8, "high": 8.81, "low": 8.65, "close": 8.67, "volume": 17908.8, "close_time": 1771221599999, "quote_volume": 155682.1804, "trades": 1240, "taker_buy_base": 7449.16, "taker_buy_quote": 64711.412 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 8.66, "high": 8.76, "low": 8.66, "close": 8.74, "volume": 43247.91, "close_time": 1771225199999, "quote_volume": 376432.1869, "trades": 1504, "taker_buy_base": 24221.32, "taker_buy_quote": 210838.0695 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 8.73, "high": 8.73, "low": 8.68, "close": 8.71, "volume": 14061.09, "close_time": 1771228799999, "quote_volume": 122454.9351, "trades": 799, "taker_buy_base": 4980.03, "taker_buy_quote": 43388.2353 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 8.71, "high": 8.74, "low": 8.71, "close": 8.73, "volume": 3748.91, "close_time": 1771232399999, "quote_volume": 32725.3463, "trades": 453, "taker_buy_base": 1875.61, "taker_buy_quote": 16372.2087 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 8.73, "high": 8.8, "low": 8.72, "close": 8.77, "volume": 7840.55, "close_time": 1771235999999, "quote_volume": 68744.8305, "trades": 666, "taker_buy_base": 4339.61, "taker_buy_quote": 38041.1704 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 8.77, "high": 8.77, "low": 8.71, "close": 8.73, "volume": 5106.54, "close_time": 1771239599999, "quote_volume": 44672.0428, "trades": 637, "taker_buy_base": 2824.05, "taker_buy_quote": 24702.6628 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 8.73, "high": 8.74, "low": 8.61, "close": 8.71, "volume": 13493.16, "close_time": 1771243199999, "quote_volume": 117086.448, "trades": 1452, "taker_buy_base": 8042.19, "taker_buy_quote": 69798.673 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 8.71, "high": 8.83, "low": 8.68, "close": 8.82, "volume": 10881.7, "close_time": 1771246799999, "quote_volume": 95338.0917, "trades": 1222, "taker_buy_base": 5649.82, "taker_buy_quote": 49484.3337 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 8.83, "high": 8.9, "low": 8.72, "close": 8.74, "volume": 27998.58, "close_time": 1771250399999, "quote_volume": 247185.9393, "trades": 2891, "taker_buy_base": 15348.56, "taker_buy_quote": 135711.15 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 8.74, "high": 8.8, "low": 8.69, "close": 8.76, "volume": 11118.77, "close_time": 1771253999999, "quote_volume": 97257.0503, "trades": 1522, "taker_buy_base": 5075.63, "taker_buy_quote": 44404.6504 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 8.76, "high": 8.81, "low": 8.6, "close": 8.66, "volume": 24038.05, "close_time": 1771257599999, "quote_volume": 208208.8639, "trades": 2877, "taker_buy_base": 9584.66, "taker_buy_quote": 83034.7645 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 8.66, "high": 8.76, "low": 8.66, "close": 8.73, "volume": 15389.13, "close_time": 1771261199999, "quote_volume": 134186.2437, "trades": 1753, "taker_buy_base": 7920.78, "taker_buy_quote": 69067.5251 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 8.73, "high": 8.75, "low": 8.68, "close": 8.72, "volume": 8312.8, "close_time": 1771264799999, "quote_volume": 72496.9606, "trades": 1006, "taker_buy_base": 3795.29, "taker_buy_quote": 33105.2902 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 8.72, "high": 8.76, "low": 8.71, "close": 8.72, "volume": 5515.53, "close_time": 1771268399999, "quote_volume": 48196.2296, "trades": 634, "taker_buy_base": 3462.11, "taker_buy_quote": 30266.6357 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 8.72, "high": 8.78, "low": 8.7, "close": 8.76, "volume": 2902.47, "close_time": 1771271999999, "quote_volume": 25377.8225, "trades": 528, "taker_buy_base": 1279.22, "taker_buy_quote": 11186.0844 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 8.75, "high": 8.82, "low": 8.74, "close": 8.81, "volume": 8137.41, "close_time": 1771275599999, "quote_volume": 71474.9038, "trades": 958, "taker_buy_base": 4315.52, "taker_buy_quote": 37904.1915 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 8.81, "high": 8.89, "low": 8.79, "close": 8.88, "volume": 5506.6, "close_time": 1771279199999, "quote_volume": 48681.8911, "trades": 668, "taker_buy_base": 2771.99, "taker_buy_quote": 24505.4973 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 8.88, "high": 8.88, "low": 8.82, "close": 8.83, "volume": 5670.49, "close_time": 1771282799999, "quote_volume": 50191.5612, "trades": 630, "taker_buy_base": 1709.67, "taker_buy_quote": 15130.3445 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 8.83, "high": 8.85, "low": 8.82, "close": 8.84, "volume": 1521.23, "close_time": 1771286399999, "quote_volume": 13432.8023, "trades": 271, "taker_buy_base": 979.05, "taker_buy_quote": 8644.7773 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.85, "high": 8.85, "low": 8.81, "close": 8.81, "volume": 7062.63, "close_time": 1771289999999, "quote_volume": 62355.6293, "trades": 521, "taker_buy_base": 4372.4, "taker_buy_quote": 38613.3104 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 8.81, "high": 8.83, "low": 8.8, "close": 8.8, "volume": 4533.79, "close_time": 1771293599999, "quote_volume": 39961.6063, "trades": 370, "taker_buy_base": 2408.37, "taker_buy_quote": 21231.3843 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 8.79, "high": 8.86, "low": 8.75, "close": 8.85, "volume": 5905.3, "close_time": 1771297199999, "quote_volume": 52064.7859, "trades": 747, "taker_buy_base": 2865.76, "taker_buy_quote": 25250.0408 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 8.84, "high": 8.84, "low": 8.8, "close": 8.8, "volume": 7330.85, "close_time": 1771300799999, "quote_volume": 64581.8155, "trades": 502, "taker_buy_base": 2685.17, "taker_buy_quote": 23661.8164 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 8.8, "high": 8.84, "low": 8.79, "close": 8.82, "volume": 4658.56, "close_time": 1771304399999, "quote_volume": 41054.3994, "trades": 793, "taker_buy_base": 2111.99, "taker_buy_quote": 18606.5425 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 8.82, "high": 8.82, "low": 8.71, "close": 8.76, "volume": 28988.37, "close_time": 1771307999999, "quote_volume": 252965.4474, "trades": 1082, "taker_buy_base": 13081.54, "taker_buy_quote": 114116.1097 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 8.76, "high": 8.78, "low": 8.76, "close": 8.78, "volume": 3192.56, "close_time": 1771311599999, "quote_volume": 28009.6615, "trades": 313, "taker_buy_base": 1419.92, "taker_buy_quote": 12460.2873 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 8.78, "high": 8.79, "low": 8.75, "close": 8.76, "volume": 7378.93, "close_time": 1771315199999, "quote_volume": 64665.4889, "trades": 518, "taker_buy_base": 2902.41, "taker_buy_quote": 25426.5389 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 8.76, "high": 8.78, "low": 8.73, "close": 8.73, "volume": 7038.41, "close_time": 1771318799999, "quote_volume": 61617.9262, "trades": 582, "taker_buy_base": 2894.68, "taker_buy_quote": 25345.126 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 8.73, "high": 8.73, "low": 8.69, "close": 8.72, "volume": 8096.66, "close_time": 1771322399999, "quote_volume": 70523.6615, "trades": 599, "taker_buy_base": 3623.79, "taker_buy_quote": 31555.224 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 8.71, "high": 8.72, "low": 8.65, "close": 8.65, "volume": 11760.18, "close_time": 1771325999999, "quote_volume": 101986.1225, "trades": 704, "taker_buy_base": 4725.04, "taker_buy_quote": 40968.7767 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 8.66, "high": 8.7, "low": 8.64, "close": 8.68, "volume": 7640.97, "close_time": 1771329599999, "quote_volume": 66300.3106, "trades": 813, "taker_buy_base": 4530.96, "taker_buy_quote": 39317.4289 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 8.68, "high": 8.71, "low": 8.67, "close": 8.67, "volume": 4409.51, "close_time": 1771333199999, "quote_volume": 38320.2705, "trades": 447, "taker_buy_base": 1831.96, "taker_buy_quote": 15916.013 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 8.67, "high": 8.75, "low": 8.67, "close": 8.74, "volume": 9027.72, "close_time": 1771336799999, "quote_volume": 78720.1405, "trades": 1468, "taker_buy_base": 5203.78, "taker_buy_quote": 45382.5727 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 8.73, "high": 8.76, "low": 8.58, "close": 8.61, "volume": 20016.94, "close_time": 1771340399999, "quote_volume": 173387.9352, "trades": 2520, "taker_buy_base": 9615.6, "taker_buy_quote": 83249.4239 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 8.61, "high": 8.7, "low": 8.58, "close": 8.69, "volume": 19297.32, "close_time": 1771343999999, "quote_volume": 166849.713, "trades": 1934, "taker_buy_base": 9597.89, "taker_buy_quote": 82973.4331 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 8.69, "high": 8.83, "low": 8.68, "close": 8.73, "volume": 14932.92, "close_time": 1771347599999, "quote_volume": 130868.3995, "trades": 2230, "taker_buy_base": 7354.51, "taker_buy_quote": 64490.2116 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 8.72, "high": 8.74, "low": 8.63, "close": 8.67, "volume": 10294.57, "close_time": 1771351199999, "quote_volume": 89428.9679, "trades": 1390, "taker_buy_base": 4496.7, "taker_buy_quote": 39065.5324 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 8.66, "high": 8.81, "low": 8.66, "close": 8.77, "volume": 14175.94, "close_time": 1771354799999, "quote_volume": 123972.3931, "trades": 1381, "taker_buy_base": 9169.45, "taker_buy_quote": 80195.3065 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 8.77, "high": 8.79, "low": 8.71, "close": 8.72, "volume": 7739.74, "close_time": 1771358399999, "quote_volume": 67661.0674, "trades": 711, "taker_buy_base": 3815.62, "taker_buy_quote": 33383.3829 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 8.71, "high": 8.72, "low": 8.66, "close": 8.69, "volume": 10171.52, "close_time": 1771361999999, "quote_volume": 88408.4174, "trades": 1024, "taker_buy_base": 6347.08, "taker_buy_quote": 55167.9474 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 8.69, "high": 8.72, "low": 8.68, "close": 8.7, "volume": 4966.71, "close_time": 1771365599999, "quote_volume": 43178.5903, "trades": 724, "taker_buy_base": 2442.25, "taker_buy_quote": 21234.7271 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 8.7, "high": 8.72, "low": 8.68, "close": 8.68, "volume": 4782.56, "close_time": 1771369199999, "quote_volume": 41630.1984, "trades": 419, "taker_buy_base": 1992.94, "taker_buy_quote": 17350.559 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 8.68, "high": 8.7, "low": 8.66, "close": 8.68, "volume": 4571.12, "close_time": 1771372799999, "quote_volume": 39659.3552, "trades": 300, "taker_buy_base": 2482.31, "taker_buy_quote": 21533.6719 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.69, "high": 8.71, "low": 8.65, "close": 8.66, "volume": 9954.33, "close_time": 1771376399999, "quote_volume": 86363.1514, "trades": 812, "taker_buy_base": 5698.01, "taker_buy_quote": 49433.0119 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 8.65, "high": 8.66, "low": 8.61, "close": 8.65, "volume": 9852.69, "close_time": 1771379999999, "quote_volume": 85115.7621, "trades": 671, "taker_buy_base": 3336.18, "taker_buy_quote": 28820.602 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 8.66, "high": 8.72, "low": 8.66, "close": 8.7, "volume": 5580.25, "close_time": 1771383599999, "quote_volume": 48505.9236, "trades": 560, "taker_buy_base": 1857.2, "taker_buy_quote": 16142.7164 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 8.7, "high": 8.73, "low": 8.69, "close": 8.72, "volume": 4785.79, "close_time": 1771387199999, "quote_volume": 41716.1102, "trades": 449, "taker_buy_base": 3055.31, "taker_buy_quote": 26633.6653 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 8.71, "high": 8.72, "low": 8.7, "close": 8.71, "volume": 1046.33, "close_time": 1771390799999, "quote_volume": 9110.5252, "trades": 256, "taker_buy_base": 704.2, "taker_buy_quote": 6130.5945 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 8.71, "high": 8.73, "low": 8.7, "close": 8.71, "volume": 976.3, "close_time": 1771394399999, "quote_volume": 8501.0572, "trades": 235, "taker_buy_base": 405.27, "taker_buy_quote": 3529.455 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 8.7, "high": 8.74, "low": 8.7, "close": 8.7, "volume": 2437.69, "close_time": 1771397999999, "quote_volume": 21241.9618, "trades": 244, "taker_buy_base": 1121.64, "taker_buy_quote": 9773.8405 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 8.71, "high": 8.77, "low": 8.69, "close": 8.75, "volume": 4881.17, "close_time": 1771401599999, "quote_volume": 42678.365, "trades": 258, "taker_buy_base": 1555.05, "taker_buy_quote": 13596.3812 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 8.75, "high": 8.79, "low": 8.74, "close": 8.74, "volume": 4435.03, "close_time": 1771405199999, "quote_volume": 38822.5632, "trades": 566, "taker_buy_base": 2244.3, "taker_buy_quote": 19646.439 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 8.74, "high": 8.75, "low": 8.72, "close": 8.74, "volume": 3826.18, "close_time": 1771408799999, "quote_volume": 33417.2424, "trades": 298, "taker_buy_base": 1013.32, "taker_buy_quote": 8854.6074 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 8.75, "high": 8.77, "low": 8.69, "close": 8.7, "volume": 2373.31, "close_time": 1771412399999, "quote_volume": 20716.9808, "trades": 331, "taker_buy_base": 1141.31, "taker_buy_quote": 9960.8538 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 8.7, "high": 8.71, "low": 8.61, "close": 8.66, "volume": 7933.77, "close_time": 1771415999999, "quote_volume": 68687.286, "trades": 826, "taker_buy_base": 4299.0, "taker_buy_quote": 37222.8722 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 8.66, "high": 8.69, "low": 8.62, "close": 8.64, "volume": 5536.64, "close_time": 1771419599999, "quote_volume": 47896.5081, "trades": 575, "taker_buy_base": 2775.22, "taker_buy_quote": 24006.3488 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 8.64, "high": 8.64, "low": 8.57, "close": 8.59, "volume": 9096.21, "close_time": 1771423199999, "quote_volume": 78237.7338, "trades": 725, "taker_buy_base": 2952.73, "taker_buy_quote": 25392.1173 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 8.59, "high": 8.63, "low": 8.54, "close": 8.61, "volume": 14024.23, "close_time": 1771426799999, "quote_volume": 120435.3352, "trades": 1916, "taker_buy_base": 7505.69, "taker_buy_quote": 64482.4846 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 8.61, "high": 8.76, "low": 8.61, "close": 8.68, "volume": 14920.44, "close_time": 1771430399999, "quote_volume": 129687.7569, "trades": 1290, "taker_buy_base": 9414.64, "taker_buy_quote": 81852.8935 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 8.69, "high": 8.69, "low": 8.6, "close": 8.62, "volume": 13979.41, "close_time": 1771433999999, "quote_volume": 120689.5113, "trades": 1649, "taker_buy_base": 5366.15, "taker_buy_quote": 46324.8887 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 8.63, "high": 8.69, "low": 8.6, "close": 8.6, "volume": 8216.54, "close_time": 1771437599999, "quote_volume": 70909.7958, "trades": 815, "taker_buy_base": 5422.41, "taker_buy_quote": 46783.8484 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 8.6, "high": 8.61, "low": 8.48, "close": 8.51, "volume": 14251.91, "close_time": 1771441199999, "quote_volume": 121544.229, "trades": 1616, "taker_buy_base": 4105.76, "taker_buy_quote": 35020.2498 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 8.5, "high": 8.54, "low": 8.42, "close": 8.46, "volume": 14624.32, "close_time": 1771444799999, "quote_volume": 123892.2885, "trades": 1368, "taker_buy_base": 7103.22, "taker_buy_quote": 60160.7636 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 8.45, "high": 8.5, "low": 8.43, "close": 8.44, "volume": 9192.07, "close_time": 1771448399999, "quote_volume": 77735.2159, "trades": 1008, "taker_buy_base": 4491.26, "taker_buy_quote": 37974.449 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 8.45, "high": 8.47, "low": 8.41, "close": 8.42, "volume": 5767.82, "close_time": 1771451999999, "quote_volume": 48694.6402, "trades": 511, "taker_buy_base": 2400.85, "taker_buy_quote": 20261.2424 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 8.42, "high": 8.44, "low": 8.38, "close": 8.43, "volume": 6045.39, "close_time": 1771455599999, "quote_volume": 50831.9401, "trades": 531, "taker_buy_base": 3312.16, "taker_buy_quote": 27848.3167 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 8.42, "high": 8.45, "low": 8.39, "close": 8.44, "volume": 8885.21, "close_time": 1771459199999, "quote_volume": 74750.6006, "trades": 401, "taker_buy_base": 4571.46, "taker_buy_quote": 38467.2244 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.44, "high": 8.44, "low": 8.39, "close": 8.39, "volume": 8959.7, "close_time": 1771462799999, "quote_volume": 75413.1896, "trades": 818, "taker_buy_base": 4175.07, "taker_buy_quote": 35140.4421 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 8.39, "high": 8.48, "low": 8.39, "close": 8.48, "volume": 11110.4, "close_time": 1771466399999, "quote_volume": 93770.0484, "trades": 826, "taker_buy_base": 6149.61, "taker_buy_quote": 51906.6486 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 8.48, "high": 8.48, "low": 8.43, "close": 8.45, "volume": 5814.12, "close_time": 1771469999999, "quote_volume": 49232.0563, "trades": 419, "taker_buy_base": 2280.05, "taker_buy_quote": 19295.2378 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 8.44, "high": 8.46, "low": 8.42, "close": 8.46, "volume": 7782.87, "close_time": 1771473599999, "quote_volume": 65718.6478, "trades": 592, "taker_buy_base": 4511.54, "taker_buy_quote": 38097.2404 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 8.46, "high": 8.48, "low": 8.44, "close": 8.45, "volume": 6011.65, "close_time": 1771477199999, "quote_volume": 50868.7677, "trades": 606, "taker_buy_base": 2720.05, "taker_buy_quote": 23008.6609 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 8.44, "high": 8.45, "low": 8.38, "close": 8.42, "volume": 10974.74, "close_time": 1771480799999, "quote_volume": 92238.48, "trades": 907, "taker_buy_base": 5773.46, "taker_buy_quote": 48534.7689 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 8.41, "high": 8.49, "low": 8.41, "close": 8.46, "volume": 6121.08, "close_time": 1771484399999, "quote_volume": 51758.3849, "trades": 667, "taker_buy_base": 3278.48, "taker_buy_quote": 27714.7728 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 8.46, "high": 8.47, "low": 8.44, "close": 8.45, "volume": 8205.63, "close_time": 1771487999999, "quote_volume": 69364.0746, "trades": 687, "taker_buy_base": 3805.11, "taker_buy_quote": 32160.0042 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 8.44, "high": 8.45, "low": 8.33, "close": 8.37, "volume": 12101.57, "close_time": 1771491599999, "quote_volume": 101436.7334, "trades": 812, "taker_buy_base": 6832.69, "taker_buy_quote": 57234.2221 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 8.36, "high": 8.41, "low": 8.35, "close": 8.36, "volume": 8326.42, "close_time": 1771495199999, "quote_volume": 69725.4932, "trades": 677, "taker_buy_base": 3708.76, "taker_buy_quote": 31047.6001 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 8.35, "high": 8.37, "low": 8.33, "close": 8.34, "volume": 7684.58, "close_time": 1771498799999, "quote_volume": 64126.793, "trades": 791, "taker_buy_base": 3550.21, "taker_buy_quote": 29630.2245 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 8.34, "high": 8.37, "low": 8.32, "close": 8.33, "volume": 9265.78, "close_time": 1771502399999, "quote_volume": 77315.3766, "trades": 811, "taker_buy_base": 4150.89, "taker_buy_quote": 34638.9618 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 8.33, "high": 8.35, "low": 8.29, "close": 8.3, "volume": 10326.27, "close_time": 1771505999999, "quote_volume": 86010.4181, "trades": 878, "taker_buy_base": 3885.34, "taker_buy_quote": 32365.41 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 8.3, "high": 8.31, "low": 8.19, "close": 8.23, "volume": 14481.99, "close_time": 1771509599999, "quote_volume": 119535.3111, "trades": 1435, "taker_buy_base": 6931.35, "taker_buy_quote": 57195.7013 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 8.23, "high": 8.3, "low": 8.21, "close": 8.28, "volume": 17859.14, "close_time": 1771513199999, "quote_volume": 147249.3154, "trades": 1789, "taker_buy_base": 8172.28, "taker_buy_quote": 67389.5835 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 8.28, "high": 8.31, "low": 8.21, "close": 8.22, "volume": 14928.85, "close_time": 1771516799999, "quote_volume": 123009.1275, "trades": 1473, "taker_buy_base": 6646.54, "taker_buy_quote": 54781.1224 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 8.21, "high": 8.25, "low": 8.16, "close": 8.19, "volume": 14222.25, "close_time": 1771520399999, "quote_volume": 116654.8792, "trades": 1457, "taker_buy_base": 6450.01, "taker_buy_quote": 52947.0026 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 8.19, "high": 8.28, "low": 8.16, "close": 8.19, "volume": 20812.56, "close_time": 1771523999999, "quote_volume": 171057.8849, "trades": 1791, "taker_buy_base": 12561.01, "taker_buy_quote": 103287.0566 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 8.19, "high": 8.28, "low": 8.19, "close": 8.26, "volume": 11012.47, "close_time": 1771527599999, "quote_volume": 90693.4171, "trades": 834, "taker_buy_base": 4606.73, "taker_buy_quote": 37955.6819 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 8.26, "high": 8.29, "low": 8.21, "close": 8.26, "volume": 19672.1, "close_time": 1771531199999, "quote_volume": 162418.6556, "trades": 1270, "taker_buy_base": 13187.46, "taker_buy_quote": 108909.1115 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 8.26, "high": 8.29, "low": 8.23, "close": 8.27, "volume": 12604.28, "close_time": 1771534799999, "quote_volume": 104105.7114, "trades": 1013, "taker_buy_base": 5928.76, "taker_buy_quote": 48981.7051 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 8.27, "high": 8.27, "low": 8.24, "close": 8.24, "volume": 6948.58, "close_time": 1771538399999, "quote_volume": 57388.3226, "trades": 437, "taker_buy_base": 4314.24, "taker_buy_quote": 35628.019 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 8.25, "high": 8.26, "low": 8.21, "close": 8.25, "volume": 8092.75, "close_time": 1771541999999, "quote_volume": 66700.7761, "trades": 669, "taker_buy_base": 3383.53, "taker_buy_quote": 27884.0017 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 8.26, "high": 8.29, "low": 8.25, "close": 8.27, "volume": 8446.3, "close_time": 1771545599999, "quote_volume": 69906.7088, "trades": 728, "taker_buy_base": 5645.35, "taker_buy_quote": 46744.5154 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.27, "high": 8.34, "low": 8.27, "close": 8.33, "volume": 8702.73, "close_time": 1771549199999, "quote_volume": 72285.6025, "trades": 621, "taker_buy_base": 5159.45, "taker_buy_quote": 42824.9662 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 8.32, "high": 8.33, "low": 8.3, "close": 8.32, "volume": 7713.79, "close_time": 1771552799999, "quote_volume": 64177.4261, "trades": 597, "taker_buy_base": 4124.0, "taker_buy_quote": 34317.5486 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 8.32, "high": 8.34, "low": 8.3, "close": 8.3, "volume": 14210.93, "close_time": 1771556399999, "quote_volume": 118161.3787, "trades": 613, "taker_buy_base": 8407.92, "taker_buy_quote": 69912.9282 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 8.3, "high": 8.33, "low": 8.28, "close": 8.28, "volume": 3758.84, "close_time": 1771559999999, "quote_volume": 31214.2241, "trades": 379, "taker_buy_base": 1720.51, "taker_buy_quote": 14284.3335 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 8.28, "high": 8.28, "low": 8.22, "close": 8.25, "volume": 6810.7, "close_time": 1771563599999, "quote_volume": 56272.8702, "trades": 816, "taker_buy_base": 2235.69, "taker_buy_quote": 18462.1382 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 8.26, "high": 8.33, "low": 8.21, "close": 8.3, "volume": 17958.82, "close_time": 1771567199999, "quote_volume": 148798.3991, "trades": 1262, "taker_buy_base": 9777.34, "taker_buy_quote": 81029.4026 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 8.3, "high": 8.31, "low": 8.27, "close": 8.31, "volume": 11086.45, "close_time": 1771570799999, "quote_volume": 91925.8934, "trades": 608, "taker_buy_base": 4751.13, "taker_buy_quote": 39402.374 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 8.31, "high": 8.33, "low": 8.29, "close": 8.3, "volume": 7303.99, "close_time": 1771574399999, "quote_volume": 60737.2584, "trades": 607, "taker_buy_base": 4477.16, "taker_buy_quote": 37227.278 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 8.3, "high": 8.32, "low": 8.29, "close": 8.29, "volume": 6482.54, "close_time": 1771577999999, "quote_volume": 53833.5779, "trades": 422, "taker_buy_base": 3563.85, "taker_buy_quote": 29597.2719 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 8.3, "high": 8.35, "low": 8.3, "close": 8.34, "volume": 6115.99, "close_time": 1771581599999, "quote_volume": 51000.4327, "trades": 423, "taker_buy_base": 3087.1, "taker_buy_quote": 25736.3161 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 8.35, "high": 8.37, "low": 8.33, "close": 8.33, "volume": 11125.55, "close_time": 1771585199999, "quote_volume": 92913.9981, "trades": 715, "taker_buy_base": 5851.37, "taker_buy_quote": 48878.2801 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 8.33, "high": 8.35, "low": 8.29, "close": 8.31, "volume": 16883.06, "close_time": 1771588799999, "quote_volume": 140500.1053, "trades": 1034, "taker_buy_base": 8397.49, "taker_buy_quote": 69905.3017 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 8.31, "high": 8.35, "low": 8.28, "close": 8.32, "volume": 12781.4, "close_time": 1771592399999, "quote_volume": 106182.5903, "trades": 1370, "taker_buy_base": 6313.68, "taker_buy_quote": 52480.5954 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 8.32, "high": 8.32, "low": 8.19, "close": 8.24, "volume": 44314.31, "close_time": 1771595999999, "quote_volume": 365572.5052, "trades": 3116, "taker_buy_base": 22039.85, "taker_buy_quote": 181754.8544 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 8.24, "high": 8.38, "low": 8.24, "close": 8.34, "volume": 20380.95, "close_time": 1771599599999, "quote_volume": 169532.1592, "trades": 1720, "taker_buy_base": 9455.76, "taker_buy_quote": 78624.5425 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 8.35, "high": 8.61, "low": 8.35, "close": 8.61, "volume": 72161.83, "close_time": 1771603199999, "quote_volume": 612252.2352, "trades": 9491, "taker_buy_base": 41502.47, "taker_buy_quote": 352128.475 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 8.61, "high": 8.7, "low": 8.57, "close": 8.66, "volume": 36622.09, "close_time": 1771606799999, "quote_volume": 316681.0174, "trades": 4532, "taker_buy_base": 16207.12, "taker_buy_quote": 140114.3152 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 8.65, "high": 8.66, "low": 8.44, "close": 8.63, "volume": 50056.86, "close_time": 1771610399999, "quote_volume": 428063.2532, "trades": 4676, "taker_buy_base": 20470.68, "taker_buy_quote": 175010.7646 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 8.63, "high": 8.69, "low": 8.58, "close": 8.66, "volume": 24637.41, "close_time": 1771613999999, "quote_volume": 212424.7241, "trades": 3582, "taker_buy_base": 10397.53, "taker_buy_quote": 89710.3701 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 8.66, "high": 8.69, "low": 8.62, "close": 8.66, "volume": 15398.32, "close_time": 1771617599999, "quote_volume": 133300.0257, "trades": 1838, "taker_buy_base": 9212.65, "taker_buy_quote": 79756.7515 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 8.66, "high": 8.68, "low": 8.61, "close": 8.67, "volume": 12997.9, "close_time": 1771621199999, "quote_volume": 112382.5932, "trades": 1539, "taker_buy_base": 6722.54, "taker_buy_quote": 58121.8188 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 8.67, "high": 8.71, "low": 8.66, "close": 8.69, "volume": 8627.88, "close_time": 1771624799999, "quote_volume": 74931.7222, "trades": 1364, "taker_buy_base": 3912.2, "taker_buy_quote": 33971.3564 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 8.69, "high": 8.75, "low": 8.65, "close": 8.73, "volume": 12918.33, "close_time": 1771628399999, "quote_volume": 112328.6963, "trades": 1886, "taker_buy_base": 5966.19, "taker_buy_quote": 51897.1509 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 8.74, "high": 8.78, "low": 8.72, "close": 8.76, "volume": 9988.81, "close_time": 1771631999999, "quote_volume": 87410.5954, "trades": 800, "taker_buy_base": 5218.63, "taker_buy_quote": 45665.4155 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.75, "high": 8.81, "low": 8.71, "close": 8.72, "volume": 16465.33, "close_time": 1771635599999, "quote_volume": 144436.8762, "trades": 1135, "taker_buy_base": 6686.27, "taker_buy_quote": 58650.804 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 8.71, "high": 8.78, "low": 8.69, "close": 8.78, "volume": 13732.49, "close_time": 1771639199999, "quote_volume": 119759.8804, "trades": 1106, "taker_buy_base": 7069.72, "taker_buy_quote": 61696.252 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 8.78, "high": 8.88, "low": 8.76, "close": 8.87, "volume": 15915.22, "close_time": 1771642799999, "quote_volume": 140473.1074, "trades": 1013, "taker_buy_base": 9774.26, "taker_buy_quote": 86304.3081 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 8.87, "high": 8.87, "low": 8.79, "close": 8.83, "volume": 15006.55, "close_time": 1771646399999, "quote_volume": 132398.929, "trades": 1719, "taker_buy_base": 6912.23, "taker_buy_quote": 60964.1949 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 8.82, "high": 8.93, "low": 8.78, "close": 8.92, "volume": 23008.45, "close_time": 1771649999999, "quote_volume": 204048.765, "trades": 1798, "taker_buy_base": 13462.19, "taker_buy_quote": 119523.0919 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 8.92, "high": 9.06, "low": 8.92, "close": 8.99, "volume": 50245.68, "close_time": 1771653599999, "quote_volume": 452337.3644, "trades": 4310, "taker_buy_base": 28278.04, "taker_buy_quote": 254531.7806 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 8.99, "high": 9.02, "low": 8.93, "close": 8.96, "volume": 22360.08, "close_time": 1771657199999, "quote_volume": 200837.4054, "trades": 2290, "taker_buy_base": 10903.17, "taker_buy_quote": 97923.0084 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 8.96, "high": 9.03, "low": 8.93, "close": 9.02, "volume": 19492.11, "close_time": 1771660799999, "quote_volume": 175183.2553, "trades": 1783, "taker_buy_base": 8363.85, "taker_buy_quote": 75181.8685 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 9.02, "high": 9.68, "low": 9.02, "close": 9.65, "volume": 216421.96, "close_time": 1771664399999, "quote_volume": 2038556.9711, "trades": 16152, "taker_buy_base": 128886.64, "taker_buy_quote": 1212199.9438 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 9.65, "high": 9.74, "low": 9.48, "close": 9.6, "volume": 223626.37, "close_time": 1771667999999, "quote_volume": 2147628.3553, "trades": 20733, "taker_buy_base": 112314.27, "taker_buy_quote": 1078839.6345 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 9.61, "high": 9.77, "low": 9.55, "close": 9.62, "volume": 127387.37, "close_time": 1771671599999, "quote_volume": 1229818.9771, "trades": 11625, "taker_buy_base": 63714.18, "taker_buy_quote": 615678.8835 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 9.63, "high": 9.79, "low": 9.59, "close": 9.64, "volume": 91531.05, "close_time": 1771675199999, "quote_volume": 887655.9073, "trades": 8625, "taker_buy_base": 43443.34, "taker_buy_quote": 421595.885 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 9.65, "high": 9.71, "low": 9.48, "close": 9.56, "volume": 113175.86, "close_time": 1771678799999, "quote_volume": 1080304.8553, "trades": 8352, "taker_buy_base": 53321.32, "taker_buy_quote": 508749.5642 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 9.55, "high": 9.55, "low": 9.32, "close": 9.36, "volume": 58269.36, "close_time": 1771682399999, "quote_volume": 548329.626, "trades": 5537, "taker_buy_base": 27613.67, "taker_buy_quote": 259834.6358 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 9.36, "high": 9.39, "low": 9.23, "close": 9.24, "volume": 57415.23, "close_time": 1771685999999, "quote_volume": 533875.0511, "trades": 5733, "taker_buy_base": 26049.17, "taker_buy_quote": 242415.6028 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 9.24, "high": 9.38, "low": 9.23, "close": 9.33, "volume": 29356.95, "close_time": 1771689599999, "quote_volume": 273761.3407, "trades": 3728, "taker_buy_base": 14125.26, "taker_buy_quote": 131706.8326 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 9.33, "high": 9.33, "low": 9.21, "close": 9.26, "volume": 43962.69, "close_time": 1771693199999, "quote_volume": 407049.0169, "trades": 4492, "taker_buy_base": 21764.28, "taker_buy_quote": 201477.8372 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 9.27, "high": 9.27, "low": 9.17, "close": 9.22, "volume": 36876.22, "close_time": 1771696799999, "quote_volume": 339566.9313, "trades": 2720, "taker_buy_base": 12972.12, "taker_buy_quote": 119467.9655 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 9.22, "high": 9.27, "low": 9.22, "close": 9.27, "volume": 18720.81, "close_time": 1771700399999, "quote_volume": 173018.2558, "trades": 1348, "taker_buy_base": 11366.63, "taker_buy_quote": 105037.3659 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 9.26, "high": 9.29, "low": 9.23, "close": 9.23, "volume": 11242.64, "close_time": 1771703999999, "quote_volume": 104114.2115, "trades": 851, "taker_buy_base": 5600.85, "taker_buy_quote": 51901.4564 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 9.24, "high": 9.25, "low": 9.11, "close": 9.13, "volume": 42692.98, "close_time": 1771707599999, "quote_volume": 390872.8379, "trades": 2121, "taker_buy_base": 10420.11, "taker_buy_quote": 95463.2444 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 9.13, "high": 9.14, "low": 9.09, "close": 9.1, "volume": 16833.44, "close_time": 1771711199999, "quote_volume": 153364.1129, "trades": 1342, "taker_buy_base": 3648.51, "taker_buy_quote": 33260.6598 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 9.1, "high": 9.14, "low": 9.09, "close": 9.09, "volume": 10803.22, "close_time": 1771714799999, "quote_volume": 98514.3096, "trades": 1548, "taker_buy_base": 4624.17, "taker_buy_quote": 42171.8892 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 9.09, "high": 9.09, "low": 9.02, "close": 9.05, "volume": 18850.54, "close_time": 1771718399999, "quote_volume": 170736.3908, "trades": 1372, "taker_buy_base": 7986.41, "taker_buy_quote": 72389.9342 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 9.04, "high": 9.04, "low": 8.83, "close": 8.88, "volume": 47762.9, "close_time": 1771721999999, "quote_volume": 426251.3777, "trades": 3919, "taker_buy_base": 16202.99, "taker_buy_quote": 144548.8233 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 8.88, "high": 8.91, "low": 8.85, "close": 8.87, "volume": 32754.6, "close_time": 1771725599999, "quote_volume": 290736.1652, "trades": 2493, "taker_buy_base": 11241.72, "taker_buy_quote": 99871.0021 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 8.87, "high": 8.89, "low": 8.77, "close": 8.79, "volume": 31078.38, "close_time": 1771729199999, "quote_volume": 274204.9218, "trades": 2454, "taker_buy_base": 8696.7, "taker_buy_quote": 76772.2721 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 8.8, "high": 8.82, "low": 8.75, "close": 8.8, "volume": 11043.73, "close_time": 1771732799999, "quote_volume": 97046.3497, "trades": 1363, "taker_buy_base": 4853.7, "taker_buy_quote": 42664.5061 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 8.79, "high": 8.8, "low": 8.75, "close": 8.76, "volume": 11601.47, "close_time": 1771736399999, "quote_volume": 101901.4407, "trades": 883, "taker_buy_base": 6439.54, "taker_buy_quote": 56597.9332 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 8.76, "high": 8.8, "low": 8.75, "close": 8.78, "volume": 9010.11, "close_time": 1771739999999, "quote_volume": 79123.0549, "trades": 1003, "taker_buy_base": 5796.77, "taker_buy_quote": 50935.281 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 8.78, "high": 8.8, "low": 8.74, "close": 8.8, "volume": 19210.63, "close_time": 1771743599999, "quote_volume": 168736.909, "trades": 1401, "taker_buy_base": 10826.66, "taker_buy_quote": 95104.7504 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 8.8, "high": 8.88, "low": 8.79, "close": 8.83, "volume": 18110.55, "close_time": 1771747199999, "quote_volume": 160220.734, "trades": 1875, "taker_buy_base": 11711.44, "taker_buy_quote": 103590.4494 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 8.83, "high": 8.83, "low": 8.76, "close": 8.76, "volume": 11872.68, "close_time": 1771750799999, "quote_volume": 104588.4143, "trades": 949, "taker_buy_base": 5553.0, "taker_buy_quote": 48918.8472 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 8.77, "high": 8.82, "low": 8.74, "close": 8.81, "volume": 9298.49, "close_time": 1771754399999, "quote_volume": 81658.7149, "trades": 754, "taker_buy_base": 4855.21, "taker_buy_quote": 42631.6119 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 8.81, "high": 8.83, "low": 8.8, "close": 8.82, "volume": 8550.76, "close_time": 1771757999999, "quote_volume": 75400.83, "trades": 769, "taker_buy_base": 5064.92, "taker_buy_quote": 44669.9254 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 8.82, "high": 8.85, "low": 8.76, "close": 8.78, "volume": 15626.97, "close_time": 1771761599999, "quote_volume": 137506.629, "trades": 848, "taker_buy_base": 6184.95, "taker_buy_quote": 54470.2028 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 8.77, "high": 8.77, "low": 8.66, "close": 8.71, "volume": 24385.35, "close_time": 1771765199999, "quote_volume": 212314.7437, "trades": 1706, "taker_buy_base": 8734.43, "taker_buy_quote": 76099.0939 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 8.71, "high": 8.71, "low": 8.67, "close": 8.7, "volume": 7192.33, "close_time": 1771768799999, "quote_volume": 62483.0315, "trades": 791, "taker_buy_base": 4055.06, "taker_buy_quote": 35225.5936 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 8.7, "high": 8.72, "low": 8.66, "close": 8.68, "volume": 11603.84, "close_time": 1771772399999, "quote_volume": 100815.3655, "trades": 1459, "taker_buy_base": 7202.08, "taker_buy_quote": 62563.3695 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 8.68, "high": 8.7, "low": 8.65, "close": 8.67, "volume": 13081.62, "close_time": 1771775999999, "quote_volume": 113488.1744, "trades": 2091, "taker_buy_base": 5691.91, "taker_buy_quote": 49409.8098 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 8.68, "high": 8.69, "low": 8.66, "close": 8.69, "volume": 13003.79, "close_time": 1771779599999, "quote_volume": 112768.6284, "trades": 796, "taker_buy_base": 6927.84, "taker_buy_quote": 60094.2943 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 8.68, "high": 8.69, "low": 8.61, "close": 8.63, "volume": 16915.68, "close_time": 1771783199999, "quote_volume": 146311.1418, "trades": 1536, "taker_buy_base": 7210.69, "taker_buy_quote": 62418.6684 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 8.63, "high": 8.64, "low": 8.6, "close": 8.62, "volume": 3578.13, "close_time": 1771786799999, "quote_volume": 30835.948, "trades": 721, "taker_buy_base": 1396.84, "taker_buy_quote": 12045.046 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 8.61, "high": 8.62, "low": 8.55, "close": 8.56, "volume": 13955.62, "close_time": 1771790399999, "quote_volume": 119796.515, "trades": 982, "taker_buy_base": 4004.21, "taker_buy_quote": 34350.0821 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 8.56, "high": 8.58, "low": 8.49, "close": 8.5, "volume": 14058.18, "close_time": 1771793999999, "quote_volume": 120027.1888, "trades": 847, "taker_buy_base": 7005.17, "taker_buy_quote": 59836.191 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 8.5, "high": 8.53, "low": 8.45, "close": 8.5, "volume": 9126.5, "close_time": 1771797599999, "quote_volume": 77437.4704, "trades": 1066, "taker_buy_base": 3703.49, "taker_buy_quote": 31413.9746 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 8.5, "high": 8.57, "low": 8.49, "close": 8.55, "volume": 10757.7, "close_time": 1771801199999, "quote_volume": 91684.7888, "trades": 1428, "taker_buy_base": 5705.85, "taker_buy_quote": 48633.8889 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 8.56, "high": 8.57, "low": 8.49, "close": 8.52, "volume": 17246.94, "close_time": 1771804799999, "quote_volume": 147096.6559, "trades": 960, "taker_buy_base": 7213.96, "taker_buy_quote": 61521.396 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.51, "high": 8.54, "low": 8.39, "close": 8.41, "volume": 24571.72, "close_time": 1771808399999, "quote_volume": 207689.5727, "trades": 2359, "taker_buy_base": 11595.27, "taker_buy_quote": 98010.7424 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 8.41, "high": 8.43, "low": 8.1, "close": 8.14, "volume": 108063.11, "close_time": 1771811999999, "quote_volume": 888573.6293, "trades": 13669, "taker_buy_base": 49906.36, "taker_buy_quote": 410757.1736 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 8.14, "high": 8.21, "low": 8.13, "close": 8.19, "volume": 33838.11, "close_time": 1771815599999, "quote_volume": 276535.2201, "trades": 4052, "taker_buy_base": 17470.1, "taker_buy_quote": 142852.3085 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 8.2, "high": 8.25, "low": 8.17, "close": 8.18, "volume": 13168.65, "close_time": 1771819199999, "quote_volume": 108050.0474, "trades": 960, "taker_buy_base": 5116.56, "taker_buy_quote": 41990.9487 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 8.19, "high": 8.2, "low": 8.13, "close": 8.15, "volume": 16458.83, "close_time": 1771822799999, "quote_volume": 134330.6135, "trades": 1473, "taker_buy_base": 11074.46, "taker_buy_quote": 90402.3578 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 8.15, "high": 8.24, "low": 8.15, "close": 8.19, "volume": 83348.21, "close_time": 1771826399999, "quote_volume": 684200.1702, "trades": 3045, "taker_buy_base": 47886.42, "taker_buy_quote": 393149.3482 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 8.19, "high": 8.32, "low": 8.19, "close": 8.32, "volume": 74042.78, "close_time": 1771829999999, "quote_volume": 610930.9771, "trades": 2253, "taker_buy_base": 43827.18, "taker_buy_quote": 361061.5338 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 8.32, "high": 8.33, "low": 8.27, "close": 8.28, "volume": 11349.08, "close_time": 1771833599999, "quote_volume": 94162.9235, "trades": 1320, "taker_buy_base": 6105.8, "taker_buy_quote": 50681.6381 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 8.28, "high": 8.3, "low": 8.26, "close": 8.3, "volume": 9269.62, "close_time": 1771837199999, "quote_volume": 76790.432, "trades": 890, "taker_buy_base": 4911.88, "taker_buy_quote": 40713.2364 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 8.3, "high": 8.43, "low": 8.29, "close": 8.41, "volume": 17089.59, "close_time": 1771840799999, "quote_volume": 143001.9976, "trades": 2342, "taker_buy_base": 10146.05, "taker_buy_quote": 85056.0278 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 8.41, "high": 8.54, "low": 8.4, "close": 8.49, "volume": 18675.6, "close_time": 1771844399999, "quote_volume": 158134.9837, "trades": 1645, "taker_buy_base": 10332.52, "taker_buy_quote": 87492.6702 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 8.49, "high": 8.54, "low": 8.48, "close": 8.49, "volume": 12528.61, "close_time": 1771847999999, "quote_volume": 106607.8856, "trades": 1461, "taker_buy_base": 5553.6, "taker_buy_quote": 47245.6422 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 8.49, "high": 8.53, "low": 8.46, "close": 8.49, "volume": 18816.58, "close_time": 1771851599999, "quote_volume": 159734.9691, "trades": 1726, "taker_buy_base": 6692.7, "taker_buy_quote": 56845.4392 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 8.49, "high": 8.49, "low": 8.44, "close": 8.46, "volume": 8939.03, "close_time": 1771855199999, "quote_volume": 75670.6508, "trades": 1074, "taker_buy_base": 3668.69, "taker_buy_quote": 31044.9026 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 8.46, "high": 8.46, "low": 8.37, "close": 8.43, "volume": 15751.5, "close_time": 1771858799999, "quote_volume": 132722.8247, "trades": 2788, "taker_buy_base": 7193.3, "taker_buy_quote": 60638.6187 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 8.44, "high": 8.48, "low": 8.39, "close": 8.42, "volume": 12719.9, "close_time": 1771862399999, "quote_volume": 107355.0931, "trades": 2184, "taker_buy_base": 7098.43, "taker_buy_quote": 59951.3323 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 8.42, "high": 8.46, "low": 8.37, "close": 8.42, "volume": 13868.24, "close_time": 1771865999999, "quote_volume": 116684.3638, "trades": 3231, "taker_buy_base": 6794.74, "taker_buy_quote": 57153.8176 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 8.43, "high": 8.47, "low": 8.32, "close": 8.41, "volume": 14508.09, "close_time": 1771869599999, "quote_volume": 121692.8079, "trades": 2543, "taker_buy_base": 6820.71, "taker_buy_quote": 57297.8938 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 8.41, "high": 8.46, "low": 8.38, "close": 8.38, "volume": 16234.09, "close_time": 1771873199999, "quote_volume": 136879.63, "trades": 1831, "taker_buy_base": 8871.02, "taker_buy_quote": 74831.0828 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 8.38, "high": 8.42, "low": 8.3, "close": 8.33, "volume": 21803.08, "close_time": 1771876799999, "quote_volume": 182544.4097, "trades": 1569, "taker_buy_base": 11046.71, "taker_buy_quote": 92426.6753 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 8.33, "high": 8.35, "low": 8.27, "close": 8.34, "volume": 13904.61, "close_time": 1771880399999, "quote_volume": 115744.1336, "trades": 1359, "taker_buy_base": 8644.84, "taker_buy_quote": 71992.618 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 8.34, "high": 8.36, "low": 8.31, "close": 8.33, "volume": 4856.36, "close_time": 1771883999999, "quote_volume": 40492.6121, "trades": 1025, "taker_buy_base": 2291.14, "taker_buy_quote": 19105.8355 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 8.33, "high": 8.38, "low": 8.33, "close": 8.34, "volume": 8215.5, "close_time": 1771887599999, "quote_volume": 68698.3978, "trades": 1218, "taker_buy_base": 3784.44, "taker_buy_quote": 31657.3964 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 8.34, "high": 8.39, "low": 8.34, "close": 8.36, "volume": 5479.89, "close_time": 1771891199999, "quote_volume": 45830.527, "trades": 1251, "taker_buy_base": 3770.18, "taker_buy_quote": 31529.401 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.37, "high": 8.4, "low": 8.37, "close": 8.37, "volume": 6703.55, "close_time": 1771894799999, "quote_volume": 56193.2866, "trades": 637, "taker_buy_base": 3210.2, "taker_buy_quote": 26910.5828 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 8.37, "high": 8.37, "low": 8.19, "close": 8.29, "volume": 20579.69, "close_time": 1771898399999, "quote_volume": 170708.2709, "trades": 3716, "taker_buy_base": 8424.68, "taker_buy_quote": 69887.1586 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 8.29, "high": 8.32, "low": 8.26, "close": 8.27, "volume": 10185.83, "close_time": 1771901999999, "quote_volume": 84460.1045, "trades": 1405, "taker_buy_base": 4990.19, "taker_buy_quote": 41385.6777 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 8.27, "high": 8.27, "low": 8.18, "close": 8.2, "volume": 13458.43, "close_time": 1771905599999, "quote_volume": 110567.0963, "trades": 1589, "taker_buy_base": 4594.87, "taker_buy_quote": 37789.8096 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 8.21, "high": 8.23, "low": 8.15, "close": 8.22, "volume": 15440.65, "close_time": 1771909199999, "quote_volume": 126572.1157, "trades": 1783, "taker_buy_base": 8388.35, "taker_buy_quote": 68799.0902 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 8.22, "high": 8.25, "low": 8.15, "close": 8.19, "volume": 13301.45, "close_time": 1771912799999, "quote_volume": 109074.2428, "trades": 1683, "taker_buy_base": 7292.36, "taker_buy_quote": 59810.2591 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 8.19, "high": 8.2, "low": 8.13, "close": 8.13, "volume": 9373.74, "close_time": 1771916399999, "quote_volume": 76612.7707, "trades": 1210, "taker_buy_base": 3374.16, "taker_buy_quote": 27590.2247 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 8.14, "high": 8.24, "low": 8.12, "close": 8.22, "volume": 50936.25, "close_time": 1771919999999, "quote_volume": 416772.8507, "trades": 3974, "taker_buy_base": 28099.11, "taker_buy_quote": 230276.1909 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 8.21, "high": 8.25, "low": 8.16, "close": 8.21, "volume": 47769.87, "close_time": 1771923599999, "quote_volume": 391561.0885, "trades": 4090, "taker_buy_base": 23387.19, "taker_buy_quote": 191892.5388 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 8.21, "high": 8.21, "low": 8.13, "close": 8.17, "volume": 11829.83, "close_time": 1771927199999, "quote_volume": 96504.5672, "trades": 1341, "taker_buy_base": 3604.26, "taker_buy_quote": 29419.6603 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 8.17, "high": 8.18, "low": 8.14, "close": 8.16, "volume": 4330.8, "close_time": 1771930799999, "quote_volume": 35350.7899, "trades": 568, "taker_buy_base": 1946.1, "taker_buy_quote": 15890.8628 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 8.17, "high": 8.17, "low": 8.13, "close": 8.16, "volume": 6299.36, "close_time": 1771934399999, "quote_volume": 51367.3944, "trades": 844, "taker_buy_base": 3365.21, "taker_buy_quote": 27437.3854 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 8.16, "high": 8.18, "low": 8.14, "close": 8.16, "volume": 9157.06, "close_time": 1771937999999, "quote_volume": 74712.4884, "trades": 1127, "taker_buy_base": 5040.28, "taker_buy_quote": 41132.854 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 8.16, "high": 8.16, "low": 8.08, "close": 8.11, "volume": 47433.31, "close_time": 1771941599999, "quote_volume": 385407.2176, "trades": 2610, "taker_buy_base": 11531.73, "taker_buy_quote": 93803.5459 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 8.1, "high": 8.31, "low": 8.09, "close": 8.27, "volume": 105198.05, "close_time": 1771945199999, "quote_volume": 859947.696, "trades": 5964, "taker_buy_base": 53555.88, "taker_buy_quote": 437366.5958 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 8.27, "high": 8.37, "low": 8.24, "close": 8.33, "volume": 20045.77, "close_time": 1771948799999, "quote_volume": 166898.0483, "trades": 2843, "taker_buy_base": 11121.98, "taker_buy_quote": 92607.4164 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 8.34, "high": 8.42, "low": 8.33, "close": 8.42, "volume": 15168.93, "close_time": 1771952399999, "quote_volume": 127077.2275, "trades": 3120, "taker_buy_base": 7894.09, "taker_buy_quote": 66160.6036 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 8.41, "high": 8.42, "low": 8.39, "close": 8.41, "volume": 6683.5, "close_time": 1771955999999, "quote_volume": 56185.5633, "trades": 1235, "taker_buy_base": 4719.52, "taker_buy_quote": 39679.8623 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 8.41, "high": 8.45, "low": 8.39, "close": 8.42, "volume": 4820.89, "close_time": 1771959599999, "quote_volume": 40585.3663, "trades": 621, "taker_buy_base": 1929.24, "taker_buy_quote": 16251.3864 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 8.42, "high": 8.45, "low": 8.38, "close": 8.43, "volume": 6127.6, "close_time": 1771963199999, "quote_volume": 51604.0695, "trades": 1027, "taker_buy_base": 3014.03, "taker_buy_quote": 25389.1145 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 8.43, "high": 8.44, "low": 8.39, "close": 8.39, "volume": 2163.51, "close_time": 1771966799999, "quote_volume": 18200.8148, "trades": 408, "taker_buy_base": 1042.44, "taker_buy_quote": 8772.8447 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 8.39, "high": 8.39, "low": 8.34, "close": 8.36, "volume": 5424.9, "close_time": 1771970399999, "quote_volume": 45313.8958, "trades": 913, "taker_buy_base": 2306.53, "taker_buy_quote": 19264.9201 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 8.35, "high": 8.39, "low": 8.31, "close": 8.33, "volume": 9420.06, "close_time": 1771973999999, "quote_volume": 78654.8857, "trades": 1145, "taker_buy_base": 4232.15, "taker_buy_quote": 35332.5207 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 8.32, "high": 8.34, "low": 8.28, "close": 8.3, "volume": 7486.11, "close_time": 1771977599999, "quote_volume": 62142.4718, "trades": 683, "taker_buy_base": 2267.11, "taker_buy_quote": 18831.6187 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.3, "high": 8.31, "low": 8.27, "close": 8.3, "volume": 7594.68, "close_time": 1771981199999, "quote_volume": 62961.2625, "trades": 1141, "taker_buy_base": 4119.13, "taker_buy_quote": 34153.8608 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 8.3, "high": 8.63, "low": 8.29, "close": 8.54, "volume": 34000.85, "close_time": 1771984799999, "quote_volume": 290023.1681, "trades": 6556, "taker_buy_base": 21687.94, "taker_buy_quote": 185087.2978 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 8.54, "high": 8.59, "low": 8.48, "close": 8.48, "volume": 20815.74, "close_time": 1771988399999, "quote_volume": 177837.9537, "trades": 2784, "taker_buy_base": 10186.0, "taker_buy_quote": 87049.9775 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 8.49, "high": 8.5, "low": 8.37, "close": 8.4, "volume": 12583.24, "close_time": 1771991999999, "quote_volume": 105891.7543, "trades": 1660, "taker_buy_base": 5687.92, "taker_buy_quote": 47907.0043 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 8.39, "high": 8.47, "low": 8.34, "close": 8.39, "volume": 48262.94, "close_time": 1771995599999, "quote_volume": 405710.0192, "trades": 4029, "taker_buy_base": 28332.94, "taker_buy_quote": 238444.0727 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 8.39, "high": 8.39, "low": 8.27, "close": 8.36, "volume": 41689.68, "close_time": 1771999199999, "quote_volume": 347557.6131, "trades": 3201, "taker_buy_base": 18398.35, "taker_buy_quote": 153461.1783 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 8.36, "high": 8.42, "low": 8.32, "close": 8.34, "volume": 39750.45, "close_time": 1772002799999, "quote_volume": 333022.9698, "trades": 2768, "taker_buy_base": 25509.31, "taker_buy_quote": 213924.7224 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 8.33, "high": 8.37, "low": 8.32, "close": 8.37, "volume": 17475.35, "close_time": 1772006399999, "quote_volume": 145804.5107, "trades": 1374, "taker_buy_base": 10211.2, "taker_buy_quote": 85199.6734 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 8.36, "high": 8.43, "low": 8.34, "close": 8.42, "volume": 14307.11, "close_time": 1772009999999, "quote_volume": 119915.4393, "trades": 1580, "taker_buy_base": 8767.65, "taker_buy_quote": 73519.7695 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 8.43, "high": 8.49, "low": 8.42, "close": 8.48, "volume": 15743.78, "close_time": 1772013599999, "quote_volume": 133139.4854, "trades": 1627, "taker_buy_base": 4874.6, "taker_buy_quote": 41244.7577 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 8.49, "high": 8.53, "low": 8.48, "close": 8.52, "volume": 7561.88, "close_time": 1772017199999, "quote_volume": 64388.7914, "trades": 1505, "taker_buy_base": 3018.76, "taker_buy_quote": 25706.5051 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 8.52, "high": 8.59, "low": 8.48, "close": 8.57, "volume": 8593.2, "close_time": 1772020799999, "quote_volume": 73258.439, "trades": 1289, "taker_buy_base": 4789.27, "taker_buy_quote": 40855.1199 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 8.57, "high": 8.71, "low": 8.56, "close": 8.69, "volume": 22695.05, "close_time": 1772024399999, "quote_volume": 196546.9177, "trades": 3329, "taker_buy_base": 10333.94, "taker_buy_quote": 89499.7589 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 8.7, "high": 8.83, "low": 8.69, "close": 8.76, "volume": 38367.45, "close_time": 1772027999999, "quote_volume": 336109.8278, "trades": 4206, "taker_buy_base": 21377.53, "taker_buy_quote": 187291.2541 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 8.77, "high": 9.02, "low": 8.76, "close": 9.01, "volume": 48798.58, "close_time": 1772031599999, "quote_volume": 434803.6869, "trades": 7385, "taker_buy_base": 21035.39, "taker_buy_quote": 187721.1076 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 9.02, "high": 9.36, "low": 9.0, "close": 9.23, "volume": 62644.37, "close_time": 1772035199999, "quote_volume": 575632.3782, "trades": 10873, "taker_buy_base": 28983.42, "taker_buy_quote": 266428.9918 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 9.23, "high": 9.41, "low": 9.23, "close": 9.33, "volume": 65903.51, "close_time": 1772038799999, "quote_volume": 615261.7431, "trades": 9568, "taker_buy_base": 23031.0, "taker_buy_quote": 214953.7742 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 9.33, "high": 9.38, "low": 9.27, "close": 9.31, "volume": 44634.04, "close_time": 1772042399999, "quote_volume": 416786.2636, "trades": 5767, "taker_buy_base": 18192.84, "taker_buy_quote": 169916.2044 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 9.31, "high": 9.39, "low": 9.29, "close": 9.36, "volume": 33850.55, "close_time": 1772045999999, "quote_volume": 316591.7579, "trades": 4646, "taker_buy_base": 15066.26, "taker_buy_quote": 140971.8764 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 9.36, "high": 9.48, "low": 9.3, "close": 9.46, "volume": 37916.36, "close_time": 1772049599999, "quote_volume": 356119.5308, "trades": 4086, "taker_buy_base": 18770.57, "taker_buy_quote": 176557.5219 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 9.47, "high": 9.49, "low": 9.41, "close": 9.45, "volume": 17028.58, "close_time": 1772053199999, "quote_volume": 160957.6679, "trades": 2931, "taker_buy_base": 7033.87, "taker_buy_quote": 66467.1938 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 9.45, "high": 9.63, "low": 9.42, "close": 9.56, "volume": 47626.74, "close_time": 1772056799999, "quote_volume": 452967.7981, "trades": 6856, "taker_buy_base": 23065.89, "taker_buy_quote": 219417.561 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 9.57, "high": 9.64, "low": 9.28, "close": 9.31, "volume": 40587.78, "close_time": 1772060399999, "quote_volume": 382722.9694, "trades": 4629, "taker_buy_base": 14133.99, "taker_buy_quote": 133388.9501 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 9.3, "high": 9.34, "low": 9.05, "close": 9.15, "volume": 58880.65, "close_time": 1772063999999, "quote_volume": 539012.2034, "trades": 4327, "taker_buy_base": 15125.37, "taker_buy_quote": 138845.8143 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.16, "high": 9.26, "low": 9.1, "close": 9.16, "volume": 50751.41, "close_time": 1772067599999, "quote_volume": 465504.482, "trades": 6142, "taker_buy_base": 33910.14, "taker_buy_quote": 311280.9152 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 9.15, "high": 9.22, "low": 9.13, "close": 9.14, "volume": 26249.8, "close_time": 1772071199999, "quote_volume": 240762.2066, "trades": 4760, "taker_buy_base": 16136.75, "taker_buy_quote": 148055.8325 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 9.14, "high": 9.17, "low": 9.08, "close": 9.15, "volume": 19278.93, "close_time": 1772074799999, "quote_volume": 176010.0128, "trades": 4409, "taker_buy_base": 11370.25, "taker_buy_quote": 103857.372 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 9.15, "high": 9.15, "low": 9.08, "close": 9.14, "volume": 15637.65, "close_time": 1772078399999, "quote_volume": 142562.4993, "trades": 1941, "taker_buy_base": 9332.99, "taker_buy_quote": 85082.9265 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 9.13, "high": 9.18, "low": 9.1, "close": 9.12, "volume": 15667.29, "close_time": 1772081999999, "quote_volume": 143258.9201, "trades": 3589, "taker_buy_base": 10672.15, "taker_buy_quote": 97593.2552 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 9.11, "high": 9.12, "low": 9.01, "close": 9.07, "volume": 24686.45, "close_time": 1772085599999, "quote_volume": 223271.8174, "trades": 2998, "taker_buy_base": 8982.34, "taker_buy_quote": 81346.847 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 9.06, "high": 9.12, "low": 8.98, "close": 9.0, "volume": 11543.17, "close_time": 1772089199999, "quote_volume": 104382.5895, "trades": 1569, "taker_buy_base": 6601.68, "taker_buy_quote": 59781.4048 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 9.0, "high": 9.03, "low": 8.93, "close": 8.96, "volume": 33851.88, "close_time": 1772092799999, "quote_volume": 303482.1239, "trades": 1549, "taker_buy_base": 11388.71, "taker_buy_quote": 102400.1399 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 8.96, "high": 9.02, "low": 8.96, "close": 9.01, "volume": 18413.42, "close_time": 1772096399999, "quote_volume": 165486.8606, "trades": 2209, "taker_buy_base": 11369.4, "taker_buy_quote": 102213.9952 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 9.0, "high": 9.08, "low": 8.98, "close": 9.06, "volume": 27785.13, "close_time": 1772099999999, "quote_volume": 250926.6152, "trades": 3533, "taker_buy_base": 16280.64, "taker_buy_quote": 147072.3642 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 9.06, "high": 9.1, "low": 8.91, "close": 8.92, "volume": 79288.02, "close_time": 1772103599999, "quote_volume": 713416.3438, "trades": 6689, "taker_buy_base": 41077.66, "taker_buy_quote": 370708.7674 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 8.92, "high": 8.97, "low": 8.91, "close": 8.95, "volume": 27058.09, "close_time": 1772107199999, "quote_volume": 241694.8113, "trades": 1753, "taker_buy_base": 9939.41, "taker_buy_quote": 88881.3661 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 8.94, "high": 9.02, "low": 8.94, "close": 8.99, "volume": 8338.34, "close_time": 1772110799999, "quote_volume": 74937.0383, "trades": 1056, "taker_buy_base": 3785.58, "taker_buy_quote": 34007.5007 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 8.99, "high": 9.0, "low": 8.93, "close": 8.94, "volume": 6403.52, "close_time": 1772114399999, "quote_volume": 57398.7047, "trades": 613, "taker_buy_base": 2644.9, "taker_buy_quote": 23706.568 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 8.94, "high": 8.97, "low": 8.85, "close": 8.92, "volume": 29107.05, "close_time": 1772117999999, "quote_volume": 258874.8139, "trades": 3910, "taker_buy_base": 14926.77, "taker_buy_quote": 132761.4093 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 8.92, "high": 8.93, "low": 8.82, "close": 8.87, "volume": 27904.66, "close_time": 1772121599999, "quote_volume": 247601.3938, "trades": 5344, "taker_buy_base": 11574.72, "taker_buy_quote": 102670.5528 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 8.86, "high": 8.87, "low": 8.67, "close": 8.68, "volume": 53283.78, "close_time": 1772125199999, "quote_volume": 466998.8951, "trades": 4104, "taker_buy_base": 17589.72, "taker_buy_quote": 154292.4785 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 8.68, "high": 8.75, "low": 8.68, "close": 8.71, "volume": 16921.44, "close_time": 1772128799999, "quote_volume": 147708.7699, "trades": 2837, "taker_buy_base": 7961.6, "taker_buy_quote": 69477.2817 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 8.7, "high": 8.79, "low": 8.66, "close": 8.79, "volume": 12512.3, "close_time": 1772132399999, "quote_volume": 109115.4091, "trades": 1959, "taker_buy_base": 8295.9, "taker_buy_quote": 72344.7901 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 8.78, "high": 8.89, "low": 8.78, "close": 8.85, "volume": 22601.66, "close_time": 1772135999999, "quote_volume": 199841.7482, "trades": 1838, "taker_buy_base": 14618.66, "taker_buy_quote": 129198.3095 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 8.86, "high": 8.89, "low": 8.8, "close": 8.81, "volume": 6438.92, "close_time": 1772139599999, "quote_volume": 56908.5657, "trades": 766, "taker_buy_base": 4476.05, "taker_buy_quote": 39548.017 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 8.81, "high": 8.84, "low": 8.8, "close": 8.84, "volume": 2956.18, "close_time": 1772143199999, "quote_volume": 26094.7279, "trades": 362, "taker_buy_base": 2061.09, "taker_buy_quote": 18196.3654 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 8.83, "high": 8.88, "low": 8.82, "close": 8.84, "volume": 8839.15, "close_time": 1772146799999, "quote_volume": 78250.8528, "trades": 981, "taker_buy_base": 6430.94, "taker_buy_quote": 56931.1511 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 8.84, "high": 8.89, "low": 8.83, "close": 8.86, "volume": 9961.8, "close_time": 1772150399999, "quote_volume": 88208.4903, "trades": 1393, "taker_buy_base": 5342.71, "taker_buy_quote": 47272.1956 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 8.86, "high": 8.89, "low": 8.8, "close": 8.84, "volume": 23999.85, "close_time": 1772153999999, "quote_volume": 212120.64, "trades": 1909, "taker_buy_base": 18444.71, "taker_buy_quote": 163043.8258 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 8.85, "high": 8.85, "low": 8.81, "close": 8.84, "volume": 8436.6, "close_time": 1772157599999, "quote_volume": 74465.0334, "trades": 1459, "taker_buy_base": 4290.88, "taker_buy_quote": 37877.3813 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 8.84, "high": 8.87, "low": 8.83, "close": 8.86, "volume": 7261.9, "close_time": 1772161199999, "quote_volume": 64272.1292, "trades": 1021, "taker_buy_base": 4185.3, "taker_buy_quote": 37041.1061 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 8.85, "high": 8.93, "low": 8.83, "close": 8.9, "volume": 17493.17, "close_time": 1772164799999, "quote_volume": 154938.2147, "trades": 1861, "taker_buy_base": 8773.64, "taker_buy_quote": 77808.7217 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 8.9, "high": 9.04, "low": 8.9, "close": 8.92, "volume": 52151.68, "close_time": 1772168399999, "quote_volume": 467469.2473, "trades": 3766, "taker_buy_base": 24434.27, "taker_buy_quote": 219206.4798 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 8.93, "high": 9.01, "low": 8.91, "close": 8.96, "volume": 80796.24, "close_time": 1772171999999, "quote_volume": 723959.5859, "trades": 5473, "taker_buy_base": 34062.25, "taker_buy_quote": 305565.6601 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 8.97, "high": 9.01, "low": 8.94, "close": 9.0, "volume": 23098.41, "close_time": 1772175599999, "quote_volume": 207421.5208, "trades": 2063, "taker_buy_base": 16988.24, "taker_buy_quote": 152538.0064 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 8.99, "high": 9.04, "low": 8.95, "close": 9.03, "volume": 20324.34, "close_time": 1772179199999, "quote_volume": 182740.2626, "trades": 2900, "taker_buy_base": 13756.42, "taker_buy_quote": 123698.0505 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 9.03, "high": 9.08, "low": 9.0, "close": 9.07, "volume": 37469.63, "close_time": 1772182799999, "quote_volume": 338601.7639, "trades": 3264, "taker_buy_base": 17462.0, "taker_buy_quote": 157863.0418 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 9.06, "high": 9.08, "low": 8.96, "close": 8.98, "volume": 54593.07, "close_time": 1772186399999, "quote_volume": 493951.4638, "trades": 4568, "taker_buy_base": 33000.87, "taker_buy_quote": 298935.2138 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 8.99, "high": 9.0, "low": 8.84, "close": 8.85, "volume": 22576.07, "close_time": 1772189999999, "quote_volume": 201166.2979, "trades": 3324, "taker_buy_base": 11841.37, "taker_buy_quote": 105445.8685 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 8.84, "high": 8.87, "low": 8.75, "close": 8.75, "volume": 16676.51, "close_time": 1772193599999, "quote_volume": 146785.9906, "trades": 2938, "taker_buy_base": 8347.64, "taker_buy_quote": 73509.7611 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 8.75, "high": 8.8, "low": 8.72, "close": 8.75, "volume": 17286.66, "close_time": 1772197199999, "quote_volume": 151253.4902, "trades": 2512, "taker_buy_base": 9240.51, "taker_buy_quote": 80872.9403 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 8.76, "high": 8.81, "low": 8.67, "close": 8.75, "volume": 21231.07, "close_time": 1772200799999, "quote_volume": 185211.9398, "trades": 1897, "taker_buy_base": 10410.31, "taker_buy_quote": 90897.4035 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 8.75, "high": 8.77, "low": 8.68, "close": 8.7, "volume": 18693.91, "close_time": 1772204399999, "quote_volume": 162915.8627, "trades": 3298, "taker_buy_base": 10524.1, "taker_buy_quote": 91716.7468 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 8.69, "high": 8.75, "low": 8.67, "close": 8.67, "volume": 8005.34, "close_time": 1772207999999, "quote_volume": 69661.7494, "trades": 1684, "taker_buy_base": 4042.43, "taker_buy_quote": 35188.9219 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 8.67, "high": 8.71, "low": 8.6, "close": 8.62, "volume": 26398.58, "close_time": 1772211599999, "quote_volume": 228595.8738, "trades": 3720, "taker_buy_base": 15387.45, "taker_buy_quote": 133325.8002 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 8.62, "high": 8.66, "low": 8.55, "close": 8.66, "volume": 17656.04, "close_time": 1772215199999, "quote_volume": 151811.7854, "trades": 2017, "taker_buy_base": 7013.42, "taker_buy_quote": 60353.5697 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 8.65, "high": 8.68, "low": 8.62, "close": 8.63, "volume": 4877.74, "close_time": 1772218799999, "quote_volume": 42168.5574, "trades": 1344, "taker_buy_base": 1660.31, "taker_buy_quote": 14364.2453 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 8.62, "high": 8.63, "low": 8.57, "close": 8.6, "volume": 4472.39, "close_time": 1772222399999, "quote_volume": 38441.0971, "trades": 880, "taker_buy_base": 2528.62, "taker_buy_quote": 21734.166 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 8.6, "high": 8.65, "low": 8.6, "close": 8.63, "volume": 3453.64, "close_time": 1772225999999, "quote_volume": 29793.7753, "trades": 658, "taker_buy_base": 1402.36, "taker_buy_quote": 12103.5821 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 8.62, "high": 8.64, "low": 8.57, "close": 8.59, "volume": 4786.43, "close_time": 1772229599999, "quote_volume": 41248.4635, "trades": 919, "taker_buy_base": 1978.46, "taker_buy_quote": 17060.803 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 8.6, "high": 8.61, "low": 8.47, "close": 8.59, "volume": 12176.43, "close_time": 1772233199999, "quote_volume": 103920.5325, "trades": 1864, "taker_buy_base": 4633.48, "taker_buy_quote": 39565.4179 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 8.6, "high": 8.65, "low": 8.59, "close": 8.65, "volume": 8757.41, "close_time": 1772236799999, "quote_volume": 75549.0128, "trades": 1060, "taker_buy_base": 6610.05, "taker_buy_quote": 57022.9873 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.64, "high": 8.7, "low": 8.62, "close": 8.7, "volume": 9806.86, "close_time": 1772240399999, "quote_volume": 84853.7714, "trades": 1112, "taker_buy_base": 5745.45, "taker_buy_quote": 49734.4505 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 8.7, "high": 8.7, "low": 8.62, "close": 8.64, "volume": 3889.04, "close_time": 1772243999999, "quote_volume": 33667.0778, "trades": 665, "taker_buy_base": 1957.71, "taker_buy_quote": 16948.8929 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 8.63, "high": 8.69, "low": 8.63, "close": 8.69, "volume": 3941.75, "close_time": 1772247599999, "quote_volume": 34118.8498, "trades": 431, "taker_buy_base": 1244.25, "taker_buy_quote": 10777.4163 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 8.69, "high": 8.7, "low": 8.64, "close": 8.64, "volume": 4379.87, "close_time": 1772251199999, "quote_volume": 37959.0008, "trades": 484, "taker_buy_base": 1758.2, "taker_buy_quote": 15252.6598 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 8.64, "high": 8.64, "low": 8.57, "close": 8.62, "volume": 9316.49, "close_time": 1772254799999, "quote_volume": 80149.9545, "trades": 714, "taker_buy_base": 3547.85, "taker_buy_quote": 30546.4645 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 8.62, "high": 8.63, "low": 8.57, "close": 8.58, "volume": 5320.03, "close_time": 1772258399999, "quote_volume": 45687.0696, "trades": 539, "taker_buy_base": 2040.96, "taker_buy_quote": 17528.774 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 8.58, "high": 8.6, "low": 8.19, "close": 8.22, "volume": 102998.94, "close_time": 1772261999999, "quote_volume": 859028.7027, "trades": 11164, "taker_buy_base": 39376.55, "taker_buy_quote": 328633.1545 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 8.21, "high": 8.41, "low": 8.12, "close": 8.29, "volume": 62319.79, "close_time": 1772265599999, "quote_volume": 514319.4587, "trades": 6649, "taker_buy_base": 33447.82, "taker_buy_quote": 276977.7716 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 8.29, "high": 8.31, "low": 8.19, "close": 8.2, "volume": 21461.17, "close_time": 1772269199999, "quote_volume": 176736.8134, "trades": 1676, "taker_buy_base": 9612.1, "taker_buy_quote": 79203.1818 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 8.21, "high": 8.24, "low": 8.15, "close": 8.18, "volume": 11562.64, "close_time": 1772272799999, "quote_volume": 94728.2129, "trades": 1551, "taker_buy_base": 6826.39, "taker_buy_quote": 55925.2457 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 8.18, "high": 8.22, "low": 8.12, "close": 8.19, "volume": 20478.87, "close_time": 1772276399999, "quote_volume": 167202.3206, "trades": 1776, "taker_buy_base": 13010.16, "taker_buy_quote": 106175.0566 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 8.19, "high": 8.22, "low": 8.14, "close": 8.15, "volume": 14980.17, "close_time": 1772279999999, "quote_volume": 122797.1995, "trades": 993, "taker_buy_base": 8197.25, "taker_buy_quote": 67231.29 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 8.16, "high": 8.21, "low": 8.14, "close": 8.2, "volume": 14276.11, "close_time": 1772283599999, "quote_volume": 116650.2371, "trades": 858, "taker_buy_base": 4532.04, "taker_buy_quote": 37095.6838 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 8.2, "high": 8.37, "low": 8.14, "close": 8.36, "volume": 31146.61, "close_time": 1772287199999, "quote_volume": 258356.6328, "trades": 3438, "taker_buy_base": 16631.44, "taker_buy_quote": 138021.5522 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 8.37, "high": 8.42, "low": 8.28, "close": 8.3, "volume": 30142.12, "close_time": 1772290799999, "quote_volume": 251457.2356, "trades": 3282, "taker_buy_base": 13236.15, "taker_buy_quote": 110579.0678 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 8.3, "high": 8.36, "low": 8.26, "close": 8.31, "volume": 17654.08, "close_time": 1772294399999, "quote_volume": 146676.945, "trades": 1695, "taker_buy_base": 12611.75, "taker_buy_quote": 104809.5324 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 8.3, "high": 8.31, "low": 8.23, "close": 8.28, "volume": 14387.18, "close_time": 1772297999999, "quote_volume": 118925.368, "trades": 1233, "taker_buy_base": 5123.9, "taker_buy_quote": 42378.1863 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 8.28, "high": 8.31, "low": 8.19, "close": 8.31, "volume": 36122.53, "close_time": 1772301599999, "quote_volume": 297315.1559, "trades": 2231, "taker_buy_base": 13218.22, "taker_buy_quote": 108976.438 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 8.3, "high": 8.49, "low": 8.28, "close": 8.45, "volume": 46888.03, "close_time": 1772305199999, "quote_volume": 392318.1778, "trades": 4211, "taker_buy_base": 17323.16, "taker_buy_quote": 145401.2125 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 8.45, "high": 8.6, "low": 8.4, "close": 8.55, "volume": 30272.84, "close_time": 1772308799999, "quote_volume": 256917.6549, "trades": 3189, "taker_buy_base": 13058.31, "taker_buy_quote": 111050.2195 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 8.54, "high": 8.69, "low": 8.53, "close": 8.65, "volume": 30094.01, "close_time": 1772312399999, "quote_volume": 259888.3943, "trades": 3602, "taker_buy_base": 13764.65, "taker_buy_quote": 118905.0865 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 8.66, "high": 8.66, "low": 8.55, "close": 8.6, "volume": 9137.56, "close_time": 1772315999999, "quote_volume": 78605.2132, "trades": 1397, "taker_buy_base": 5024.92, "taker_buy_quote": 43204.4741 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 8.61, "high": 8.75, "low": 8.61, "close": 8.69, "volume": 15320.34, "close_time": 1772319599999, "quote_volume": 132968.6808, "trades": 2000, "taker_buy_base": 8722.36, "taker_buy_quote": 75707.2367 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 8.7, "high": 8.71, "low": 8.64, "close": 8.68, "volume": 6105.75, "close_time": 1772323199999, "quote_volume": 52978.1372, "trades": 725, "taker_buy_base": 2734.46, "taker_buy_quote": 23730.7991 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 8.68, "high": 8.7, "low": 8.58, "close": 8.59, "volume": 9979.98, "close_time": 1772326799999, "quote_volume": 85958.5135, "trades": 877, "taker_buy_base": 3422.95, "taker_buy_quote": 29530.322 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 8.59, "high": 8.81, "low": 8.53, "close": 8.76, "volume": 27813.03, "close_time": 1772330399999, "quote_volume": 240655.7122, "trades": 2520, "taker_buy_base": 17170.96, "taker_buy_quote": 149019.3222 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 8.76, "high": 8.92, "low": 8.76, "close": 8.85, "volume": 42450.51, "close_time": 1772333999999, "quote_volume": 376207.6229, "trades": 3436, "taker_buy_base": 21696.12, "taker_buy_quote": 192207.7929 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 8.85, "high": 8.87, "low": 8.75, "close": 8.77, "volume": 15608.77, "close_time": 1772337599999, "quote_volume": 137500.1, "trades": 1142, "taker_buy_base": 5316.31, "taker_buy_quote": 46766.913 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 8.78, "high": 8.8, "low": 8.68, "close": 8.78, "volume": 11873.95, "close_time": 1772341199999, "quote_volume": 103747.6335, "trades": 1101, "taker_buy_base": 5451.38, "taker_buy_quote": 47669.973 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 8.78, "high": 8.8, "low": 8.76, "close": 8.78, "volume": 5668.45, "close_time": 1772344799999, "quote_volume": 49781.8841, "trades": 533, "taker_buy_base": 2397.12, "taker_buy_quote": 21051.4066 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 8.78, "high": 8.79, "low": 8.7, "close": 8.74, "volume": 17026.42, "close_time": 1772348399999, "quote_volume": 148581.4324, "trades": 1591, "taker_buy_base": 10550.66, "taker_buy_quote": 92089.666 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 8.75, "high": 8.79, "low": 8.72, "close": 8.76, "volume": 7275.4, "close_time": 1772351999999, "quote_volume": 63666.0722, "trades": 737, "taker_buy_base": 2841.92, "taker_buy_quote": 24873.5123 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 8.77, "high": 8.78, "low": 8.61, "close": 8.63, "volume": 11354.45, "close_time": 1772355599999, "quote_volume": 98877.1662, "trades": 1110, "taker_buy_base": 4497.01, "taker_buy_quote": 39158.1459 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 8.64, "high": 8.7, "low": 8.6, "close": 8.6, "volume": 8630.45, "close_time": 1772359199999, "quote_volume": 74566.9549, "trades": 913, "taker_buy_base": 3937.9, "taker_buy_quote": 34024.2891 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 8.6, "high": 8.65, "low": 8.58, "close": 8.61, "volume": 10962.63, "close_time": 1772362799999, "quote_volume": 94441.4821, "trades": 1091, "taker_buy_base": 5029.42, "taker_buy_quote": 43372.163 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 8.61, "high": 8.64, "low": 8.58, "close": 8.6, "volume": 3473.85, "close_time": 1772366399999, "quote_volume": 29900.6755, "trades": 492, "taker_buy_base": 1556.83, "taker_buy_quote": 13404.2845 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 8.59, "high": 8.61, "low": 8.54, "close": 8.55, "volume": 7485.32, "close_time": 1772369999999, "quote_volume": 64212.3135, "trades": 836, "taker_buy_base": 4141.94, "taker_buy_quote": 35530.6111 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 8.55, "high": 8.7, "low": 8.5, "close": 8.67, "volume": 22634.33, "close_time": 1772373599999, "quote_volume": 194376.5776, "trades": 3452, "taker_buy_base": 12572.64, "taker_buy_quote": 107939.1658 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 8.67, "high": 8.76, "low": 8.59, "close": 8.62, "volume": 20867.24, "close_time": 1772377199999, "quote_volume": 181149.2067, "trades": 1841, "taker_buy_base": 10015.02, "taker_buy_quote": 87174.9415 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 8.62, "high": 8.68, "low": 8.62, "close": 8.63, "volume": 8856.22, "close_time": 1772380799999, "quote_volume": 76615.2829, "trades": 1372, "taker_buy_base": 3813.7, "taker_buy_quote": 32995.4835 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 8.63, "high": 8.68, "low": 8.5, "close": 8.57, "volume": 19067.41, "close_time": 1772384399999, "quote_volume": 164055.0708, "trades": 2766, "taker_buy_base": 8332.35, "taker_buy_quote": 71644.5884 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 8.57, "high": 8.57, "low": 8.47, "close": 8.48, "volume": 15096.06, "close_time": 1772387999999, "quote_volume": 128524.9725, "trades": 1754, "taker_buy_base": 7520.49, "taker_buy_quote": 64008.6869 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 8.49, "high": 8.59, "low": 8.48, "close": 8.53, "volume": 11015.41, "close_time": 1772391599999, "quote_volume": 94176.889, "trades": 1490, "taker_buy_base": 6638.47, "taker_buy_quote": 56738.555 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 8.53, "high": 8.53, "low": 8.43, "close": 8.45, "volume": 12777.25, "close_time": 1772395199999, "quote_volume": 108188.7462, "trades": 1113, "taker_buy_base": 7546.83, "taker_buy_quote": 63905.2858 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 8.45, "high": 8.45, "low": 8.31, "close": 8.34, "volume": 24339.12, "close_time": 1772398799999, "quote_volume": 203248.564, "trades": 1853, "taker_buy_base": 10035.93, "taker_buy_quote": 83871.3417 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 8.33, "high": 8.43, "low": 8.33, "close": 8.42, "volume": 8260.07, "close_time": 1772402399999, "quote_volume": 69403.156, "trades": 1010, "taker_buy_base": 2461.07, "taker_buy_quote": 20687.5943 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 8.41, "high": 8.56, "low": 8.41, "close": 8.42, "volume": 19875.87, "close_time": 1772405999999, "quote_volume": 168665.4126, "trades": 2797, "taker_buy_base": 11078.21, "taker_buy_quote": 94021.2468 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 8.42, "high": 8.53, "low": 8.41, "close": 8.47, "volume": 10925.7, "close_time": 1772409599999, "quote_volume": 92794.9489, "trades": 1572, "taker_buy_base": 4964.3, "taker_buy_quote": 42149.8676 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 8.48, "high": 8.61, "low": 8.48, "close": 8.59, "volume": 9675.26, "close_time": 1772413199999, "quote_volume": 82498.9865, "trades": 1754, "taker_buy_base": 7011.58, "taker_buy_quote": 59736.9976 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 8.59, "high": 8.69, "low": 8.57, "close": 8.6, "volume": 15014.88, "close_time": 1772416799999, "quote_volume": 129658.8827, "trades": 2063, "taker_buy_base": 6807.91, "taker_buy_quote": 58802.6424 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 8.6, "high": 8.62, "low": 8.53, "close": 8.59, "volume": 7379.24, "close_time": 1772420399999, "quote_volume": 63291.5715, "trades": 1249, "taker_buy_base": 2513.15, "taker_buy_quote": 21558.7857 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 8.59, "high": 8.68, "low": 8.55, "close": 8.66, "volume": 14401.98, "close_time": 1772423999999, "quote_volume": 124317.6953, "trades": 1642, "taker_buy_base": 7427.32, "taker_buy_quote": 64120.1711 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 8.67, "high": 8.7, "low": 8.65, "close": 8.66, "volume": 9576.42, "close_time": 1772427599999, "quote_volume": 83039.1588, "trades": 1195, "taker_buy_base": 3382.95, "taker_buy_quote": 29328.5221 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 8.66, "high": 8.68, "low": 8.61, "close": 8.63, "volume": 6826.76, "close_time": 1772431199999, "quote_volume": 59009.9084, "trades": 1046, "taker_buy_base": 4352.22, "taker_buy_quote": 37625.0945 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 8.63, "high": 8.63, "low": 8.51, "close": 8.55, "volume": 9483.5, "close_time": 1772434799999, "quote_volume": 81201.0446, "trades": 1257, "taker_buy_base": 3053.77, "taker_buy_quote": 26157.3731 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 8.54, "high": 8.55, "low": 8.46, "close": 8.51, "volume": 10940.56, "close_time": 1772438399999, "quote_volume": 92873.3559, "trades": 1352, "taker_buy_base": 5993.01, "taker_buy_quote": 50836.3679 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 8.51, "high": 8.55, "low": 8.44, "close": 8.54, "volume": 16178.87, "close_time": 1772441999999, "quote_volume": 137353.1609, "trades": 1608, "taker_buy_base": 6052.6, "taker_buy_quote": 51389.1599 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 8.54, "high": 8.6, "low": 8.53, "close": 8.53, "volume": 10646.39, "close_time": 1772445599999, "quote_volume": 91241.1627, "trades": 1275, "taker_buy_base": 4553.23, "taker_buy_quote": 39053.7505 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 8.52, "high": 8.55, "low": 8.51, "close": 8.53, "volume": 4978.82, "close_time": 1772449199999, "quote_volume": 42460.0774, "trades": 766, "taker_buy_base": 3180.1, "taker_buy_quote": 27124.0208 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 8.53, "high": 8.57, "low": 8.5, "close": 8.53, "volume": 15379.93, "close_time": 1772452799999, "quote_volume": 131067.1839, "trades": 1748, "taker_buy_base": 7314.07, "taker_buy_quote": 62364.42 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 8.53, "high": 8.54, "low": 8.49, "close": 8.51, "volume": 8582.79, "close_time": 1772456399999, "quote_volume": 73090.9868, "trades": 935, "taker_buy_base": 4457.15, "taker_buy_quote": 37957.0625 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 8.51, "high": 8.54, "low": 8.48, "close": 8.49, "volume": 11410.67, "close_time": 1772459999999, "quote_volume": 97076.1142, "trades": 1289, "taker_buy_base": 5062.35, "taker_buy_quote": 43075.6661 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 8.49, "high": 8.77, "low": 8.47, "close": 8.74, "volume": 33859.11, "close_time": 1772463599999, "quote_volume": 291778.4016, "trades": 4415, "taker_buy_base": 18120.47, "taker_buy_quote": 156471.7925 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 8.74, "high": 8.95, "low": 8.71, "close": 8.87, "volume": 55404.7, "close_time": 1772467199999, "quote_volume": 491272.6302, "trades": 6465, "taker_buy_base": 28797.26, "taker_buy_quote": 255450.2549 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 8.87, "high": 8.97, "low": 8.81, "close": 8.84, "volume": 26061.33, "close_time": 1772470799999, "quote_volume": 231836.5813, "trades": 3986, "taker_buy_base": 12933.49, "taker_buy_quote": 115177.0118 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 8.84, "high": 8.85, "low": 8.73, "close": 8.83, "volume": 17623.59, "close_time": 1772474399999, "quote_volume": 154894.4796, "trades": 2408, "taker_buy_base": 8119.64, "taker_buy_quote": 71362.099 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 8.84, "high": 8.87, "low": 8.78, "close": 8.82, "volume": 8684.19, "close_time": 1772477999999, "quote_volume": 76735.8576, "trades": 1587, "taker_buy_base": 3160.71, "taker_buy_quote": 27934.5936 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 8.83, "high": 8.84, "low": 8.77, "close": 8.82, "volume": 12692.56, "close_time": 1772481599999, "quote_volume": 111790.4996, "trades": 1604, "taker_buy_base": 6942.34, "taker_buy_quote": 61124.9274 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 8.81, "high": 8.88, "low": 8.77, "close": 8.78, "volume": 10067.61, "close_time": 1772485199999, "quote_volume": 88761.7442, "trades": 1915, "taker_buy_base": 4655.2, "taker_buy_quote": 41064.2348 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 8.78, "high": 8.82, "low": 8.74, "close": 8.79, "volume": 9740.14, "close_time": 1772488799999, "quote_volume": 85555.0481, "trades": 906, "taker_buy_base": 2445.7, "taker_buy_quote": 21505.9805 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 8.8, "high": 8.85, "low": 8.79, "close": 8.82, "volume": 14778.79, "close_time": 1772492399999, "quote_volume": 130426.0475, "trades": 1416, "taker_buy_base": 7579.06, "taker_buy_quote": 66934.6242 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 8.83, "high": 8.83, "low": 8.68, "close": 8.72, "volume": 14378.94, "close_time": 1772495999999, "quote_volume": 125616.37, "trades": 1101, "taker_buy_base": 5947.07, "taker_buy_quote": 51895.1089 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 8.72, "high": 8.74, "low": 8.63, "close": 8.68, "volume": 18561.89, "close_time": 1772499599999, "quote_volume": 160894.3911, "trades": 1423, "taker_buy_base": 9875.27, "taker_buy_quote": 85653.3056 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 8.68, "high": 8.72, "low": 8.65, "close": 8.66, "volume": 10607.96, "close_time": 1772503199999, "quote_volume": 92129.9806, "trades": 1673, "taker_buy_base": 4882.78, "taker_buy_quote": 42431.3603 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 8.65, "high": 8.67, "low": 8.57, "close": 8.64, "volume": 12220.96, "close_time": 1772506799999, "quote_volume": 105285.6956, "trades": 1287, "taker_buy_base": 4643.78, "taker_buy_quote": 40056.0731 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 8.64, "high": 8.64, "low": 8.59, "close": 8.63, "volume": 4829.56, "close_time": 1772510399999, "quote_volume": 41618.5506, "trades": 633, "taker_buy_base": 2269.07, "taker_buy_quote": 19546.7339 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 8.63, "high": 8.64, "low": 8.55, "close": 8.57, "volume": 8448.95, "close_time": 1772513999999, "quote_volume": 72648.8495, "trades": 861, "taker_buy_base": 3451.94, "taker_buy_quote": 29707.2458 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 8.56, "high": 8.65, "low": 8.51, "close": 8.54, "volume": 13385.08, "close_time": 1772517599999, "quote_volume": 114911.7641, "trades": 1266, "taker_buy_base": 8655.4, "taker_buy_quote": 74378.8232 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 8.54, "high": 8.56, "low": 8.48, "close": 8.52, "volume": 12110.32, "close_time": 1772521199999, "quote_volume": 103121.594, "trades": 1236, "taker_buy_base": 5285.94, "taker_buy_quote": 45005.0624 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 8.52, "high": 8.55, "low": 8.45, "close": 8.48, "volume": 16285.61, "close_time": 1772524799999, "quote_volume": 138382.229, "trades": 1390, "taker_buy_base": 10614.03, "taker_buy_quote": 90163.8888 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 8.48, "high": 8.51, "low": 8.39, "close": 8.41, "volume": 33010.5, "close_time": 1772528399999, "quote_volume": 278672.5199, "trades": 2346, "taker_buy_base": 20567.32, "taker_buy_quote": 173742.8584 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 8.41, "high": 8.45, "low": 8.35, "close": 8.39, "volume": 29920.17, "close_time": 1772531999999, "quote_volume": 251122.5908, "trades": 2534, "taker_buy_base": 17391.79, "taker_buy_quote": 146000.1246 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 8.38, "high": 8.41, "low": 8.34, "close": 8.4, "volume": 8137.32, "close_time": 1772535599999, "quote_volume": 68126.1276, "trades": 924, "taker_buy_base": 5106.79, "taker_buy_quote": 42787.5209 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 8.4, "high": 8.41, "low": 8.37, "close": 8.4, "volume": 10390.32, "close_time": 1772539199999, "quote_volume": 87224.3229, "trades": 825, "taker_buy_base": 7518.65, "taker_buy_quote": 63123.8005 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 8.4, "high": 8.51, "low": 8.39, "close": 8.45, "volume": 19606.19, "close_time": 1772542799999, "quote_volume": 165403.7495, "trades": 1530, "taker_buy_base": 6446.77, "taker_buy_quote": 54441.3022 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 8.45, "high": 8.45, "low": 8.37, "close": 8.38, "volume": 12244.57, "close_time": 1772546399999, "quote_volume": 102821.104, "trades": 884, "taker_buy_base": 7652.21, "taker_buy_quote": 64265.0758 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 8.37, "high": 8.47, "low": 8.32, "close": 8.39, "volume": 19641.93, "close_time": 1772549999999, "quote_volume": 164752.9825, "trades": 2682, "taker_buy_base": 11976.57, "taker_buy_quote": 100555.717 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 8.39, "high": 8.48, "low": 8.35, "close": 8.46, "volume": 15253.51, "close_time": 1772553599999, "quote_volume": 128257.8586, "trades": 3349, "taker_buy_base": 6962.36, "taker_buy_quote": 58581.2434 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 8.45, "high": 8.62, "low": 8.42, "close": 8.53, "volume": 25105.47, "close_time": 1772557199999, "quote_volume": 213536.2812, "trades": 3800, "taker_buy_base": 14131.77, "taker_buy_quote": 120131.1078 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 8.54, "high": 8.54, "low": 8.44, "close": 8.48, "volume": 9610.08, "close_time": 1772560799999, "quote_volume": 81538.8278, "trades": 2108, "taker_buy_base": 4544.76, "taker_buy_quote": 38552.7426 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 8.48, "high": 8.62, "low": 8.45, "close": 8.54, "volume": 10832.91, "close_time": 1772564399999, "quote_volume": 92463.0007, "trades": 1683, "taker_buy_base": 4815.83, "taker_buy_quote": 41067.7395 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 8.54, "high": 8.58, "low": 8.5, "close": 8.55, "volume": 13409.5, "close_time": 1772567999999, "quote_volume": 114523.6375, "trades": 1834, "taker_buy_base": 7909.23, "taker_buy_quote": 67549.5325 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 8.55, "high": 8.55, "low": 8.44, "close": 8.45, "volume": 5276.65, "close_time": 1772571599999, "quote_volume": 44866.5039, "trades": 1040, "taker_buy_base": 2518.42, "taker_buy_quote": 21418.7434 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 8.46, "high": 8.46, "low": 8.38, "close": 8.45, "volume": 10279.01, "close_time": 1772575199999, "quote_volume": 86409.0137, "trades": 1070, "taker_buy_base": 4136.5, "taker_buy_quote": 34757.5381 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 8.45, "high": 8.51, "low": 8.44, "close": 8.49, "volume": 10803.56, "close_time": 1772578799999, "quote_volume": 91790.505, "trades": 1037, "taker_buy_base": 3497.61, "taker_buy_quote": 29715.6573 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 8.49, "high": 8.56, "low": 8.48, "close": 8.49, "volume": 8187.6, "close_time": 1772582399999, "quote_volume": 69675.2803, "trades": 659, "taker_buy_base": 4238.16, "taker_buy_quote": 36085.8878 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 8.5, "high": 8.52, "low": 8.45, "close": 8.51, "volume": 7678.62, "close_time": 1772585999999, "quote_volume": 65230.6875, "trades": 637, "taker_buy_base": 2591.24, "taker_buy_quote": 22018.6489 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 8.5, "high": 8.55, "low": 8.46, "close": 8.5, "volume": 28581.19, "close_time": 1772589599999, "quote_volume": 243036.1943, "trades": 2446, "taker_buy_base": 10928.41, "taker_buy_quote": 93104.4157 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 8.51, "high": 8.51, "low": 8.45, "close": 8.49, "volume": 11510.35, "close_time": 1772593199999, "quote_volume": 97614.0917, "trades": 1317, "taker_buy_base": 4809.33, "taker_buy_quote": 40768.8078 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 8.48, "high": 8.49, "low": 8.37, "close": 8.44, "volume": 21580.35, "close_time": 1772596799999, "quote_volume": 181750.1958, "trades": 1571, "taker_buy_base": 11015.1, "taker_buy_quote": 92725.3543 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 8.44, "high": 8.46, "low": 8.38, "close": 8.41, "volume": 8893.16, "close_time": 1772600399999, "quote_volume": 74851.9206, "trades": 728, "taker_buy_base": 2137.75, "taker_buy_quote": 17978.0242 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 8.41, "high": 8.45, "low": 8.37, "close": 8.42, "volume": 7223.27, "close_time": 1772603999999, "quote_volume": 60759.1244, "trades": 926, "taker_buy_base": 3394.29, "taker_buy_quote": 28566.3791 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 8.41, "high": 8.43, "low": 8.37, "close": 8.4, "volume": 7140.99, "close_time": 1772607599999, "quote_volume": 59923.7677, "trades": 887, "taker_buy_base": 3190.08, "taker_buy_quote": 26780.3052 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 8.39, "high": 8.5, "low": 8.38, "close": 8.48, "volume": 9275.09, "close_time": 1772611199999, "quote_volume": 78151.419, "trades": 1123, "taker_buy_base": 5425.73, "taker_buy_quote": 45702.5279 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 8.48, "high": 8.73, "low": 8.46, "close": 8.72, "volume": 43622.29, "close_time": 1772614799999, "quote_volume": 375895.1163, "trades": 3144, "taker_buy_base": 22036.05, "taker_buy_quote": 189872.8078 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 8.73, "high": 8.81, "low": 8.7, "close": 8.71, "volume": 55310.71, "close_time": 1772618399999, "quote_volume": 484302.197, "trades": 4726, "taker_buy_base": 31284.95, "taker_buy_quote": 274204.6079 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 8.72, "high": 8.74, "low": 8.61, "close": 8.64, "volume": 20308.97, "close_time": 1772621999999, "quote_volume": 176164.1475, "trades": 1756, "taker_buy_base": 10458.52, "taker_buy_quote": 90572.8305 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 8.64, "high": 8.67, "low": 8.55, "close": 8.59, "volume": 9562.69, "close_time": 1772625599999, "quote_volume": 82294.7519, "trades": 908, "taker_buy_base": 5494.62, "taker_buy_quote": 47288.6218 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 8.59, "high": 8.59, "low": 8.48, "close": 8.55, "volume": 20441.68, "close_time": 1772629199999, "quote_volume": 174577.0045, "trades": 1199, "taker_buy_base": 13274.59, "taker_buy_quote": 113384.9519 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 8.55, "high": 8.61, "low": 8.52, "close": 8.6, "volume": 35392.07, "close_time": 1772632799999, "quote_volume": 303352.6844, "trades": 1405, "taker_buy_base": 25644.44, "taker_buy_quote": 219845.3919 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 8.61, "high": 8.75, "low": 8.58, "close": 8.62, "volume": 43858.89, "close_time": 1772636399999, "quote_volume": 379006.5426, "trades": 4936, "taker_buy_base": 22196.37, "taker_buy_quote": 191858.1172 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 8.63, "high": 8.87, "low": 8.63, "close": 8.86, "volume": 39356.49, "close_time": 1772639999999, "quote_volume": 343587.8434, "trades": 4708, "taker_buy_base": 25863.05, "taker_buy_quote": 225991.8108 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 8.87, "high": 8.91, "low": 8.75, "close": 8.8, "volume": 29843.5, "close_time": 1772643599999, "quote_volume": 263714.1329, "trades": 3305, "taker_buy_base": 16703.03, "taker_buy_quote": 147738.4534 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 8.81, "high": 8.84, "low": 8.72, "close": 8.82, "volume": 17787.53, "close_time": 1772647199999, "quote_volume": 156408.6973, "trades": 2198, "taker_buy_base": 9619.08, "taker_buy_quote": 84538.8609 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 8.81, "high": 8.87, "low": 8.76, "close": 8.86, "volume": 8751.02, "close_time": 1772650799999, "quote_volume": 77140.262, "trades": 1202, "taker_buy_base": 5619.57, "taker_buy_quote": 49563.0221 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 8.87, "high": 9.02, "low": 8.87, "close": 8.97, "volume": 28360.99, "close_time": 1772654399999, "quote_volume": 254018.9158, "trades": 2448, "taker_buy_base": 15569.76, "taker_buy_quote": 139454.0097 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 8.97, "high": 8.97, "low": 8.88, "close": 8.89, "volume": 27139.82, "close_time": 1772657999999, "quote_volume": 242330.8572, "trades": 2478, "taker_buy_base": 8967.08, "taker_buy_quote": 80054.8013 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 8.89, "high": 8.93, "low": 8.87, "close": 8.91, "volume": 13911.72, "close_time": 1772661599999, "quote_volume": 123801.2092, "trades": 1424, "taker_buy_base": 5171.89, "taker_buy_quote": 46038.5571 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 8.92, "high": 8.97, "low": 8.81, "close": 8.83, "volume": 12171.91, "close_time": 1772665199999, "quote_volume": 108269.4617, "trades": 1190, "taker_buy_base": 3658.93, "taker_buy_quote": 32533.1197 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 8.84, "high": 8.86, "low": 8.77, "close": 8.85, "volume": 17006.78, "close_time": 1772668799999, "quote_volume": 150042.9017, "trades": 1819, "taker_buy_base": 7187.41, "taker_buy_quote": 63431.204 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 8.85, "high": 8.86, "low": 8.81, "close": 8.84, "volume": 26623.56, "close_time": 1772672399999, "quote_volume": 235269.3407, "trades": 1889, "taker_buy_base": 16749.65, "taker_buy_quote": 148059.3169 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 8.83, "high": 8.92, "low": 8.74, "close": 8.75, "volume": 27149.5, "close_time": 1772675999999, "quote_volume": 239805.88, "trades": 2129, "taker_buy_base": 14845.2, "taker_buy_quote": 131365.81 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 8.76, "high": 8.84, "low": 8.73, "close": 8.76, "volume": 16085.79, "close_time": 1772679599999, "quote_volume": 141332.1439, "trades": 1141, "taker_buy_base": 7877.29, "taker_buy_quote": 69261.6034 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 8.76, "high": 8.78, "low": 8.7, "close": 8.74, "volume": 23293.19, "close_time": 1772683199999, "quote_volume": 203609.1619, "trades": 1489, "taker_buy_base": 12557.5, "taker_buy_quote": 109878.5236 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 8.74, "high": 8.83, "low": 8.73, "close": 8.79, "volume": 29671.45, "close_time": 1772686799999, "quote_volume": 260860.429, "trades": 2108, "taker_buy_base": 15848.23, "taker_buy_quote": 139381.6762 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 8.79, "high": 8.84, "low": 8.67, "close": 8.71, "volume": 76665.45, "close_time": 1772690399999, "quote_volume": 670003.316, "trades": 4605, "taker_buy_base": 31365.92, "taker_buy_quote": 274295.889 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 8.71, "high": 8.77, "low": 8.69, "close": 8.75, "volume": 52621.36, "close_time": 1772693999999, "quote_volume": 459238.1986, "trades": 4386, "taker_buy_base": 28483.7, "taker_buy_quote": 248699.8065 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 8.75, "high": 8.78, "low": 8.69, "close": 8.73, "volume": 11585.55, "close_time": 1772697599999, "quote_volume": 101268.5054, "trades": 1251, "taker_buy_base": 6401.77, "taker_buy_quote": 55953.2146 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 8.74, "high": 8.77, "low": 8.72, "close": 8.76, "volume": 4803.49, "close_time": 1772701199999, "quote_volume": 42042.0803, "trades": 621, "taker_buy_base": 2362.95, "taker_buy_quote": 20682.2061 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 8.76, "high": 8.83, "low": 8.76, "close": 8.81, "volume": 6793.17, "close_time": 1772704799999, "quote_volume": 59805.1196, "trades": 964, "taker_buy_base": 3773.63, "taker_buy_quote": 33235.8363 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 8.8, "high": 8.95, "low": 8.78, "close": 8.93, "volume": 16004.89, "close_time": 1772708399999, "quote_volume": 142098.5687, "trades": 1138, "taker_buy_base": 8454.46, "taker_buy_quote": 75028.6896 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 8.93, "high": 8.93, "low": 8.8, "close": 8.82, "volume": 26950.27, "close_time": 1772711999999, "quote_volume": 238918.0218, "trades": 2242, "taker_buy_base": 14126.04, "taker_buy_quote": 125209.3583 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 8.82, "high": 8.83, "low": 8.76, "close": 8.82, "volume": 10339.36, "close_time": 1772715599999, "quote_volume": 90829.8699, "trades": 1217, "taker_buy_base": 5016.63, "taker_buy_quote": 44082.8259 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 8.81, "high": 8.81, "low": 8.71, "close": 8.76, "volume": 24091.45, "close_time": 1772719199999, "quote_volume": 211194.0555, "trades": 1738, "taker_buy_base": 14357.11, "taker_buy_quote": 125938.0265 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 8.77, "high": 8.84, "low": 8.76, "close": 8.82, "volume": 20383.13, "close_time": 1772722799999, "quote_volume": 179189.5358, "trades": 3564, "taker_buy_base": 11249.74, "taker_buy_quote": 98916.6219 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 8.83, "high": 8.84, "low": 8.66, "close": 8.68, "volume": 23840.09, "close_time": 1772726399999, "quote_volume": 207953.5923, "trades": 3428, "taker_buy_base": 8938.75, "taker_buy_quote": 77894.0097 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 8.68, "high": 8.68, "low": 8.51, "close": 8.62, "volume": 35728.94, "close_time": 1772729999999, "quote_volume": 306974.338, "trades": 3078, "taker_buy_base": 18807.52, "taker_buy_quote": 161494.7321 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 8.63, "high": 8.67, "low": 8.54, "close": 8.55, "volume": 17091.01, "close_time": 1772733599999, "quote_volume": 146992.4503, "trades": 1601, "taker_buy_base": 8223.95, "taker_buy_quote": 70751.7212 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 8.54, "high": 8.63, "low": 8.53, "close": 8.63, "volume": 6997.25, "close_time": 1772737199999, "quote_volume": 60059.2498, "trades": 1192, "taker_buy_base": 4686.47, "taker_buy_quote": 40248.3498 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 8.62, "high": 8.7, "low": 8.62, "close": 8.65, "volume": 7000.94, "close_time": 1772740799999, "quote_volume": 60661.5549, "trades": 776, "taker_buy_base": 2948.25, "taker_buy_quote": 25547.9009 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 8.65, "high": 8.75, "low": 8.64, "close": 8.73, "volume": 5269.97, "close_time": 1772744399999, "quote_volume": 45934.3063, "trades": 865, "taker_buy_base": 2726.42, "taker_buy_quote": 23751.6959 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 8.73, "high": 8.75, "low": 8.66, "close": 8.67, "volume": 5600.54, "close_time": 1772747999999, "quote_volume": 48839.1177, "trades": 670, "taker_buy_base": 3156.93, "taker_buy_quote": 27550.5038 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 8.68, "high": 8.7, "low": 8.64, "close": 8.68, "volume": 7013.26, "close_time": 1772751599999, "quote_volume": 60772.3314, "trades": 967, "taker_buy_base": 3516.72, "taker_buy_quote": 30472.5905 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 8.68, "high": 8.69, "low": 8.64, "close": 8.65, "volume": 2610.78, "close_time": 1772755199999, "quote_volume": 22616.0847, "trades": 315, "taker_buy_base": 1177.61, "taker_buy_quote": 10196.9513 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 8.65, "high": 8.67, "low": 8.63, "close": 8.64, "volume": 7105.26, "close_time": 1772758799999, "quote_volume": 61509.4688, "trades": 567, "taker_buy_base": 2872.27, "taker_buy_quote": 24883.2161 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 8.65, "high": 8.72, "low": 8.61, "close": 8.71, "volume": 5483.98, "close_time": 1772762399999, "quote_volume": 47505.9706, "trades": 514, "taker_buy_base": 2447.82, "taker_buy_quote": 21231.2391 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 8.71, "high": 8.73, "low": 8.69, "close": 8.69, "volume": 3753.29, "close_time": 1772765999999, "quote_volume": 32694.444, "trades": 384, "taker_buy_base": 2275.61, "taker_buy_quote": 19831.6369 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 8.7, "high": 8.7, "low": 8.67, "close": 8.7, "volume": 2150.11, "close_time": 1772769599999, "quote_volume": 18684.1327, "trades": 283, "taker_buy_base": 877.67, "taker_buy_quote": 7626.3855 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 8.7, "high": 8.7, "low": 8.61, "close": 8.64, "volume": 15367.14, "close_time": 1772773199999, "quote_volume": 132935.5686, "trades": 1165, "taker_buy_base": 5191.33, "taker_buy_quote": 44889.7245 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 8.64, "high": 8.67, "low": 8.59, "close": 8.64, "volume": 11036.8, "close_time": 1772776799999, "quote_volume": 95073.209, "trades": 870, "taker_buy_base": 5082.32, "taker_buy_quote": 43805.8772 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 8.63, "high": 8.66, "low": 8.63, "close": 8.65, "volume": 4482.11, "close_time": 1772780399999, "quote_volume": 38722.3515, "trades": 545, "taker_buy_base": 2487.57, "taker_buy_quote": 21491.1033 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 8.65, "high": 8.72, "low": 8.63, "close": 8.7, "volume": 8332.7, "close_time": 1772783999999, "quote_volume": 72388.0844, "trades": 779, "taker_buy_base": 3682.56, "taker_buy_quote": 32002.045 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 8.69, "high": 8.7, "low": 8.63, "close": 8.64, "volume": 3938.72, "close_time": 1772787599999, "quote_volume": 34124.3286, "trades": 580, "taker_buy_base": 1339.29, "taker_buy_quote": 11607.7941 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 8.64, "high": 8.64, "low": 8.54, "close": 8.57, "volume": 11512.05, "close_time": 1772791199999, "quote_volume": 98580.7812, "trades": 1348, "taker_buy_base": 6822.07, "taker_buy_quote": 58421.972 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 8.57, "high": 8.62, "low": 8.57, "close": 8.6, "volume": 6073.79, "close_time": 1772794799999, "quote_volume": 52273.0901, "trades": 519, "taker_buy_base": 4239.83, "taker_buy_quote": 36491.4027 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 8.59, "high": 8.59, "low": 8.51, "close": 8.51, "volume": 12656.25, "close_time": 1772798399999, "quote_volume": 108164.0561, "trades": 923, "taker_buy_base": 8960.69, "taker_buy_quote": 76583.1222 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 8.51, "high": 8.52, "low": 8.46, "close": 8.49, "volume": 12829.34, "close_time": 1772801999999, "quote_volume": 108927.3374, "trades": 1190, "taker_buy_base": 7456.69, "taker_buy_quote": 63323.8454 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 8.49, "high": 8.57, "low": 8.41, "close": 8.41, "volume": 36676.81, "close_time": 1772805599999, "quote_volume": 311131.4012, "trades": 2885, "taker_buy_base": 16662.66, "taker_buy_quote": 141399.4571 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 8.41, "high": 8.44, "low": 8.23, "close": 8.27, "volume": 66940.63, "close_time": 1772809199999, "quote_volume": 557349.9917, "trades": 5393, "taker_buy_base": 35660.73, "taker_buy_quote": 296928.5692 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 8.27, "high": 8.32, "low": 8.19, "close": 8.22, "volume": 32489.98, "close_time": 1772812799999, "quote_volume": 268447.8184, "trades": 2617, "taker_buy_base": 17132.85, "taker_buy_quote": 141854.2784 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 8.22, "high": 8.26, "low": 8.19, "close": 8.22, "volume": 25491.48, "close_time": 1772816399999, "quote_volume": 209489.4192, "trades": 2003, "taker_buy_base": 19496.78, "taker_buy_quote": 160237.6042 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 8.22, "high": 8.23, "low": 8.12, "close": 8.14, "volume": 28218.21, "close_time": 1772819999999, "quote_volume": 230727.4765, "trades": 2068, "taker_buy_base": 8150.28, "taker_buy_quote": 66630.0785 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 8.14, "high": 8.2, "low": 8.13, "close": 8.19, "volume": 26160.37, "close_time": 1772823599999, "quote_volume": 214055.1187, "trades": 1651, "taker_buy_base": 7146.14, "taker_buy_quote": 58494.2773 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 8.19, "high": 8.23, "low": 8.18, "close": 8.2, "volume": 18445.75, "close_time": 1772827199999, "quote_volume": 151387.1616, "trades": 1360, "taker_buy_base": 5854.82, "taker_buy_quote": 48056.0019 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 8.2, "high": 8.23, "low": 8.18, "close": 8.22, "volume": 6489.27, "close_time": 1772830799999, "quote_volume": 53223.283, "trades": 746, "taker_buy_base": 4348.43, "taker_buy_quote": 35647.1533 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 8.22, "high": 8.23, "low": 8.21, "close": 8.23, "volume": 7861.05, "close_time": 1772834399999, "quote_volume": 64630.7867, "trades": 539, "taker_buy_base": 4338.32, "taker_buy_quote": 35681.2536 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 8.23, "high": 8.27, "low": 8.22, "close": 8.26, "volume": 2921.25, "close_time": 1772837999999, "quote_volume": 24081.2541, "trades": 399, "taker_buy_base": 1847.7, "taker_buy_quote": 15235.0922 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 8.25, "high": 8.27, "low": 8.24, "close": 8.25, "volume": 4122.82, "close_time": 1772841599999, "quote_volume": 34021.7938, "trades": 317, "taker_buy_base": 2771.9, "taker_buy_quote": 22874.8099 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 8.25, "high": 8.27, "low": 8.23, "close": 8.26, "volume": 16899.22, "close_time": 1772845199999, "quote_volume": 139369.2309, "trades": 752, "taker_buy_base": 8418.54, "taker_buy_quote": 69443.4851 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 8.26, "high": 8.26, "low": 8.22, "close": 8.23, "volume": 3441.47, "close_time": 1772848799999, "quote_volume": 28341.0233, "trades": 302, "taker_buy_base": 1928.62, "taker_buy_quote": 15885.3655 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 8.23, "high": 8.24, "low": 8.21, "close": 8.23, "volume": 3771.13, "close_time": 1772852399999, "quote_volume": 30997.3541, "trades": 281, "taker_buy_base": 2161.89, "taker_buy_quote": 17769.0785 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 8.23, "high": 8.26, "low": 8.2, "close": 8.2, "volume": 8462.25, "close_time": 1772855999999, "quote_volume": 69631.7275, "trades": 504, "taker_buy_base": 3725.29, "taker_buy_quote": 30650.0979 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 8.2, "high": 8.22, "low": 8.17, "close": 8.2, "volume": 7236.31, "close_time": 1772859599999, "quote_volume": 59296.325, "trades": 458, "taker_buy_base": 3659.49, "taker_buy_quote": 29991.3364 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 8.21, "high": 8.21, "low": 8.18, "close": 8.2, "volume": 3972.75, "close_time": 1772863199999, "quote_volume": 32565.5788, "trades": 402, "taker_buy_base": 1718.31, "taker_buy_quote": 14087.5358 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 8.2, "high": 8.2, "low": 8.15, "close": 8.15, "volume": 10585.27, "close_time": 1772866799999, "quote_volume": 86528.2216, "trades": 759, "taker_buy_base": 5669.6, "taker_buy_quote": 46334.9558 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 8.16, "high": 8.19, "low": 8.14, "close": 8.18, "volume": 5376.69, "close_time": 1772870399999, "quote_volume": 43872.5054, "trades": 529, "taker_buy_base": 3050.89, "taker_buy_quote": 24896.2763 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 8.18, "high": 8.23, "low": 8.18, "close": 8.19, "volume": 7804.04, "close_time": 1772873999999, "quote_volume": 64093.3949, "trades": 758, "taker_buy_base": 3364.98, "taker_buy_quote": 27636.9274 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 8.19, "high": 8.22, "low": 8.16, "close": 8.22, "volume": 4756.58, "close_time": 1772877599999, "quote_volume": 38963.067, "trades": 414, "taker_buy_base": 1188.7, "taker_buy_quote": 9739.0583 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 8.21, "high": 8.22, "low": 8.2, "close": 8.22, "volume": 2896.65, "close_time": 1772881199999, "quote_volume": 23786.7455, "trades": 163, "taker_buy_base": 1380.73, "taker_buy_quote": 11338.8857 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 8.22, "high": 8.29, "low": 8.21, "close": 8.23, "volume": 10922.86, "close_time": 1772884799999, "quote_volume": 90015.1204, "trades": 804, "taker_buy_base": 6254.76, "taker_buy_quote": 51564.0552 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 8.22, "high": 8.23, "low": 8.19, "close": 8.2, "volume": 10897.97, "close_time": 1772888399999, "quote_volume": 89539.0212, "trades": 563, "taker_buy_base": 4955.46, "taker_buy_quote": 40714.0559 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 8.2, "high": 8.22, "low": 8.18, "close": 8.21, "volume": 6249.09, "close_time": 1772891999999, "quote_volume": 51236.7894, "trades": 483, "taker_buy_base": 4166.1, "taker_buy_quote": 34151.6038 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 8.2, "high": 8.2, "low": 8.15, "close": 8.17, "volume": 12371.76, "close_time": 1772895599999, "quote_volume": 101133.773, "trades": 820, "taker_buy_base": 8432.2, "taker_buy_quote": 68947.5177 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 8.16, "high": 8.17, "low": 8.11, "close": 8.15, "volume": 18028.58, "close_time": 1772899199999, "quote_volume": 146815.3886, "trades": 744, "taker_buy_base": 7909.94, "taker_buy_quote": 64392.0091 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 8.15, "high": 8.16, "low": 8.13, "close": 8.15, "volume": 7368.9, "close_time": 1772902799999, "quote_volume": 60009.2883, "trades": 538, "taker_buy_base": 5366.07, "taker_buy_quote": 43706.1658 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 8.16, "high": 8.19, "low": 8.16, "close": 8.16, "volume": 3979.06, "close_time": 1772906399999, "quote_volume": 32520.9606, "trades": 276, "taker_buy_base": 1734.68, "taker_buy_quote": 14180.9053 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 8.16, "high": 8.16, "low": 8.08, "close": 8.12, "volume": 24970.79, "close_time": 1772909999999, "quote_volume": 202578.3851, "trades": 1305, "taker_buy_base": 7465.64, "taker_buy_quote": 60536.0338 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 8.12, "high": 8.14, "low": 8.08, "close": 8.11, "volume": 17396.48, "close_time": 1772913599999, "quote_volume": 141141.41, "trades": 1086, "taker_buy_base": 7149.05, "taker_buy_quote": 58010.7896 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 8.11, "high": 8.14, "low": 8.11, "close": 8.13, "volume": 16579.77, "close_time": 1772917199999, "quote_volume": 134679.053, "trades": 744, "taker_buy_base": 3558.89, "taker_buy_quote": 28928.2147 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 8.13, "high": 8.14, "low": 8.1, "close": 8.13, "volume": 7939.81, "close_time": 1772920799999, "quote_volume": 64501.4546, "trades": 626, "taker_buy_base": 3723.05, "taker_buy_quote": 30245.2995 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 8.13, "high": 8.14, "low": 8.04, "close": 8.07, "volume": 26990.07, "close_time": 1772924399999, "quote_volume": 218159.3523, "trades": 1351, "taker_buy_base": 12137.09, "taker_buy_quote": 98111.2544 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 8.07, "high": 8.13, "low": 8.07, "close": 8.12, "volume": 6687.25, "close_time": 1772927999999, "quote_volume": 54161.8267, "trades": 377, "taker_buy_base": 3884.45, "taker_buy_quote": 31449.7408 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.12, "high": 8.14, "low": 8.09, "close": 8.11, "volume": 12030.35, "close_time": 1772931599999, "quote_volume": 97621.8784, "trades": 625, "taker_buy_base": 4412.12, "taker_buy_quote": 35802.0582 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 8.1, "high": 8.14, "low": 8.09, "close": 8.12, "volume": 14270.81, "close_time": 1772935199999, "quote_volume": 115710.563, "trades": 733, "taker_buy_base": 6693.89, "taker_buy_quote": 54268.564 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 8.12, "high": 8.12, "low": 8.01, "close": 8.03, "volume": 19579.34, "close_time": 1772938799999, "quote_volume": 158001.5043, "trades": 1233, "taker_buy_base": 9238.99, "taker_buy_quote": 74614.7204 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 8.03, "high": 8.06, "low": 8.02, "close": 8.05, "volume": 16180.86, "close_time": 1772942399999, "quote_volume": 130235.3166, "trades": 771, "taker_buy_base": 8573.39, "taker_buy_quote": 69010.8352 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 8.06, "high": 8.08, "low": 7.98, "close": 8.0, "volume": 30281.94, "close_time": 1772945999999, "quote_volume": 242943.8918, "trades": 1451, "taker_buy_base": 10088.57, "taker_buy_quote": 81004.9406 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 8.0, "high": 8.09, "low": 8.0, "close": 8.07, "volume": 21003.47, "close_time": 1772949599999, "quote_volume": 169319.599, "trades": 1639, "taker_buy_base": 10333.43, "taker_buy_quote": 83341.1052 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 8.07, "high": 8.08, "low": 8.02, "close": 8.07, "volume": 10912.88, "close_time": 1772953199999, "quote_volume": 87845.9514, "trades": 847, "taker_buy_base": 3785.38, "taker_buy_quote": 30487.3696 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 8.07, "high": 8.12, "low": 8.05, "close": 8.1, "volume": 6932.59, "close_time": 1772956799999, "quote_volume": 56105.5027, "trades": 846, "taker_buy_base": 4829.55, "taker_buy_quote": 39093.7741 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 8.1, "high": 8.1, "low": 8.04, "close": 8.08, "volume": 6475.5, "close_time": 1772960399999, "quote_volume": 52232.8531, "trades": 696, "taker_buy_base": 3443.49, "taker_buy_quote": 27780.7769 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 8.08, "high": 8.12, "low": 8.06, "close": 8.12, "volume": 10979.57, "close_time": 1772963999999, "quote_volume": 88956.475, "trades": 1067, "taker_buy_base": 6976.41, "taker_buy_quote": 56534.2101 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 8.12, "high": 8.19, "low": 8.11, "close": 8.17, "volume": 21096.55, "close_time": 1772967599999, "quote_volume": 172153.149, "trades": 1432, "taker_buy_base": 9844.39, "taker_buy_quote": 80340.9512 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 8.17, "high": 8.17, "low": 8.09, "close": 8.13, "volume": 12713.78, "close_time": 1772971199999, "quote_volume": 103323.058, "trades": 1435, "taker_buy_base": 6862.51, "taker_buy_quote": 55772.0801 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 8.13, "high": 8.18, "low": 8.06, "close": 8.13, "volume": 9516.86, "close_time": 1772974799999, "quote_volume": 77177.2128, "trades": 1183, "taker_buy_base": 5342.01, "taker_buy_quote": 43320.9832 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 8.12, "high": 8.12, "low": 8.05, "close": 8.09, "volume": 12294.23, "close_time": 1772978399999, "quote_volume": 99296.1429, "trades": 1125, "taker_buy_base": 6228.9, "taker_buy_quote": 50311.7519 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 8.09, "high": 8.1, "low": 8.02, "close": 8.05, "volume": 10559.66, "close_time": 1772981999999, "quote_volume": 85158.9011, "trades": 828, "taker_buy_base": 4624.67, "taker_buy_quote": 37278.3979 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 8.05, "high": 8.05, "low": 7.99, "close": 8.02, "volume": 11544.14, "close_time": 1772985599999, "quote_volume": 92603.2619, "trades": 935, "taker_buy_base": 4247.79, "taker_buy_quote": 34062.7872 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 8.02, "high": 8.03, "low": 7.96, "close": 7.99, "volume": 14717.85, "close_time": 1772989199999, "quote_volume": 117653.5663, "trades": 1361, "taker_buy_base": 4619.81, "taker_buy_quote": 36955.0785 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 7.99, "high": 8.04, "low": 7.98, "close": 8.01, "volume": 16944.31, "close_time": 1772992799999, "quote_volume": 135728.5757, "trades": 1294, "taker_buy_base": 7281.55, "taker_buy_quote": 58336.613 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 8.02, "high": 8.02, "low": 7.97, "close": 8.01, "volume": 12670.11, "close_time": 1772996399999, "quote_volume": 101344.7872, "trades": 828, "taker_buy_base": 6433.28, "taker_buy_quote": 51469.5094 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 8.02, "high": 8.12, "low": 8.01, "close": 8.09, "volume": 15939.61, "close_time": 1772999999999, "quote_volume": 128704.2011, "trades": 1268, "taker_buy_base": 9815.96, "taker_buy_quote": 79239.607 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 8.08, "high": 8.12, "low": 8.04, "close": 8.07, "volume": 8721.63, "close_time": 1773003599999, "quote_volume": 70417.3029, "trades": 824, "taker_buy_base": 3411.99, "taker_buy_quote": 27542.1032 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 8.06, "high": 8.07, "low": 8.01, "close": 8.05, "volume": 13427.22, "close_time": 1773007199999, "quote_volume": 107890.7707, "trades": 966, "taker_buy_base": 6759.05, "taker_buy_quote": 54327.9057 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 8.04, "high": 8.04, "low": 7.87, "close": 8.0, "volume": 48733.85, "close_time": 1773010799999, "quote_volume": 386934.5417, "trades": 4356, "taker_buy_base": 22350.89, "taker_buy_quote": 177471.5859 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 8.01, "high": 8.04, "low": 7.97, "close": 7.99, "volume": 13977.5, "close_time": 1773014399999, "quote_volume": 111827.0944, "trades": 1829, "taker_buy_base": 7160.34, "taker_buy_quote": 57297.9804 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 7.99, "high": 8.1, "low": 7.98, "close": 8.03, "volume": 12558.44, "close_time": 1773017999999, "quote_volume": 100941.3904, "trades": 1559, "taker_buy_base": 8502.48, "taker_buy_quote": 68371.4267 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 8.02, "high": 8.08, "low": 7.99, "close": 8.0, "volume": 10898.72, "close_time": 1773021599999, "quote_volume": 87526.6443, "trades": 1622, "taker_buy_base": 5692.2, "taker_buy_quote": 45745.4097 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 7.99, "high": 8.08, "low": 7.98, "close": 8.05, "volume": 9564.48, "close_time": 1773025199999, "quote_volume": 76713.2712, "trades": 1366, "taker_buy_base": 5359.78, "taker_buy_quote": 43008.1337 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 8.05, "high": 8.19, "low": 8.05, "close": 8.1, "volume": 26979.61, "close_time": 1773028799999, "quote_volume": 219314.8039, "trades": 2286, "taker_buy_base": 15234.87, "taker_buy_quote": 123931.1694 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 8.11, "high": 8.17, "low": 8.09, "close": 8.11, "volume": 5470.44, "close_time": 1773032399999, "quote_volume": 44492.3105, "trades": 630, "taker_buy_base": 2620.86, "taker_buy_quote": 21315.7097 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 8.11, "high": 8.25, "low": 8.1, "close": 8.22, "volume": 20249.01, "close_time": 1773035999999, "quote_volume": 166061.1926, "trades": 1762, "taker_buy_base": 9469.26, "taker_buy_quote": 77632.585 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 8.23, "high": 8.23, "low": 8.13, "close": 8.13, "volume": 5723.71, "close_time": 1773039599999, "quote_volume": 46798.676, "trades": 905, "taker_buy_base": 2794.72, "taker_buy_quote": 22871.2059 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 8.14, "high": 8.15, "low": 8.06, "close": 8.11, "volume": 8673.9, "close_time": 1773043199999, "quote_volume": 70305.6273, "trades": 1205, "taker_buy_base": 3077.07, "taker_buy_quote": 24919.4798 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 8.11, "high": 8.15, "low": 8.1, "close": 8.13, "volume": 6753.61, "close_time": 1773046799999, "quote_volume": 54880.4779, "trades": 873, "taker_buy_base": 2871.98, "taker_buy_quote": 23337.1733 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 8.13, "high": 8.21, "low": 8.1, "close": 8.13, "volume": 11403.51, "close_time": 1773050399999, "quote_volume": 92897.5936, "trades": 1161, "taker_buy_base": 4480.76, "taker_buy_quote": 36530.3941 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 8.14, "high": 8.15, "low": 8.11, "close": 8.12, "volume": 4185.93, "close_time": 1773053999999, "quote_volume": 34038.9666, "trades": 630, "taker_buy_base": 1299.69, "taker_buy_quote": 10571.5974 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 8.12, "high": 8.15, "low": 8.08, "close": 8.13, "volume": 4477.53, "close_time": 1773057599999, "quote_volume": 36347.8785, "trades": 568, "taker_buy_base": 2403.2, "taker_buy_quote": 19508.8122 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 8.14, "high": 8.19, "low": 8.12, "close": 8.15, "volume": 9815.07, "close_time": 1773061199999, "quote_volume": 80117.7288, "trades": 849, "taker_buy_base": 5365.04, "taker_buy_quote": 43808.8529 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 8.16, "high": 8.27, "low": 8.15, "close": 8.24, "volume": 25888.49, "close_time": 1773064799999, "quote_volume": 212919.9662, "trades": 2338, "taker_buy_base": 16346.82, "taker_buy_quote": 134449.1859 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 8.24, "high": 8.28, "low": 8.2, "close": 8.23, "volume": 17282.7, "close_time": 1773068399999, "quote_volume": 142498.2422, "trades": 1887, "taker_buy_base": 9283.68, "taker_buy_quote": 76597.6433 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 8.24, "high": 8.25, "low": 8.18, "close": 8.21, "volume": 22783.8, "close_time": 1773071999999, "quote_volume": 187070.6432, "trades": 1248, "taker_buy_base": 9698.26, "taker_buy_quote": 79606.5866 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 8.2, "high": 8.24, "low": 8.19, "close": 8.2, "volume": 7275.1, "close_time": 1773075599999, "quote_volume": 59710.0438, "trades": 819, "taker_buy_base": 2068.82, "taker_buy_quote": 16979.3466 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 8.21, "high": 8.24, "low": 8.19, "close": 8.22, "volume": 5509.65, "close_time": 1773079199999, "quote_volume": 45255.2345, "trades": 705, "taker_buy_base": 2657.35, "taker_buy_quote": 21822.713 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 8.21, "high": 8.24, "low": 8.18, "close": 8.18, "volume": 5488.9, "close_time": 1773082799999, "quote_volume": 45051.8549, "trades": 475, "taker_buy_base": 2624.88, "taker_buy_quote": 21567.239 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 8.19, "high": 8.36, "low": 8.17, "close": 8.25, "volume": 26120.52, "close_time": 1773086399999, "quote_volume": 215778.0429, "trades": 1867, "taker_buy_base": 11905.14, "taker_buy_quote": 98269.7484 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 8.25, "high": 8.27, "low": 8.2, "close": 8.23, "volume": 5996.28, "close_time": 1773089999999, "quote_volume": 49322.8544, "trades": 806, "taker_buy_base": 3651.35, "taker_buy_quote": 30035.7718 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 8.23, "high": 8.27, "low": 8.21, "close": 8.24, "volume": 2104.65, "close_time": 1773093599999, "quote_volume": 17346.4763, "trades": 344, "taker_buy_base": 1512.71, "taker_buy_quote": 12472.3651 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 8.24, "high": 8.24, "low": 8.15, "close": 8.15, "volume": 5407.37, "close_time": 1773097199999, "quote_volume": 44239.7707, "trades": 601, "taker_buy_base": 2184.07, "taker_buy_quote": 17865.165 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 8.16, "high": 8.17, "low": 8.14, "close": 8.16, "volume": 3791.8, "close_time": 1773100799999, "quote_volume": 30940.7808, "trades": 368, "taker_buy_base": 2075.21, "taker_buy_quote": 16933.0946 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 8.16, "high": 8.24, "low": 8.15, "close": 8.22, "volume": 8182.96, "close_time": 1773104399999, "quote_volume": 67049.2374, "trades": 790, "taker_buy_base": 4476.94, "taker_buy_quote": 36707.9988 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 8.22, "high": 8.24, "low": 8.18, "close": 8.22, "volume": 9604.25, "close_time": 1773107999999, "quote_volume": 78881.2753, "trades": 761, "taker_buy_base": 5917.09, "taker_buy_quote": 48578.9268 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 8.22, "high": 8.35, "low": 8.21, "close": 8.3, "volume": 46057.6, "close_time": 1773111599999, "quote_volume": 381973.9449, "trades": 2963, "taker_buy_base": 30888.15, "taker_buy_quote": 256327.0004 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 8.3, "high": 8.31, "low": 8.2, "close": 8.21, "volume": 12042.49, "close_time": 1773115199999, "quote_volume": 99529.6749, "trades": 897, "taker_buy_base": 6442.33, "taker_buy_quote": 53230.0439 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 8.21, "high": 8.3, "low": 8.21, "close": 8.26, "volume": 2860.71, "close_time": 1773118799999, "quote_volume": 23632.1851, "trades": 320, "taker_buy_base": 2343.68, "taker_buy_quote": 19356.6834 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 8.26, "high": 8.28, "low": 8.22, "close": 8.24, "volume": 5670.61, "close_time": 1773122399999, "quote_volume": 46790.3134, "trades": 793, "taker_buy_base": 4210.22, "taker_buy_quote": 34755.3463 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 8.24, "high": 8.24, "low": 8.2, "close": 8.24, "volume": 6541.87, "close_time": 1773125999999, "quote_volume": 53828.2768, "trades": 577, "taker_buy_base": 4022.33, "taker_buy_quote": 33110.5079 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 8.24, "high": 8.29, "low": 8.22, "close": 8.27, "volume": 11291.91, "close_time": 1773129599999, "quote_volume": 93346.0973, "trades": 787, "taker_buy_base": 6838.78, "taker_buy_quote": 56523.4307 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 8.28, "high": 8.34, "low": 8.28, "close": 8.3, "volume": 18049.18, "close_time": 1773133199999, "quote_volume": 150019.9853, "trades": 1529, "taker_buy_base": 11554.38, "taker_buy_quote": 96056.2399 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 8.31, "high": 8.42, "low": 8.31, "close": 8.39, "volume": 24380.12, "close_time": 1773136799999, "quote_volume": 203924.8994, "trades": 885, "taker_buy_base": 17607.91, "taker_buy_quote": 147298.3633 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 8.39, "high": 8.39, "low": 8.34, "close": 8.38, "volume": 16456.17, "close_time": 1773140399999, "quote_volume": 137694.8927, "trades": 753, "taker_buy_base": 11204.94, "taker_buy_quote": 93728.7151 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 8.37, "high": 8.38, "low": 8.33, "close": 8.34, "volume": 4659.54, "close_time": 1773143999999, "quote_volume": 38940.6907, "trades": 554, "taker_buy_base": 1191.09, "taker_buy_quote": 9954.8423 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 8.34, "high": 8.39, "low": 8.33, "close": 8.38, "volume": 9333.03, "close_time": 1773147599999, "quote_volume": 78085.6205, "trades": 892, "taker_buy_base": 6265.06, "taker_buy_quote": 52440.323 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 8.39, "high": 8.43, "low": 8.3, "close": 8.34, "volume": 24089.35, "close_time": 1773151199999, "quote_volume": 201496.1776, "trades": 2089, "taker_buy_base": 11012.51, "taker_buy_quote": 92149.7267 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 8.34, "high": 8.52, "low": 8.26, "close": 8.51, "volume": 53350.09, "close_time": 1773154799999, "quote_volume": 445797.0108, "trades": 4107, "taker_buy_base": 25441.44, "taker_buy_quote": 213293.7699 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 8.52, "high": 8.54, "low": 8.44, "close": 8.5, "volume": 30107.96, "close_time": 1773158399999, "quote_volume": 255302.0666, "trades": 3541, "taker_buy_base": 15190.32, "taker_buy_quote": 128766.4825 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 8.5, "high": 8.53, "low": 8.44, "close": 8.49, "volume": 14608.41, "close_time": 1773161999999, "quote_volume": 124067.9187, "trades": 1745, "taker_buy_base": 7861.81, "taker_buy_quote": 66778.7681 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 8.5, "high": 8.51, "low": 8.41, "close": 8.43, "volume": 10557.03, "close_time": 1773165599999, "quote_volume": 89201.5961, "trades": 1647, "taker_buy_base": 5694.79, "taker_buy_quote": 48110.2804 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 8.43, "high": 8.44, "low": 8.28, "close": 8.3, "volume": 22693.0, "close_time": 1773169199999, "quote_volume": 189136.4767, "trades": 2820, "taker_buy_base": 13055.41, "taker_buy_quote": 108836.3992 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 8.29, "high": 8.32, "low": 8.23, "close": 8.27, "volume": 15620.17, "close_time": 1773172799999, "quote_volume": 129076.156, "trades": 663, "taker_buy_base": 10796.97, "taker_buy_quote": 89262.3549 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 8.27, "high": 8.29, "low": 8.26, "close": 8.28, "volume": 4991.83, "close_time": 1773176399999, "quote_volume": 41321.779, "trades": 460, "taker_buy_base": 2223.25, "taker_buy_quote": 18404.3048 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 8.28, "high": 8.3, "low": 8.21, "close": 8.22, "volume": 23357.02, "close_time": 1773179999999, "quote_volume": 192961.9672, "trades": 1185, "taker_buy_base": 12376.12, "taker_buy_quote": 102226.0505 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 8.22, "high": 8.24, "low": 8.18, "close": 8.22, "volume": 11131.09, "close_time": 1773183599999, "quote_volume": 91315.333, "trades": 984, "taker_buy_base": 3649.77, "taker_buy_quote": 29958.0134 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 8.23, "high": 8.25, "low": 8.22, "close": 8.23, "volume": 4354.85, "close_time": 1773187199999, "quote_volume": 35855.0662, "trades": 423, "taker_buy_base": 2235.88, "taker_buy_quote": 18412.6412 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 8.24, "high": 8.26, "low": 8.2, "close": 8.25, "volume": 9454.26, "close_time": 1773190799999, "quote_volume": 77778.8292, "trades": 742, "taker_buy_base": 5028.66, "taker_buy_quote": 41375.3818 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 8.25, "high": 8.26, "low": 8.22, "close": 8.24, "volume": 6745.63, "close_time": 1773194399999, "quote_volume": 55572.8728, "trades": 527, "taker_buy_base": 4869.18, "taker_buy_quote": 40115.3023 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 8.23, "high": 8.23, "low": 8.17, "close": 8.21, "volume": 6116.85, "close_time": 1773197999999, "quote_volume": 50143.8716, "trades": 536, "taker_buy_base": 2409.22, "taker_buy_quote": 19756.3735 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 8.22, "high": 8.24, "low": 8.2, "close": 8.21, "volume": 2110.09, "close_time": 1773201599999, "quote_volume": 17338.9098, "trades": 336, "taker_buy_base": 821.41, "taker_buy_quote": 6751.9136 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 8.2, "high": 8.24, "low": 8.18, "close": 8.24, "volume": 11288.51, "close_time": 1773205199999, "quote_volume": 92678.3555, "trades": 706, "taker_buy_base": 7130.25, "taker_buy_quote": 58536.1459 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 8.24, "high": 8.24, "low": 8.13, "close": 8.16, "volume": 21453.41, "close_time": 1773208799999, "quote_volume": 175243.0333, "trades": 1325, "taker_buy_base": 11032.71, "taker_buy_quote": 90220.4289 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 8.16, "high": 8.25, "low": 8.16, "close": 8.23, "volume": 42011.51, "close_time": 1773212399999, "quote_volume": 344828.1464, "trades": 2607, "taker_buy_base": 24057.67, "taker_buy_quote": 197642.0628 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 8.23, "high": 8.24, "low": 8.17, "close": 8.22, "volume": 67883.46, "close_time": 1773215999999, "quote_volume": 556574.5913, "trades": 3375, "taker_buy_base": 30248.92, "taker_buy_quote": 248299.933 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 8.22, "high": 8.24, "low": 8.18, "close": 8.21, "volume": 22759.7, "close_time": 1773219599999, "quote_volume": 186980.1083, "trades": 1243, "taker_buy_base": 14361.95, "taker_buy_quote": 118019.0615 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 8.21, "high": 8.23, "low": 8.18, "close": 8.19, "volume": 6131.92, "close_time": 1773223199999, "quote_volume": 50317.1848, "trades": 463, "taker_buy_base": 3205.23, "taker_buy_quote": 26308.2986 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 8.19, "high": 8.23, "low": 8.18, "close": 8.22, "volume": 5171.08, "close_time": 1773226799999, "quote_volume": 42488.1726, "trades": 390, "taker_buy_base": 2181.55, "taker_buy_quote": 17936.6197 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 8.21, "high": 8.26, "low": 8.21, "close": 8.23, "volume": 7561.88, "close_time": 1773230399999, "quote_volume": 62315.532, "trades": 491, "taker_buy_base": 4955.46, "taker_buy_quote": 40844.4151 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 8.22, "high": 8.36, "low": 8.21, "close": 8.28, "volume": 28707.84, "close_time": 1773233999999, "quote_volume": 237950.4902, "trades": 1477, "taker_buy_base": 12844.39, "taker_buy_quote": 106705.9866 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 8.28, "high": 8.43, "low": 8.27, "close": 8.35, "volume": 21895.56, "close_time": 1773237599999, "quote_volume": 182803.7844, "trades": 2394, "taker_buy_base": 10325.9, "taker_buy_quote": 86226.7378 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 8.36, "high": 8.41, "low": 8.34, "close": 8.34, "volume": 17410.31, "close_time": 1773241199999, "quote_volume": 145953.3844, "trades": 2165, "taker_buy_base": 8083.55, "taker_buy_quote": 67790.726 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 8.35, "high": 8.35, "low": 8.23, "close": 8.29, "volume": 13594.13, "close_time": 1773244799999, "quote_volume": 112689.9914, "trades": 2357, "taker_buy_base": 6842.59, "taker_buy_quote": 56699.8522 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 8.29, "high": 8.32, "low": 8.26, "close": 8.31, "volume": 15587.5, "close_time": 1773248399999, "quote_volume": 129107.345, "trades": 1750, "taker_buy_base": 6144.06, "taker_buy_quote": 50948.7604 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 8.31, "high": 8.37, "low": 8.26, "close": 8.31, "volume": 17689.84, "close_time": 1773251999999, "quote_volume": 147282.9343, "trades": 1982, "taker_buy_base": 10747.92, "taker_buy_quote": 89497.7257 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 8.31, "high": 8.37, "low": 8.31, "close": 8.35, "volume": 6920.5, "close_time": 1773255599999, "quote_volume": 57668.6942, "trades": 1004, "taker_buy_base": 2993.77, "taker_buy_quote": 24963.1158 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 8.36, "high": 8.37, "low": 8.31, "close": 8.32, "volume": 3632.63, "close_time": 1773259199999, "quote_volume": 30245.9872, "trades": 486, "taker_buy_base": 1699.35, "taker_buy_quote": 14151.012 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 8.33, "high": 8.34, "low": 8.3, "close": 8.33, "volume": 2995.85, "close_time": 1773262799999, "quote_volume": 24936.5272, "trades": 321, "taker_buy_base": 1822.51, "taker_buy_quote": 15176.8638 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 8.33, "high": 8.35, "low": 8.29, "close": 8.34, "volume": 3704.82, "close_time": 1773266399999, "quote_volume": 30836.0979, "trades": 651, "taker_buy_base": 2231.57, "taker_buy_quote": 18581.5146 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 8.34, "high": 8.36, "low": 8.31, "close": 8.33, "volume": 5819.53, "close_time": 1773269999999, "quote_volume": 48501.9064, "trades": 678, "taker_buy_base": 1578.28, "taker_buy_quote": 13154.6937 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 8.33, "high": 8.35, "low": 8.27, "close": 8.28, "volume": 4699.97, "close_time": 1773273599999, "quote_volume": 38992.3789, "trades": 512, "taker_buy_base": 1105.29, "taker_buy_quote": 9180.4539 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 8.29, "high": 8.32, "low": 8.27, "close": 8.32, "volume": 9214.08, "close_time": 1773277199999, "quote_volume": 76344.7321, "trades": 713, "taker_buy_base": 3939.96, "taker_buy_quote": 32639.5548 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 8.31, "high": 8.31, "low": 8.24, "close": 8.27, "volume": 3851.6, "close_time": 1773280799999, "quote_volume": 31841.3927, "trades": 449, "taker_buy_base": 817.85, "taker_buy_quote": 6761.7249 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 8.27, "high": 8.28, "low": 8.22, "close": 8.22, "volume": 6079.39, "close_time": 1773284399999, "quote_volume": 50139.3392, "trades": 624, "taker_buy_base": 1208.61, "taker_buy_quote": 9969.4223 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 8.21, "high": 8.24, "low": 8.18, "close": 8.2, "volume": 4168.71, "close_time": 1773287999999, "quote_volume": 34272.4556, "trades": 427, "taker_buy_base": 2003.03, "taker_buy_quote": 16468.7301 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 8.2, "high": 8.22, "low": 8.18, "close": 8.19, "volume": 4009.81, "close_time": 1773291599999, "quote_volume": 32894.1944, "trades": 395, "taker_buy_base": 1792.92, "taker_buy_quote": 14713.5862 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 8.19, "high": 8.2, "low": 8.16, "close": 8.18, "volume": 4121.04, "close_time": 1773295199999, "quote_volume": 33678.7285, "trades": 580, "taker_buy_base": 2113.67, "taker_buy_quote": 17275.0739 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 8.18, "high": 8.2, "low": 8.18, "close": 8.2, "volume": 4565.28, "close_time": 1773298799999, "quote_volume": 37394.4091, "trades": 441, "taker_buy_base": 2076.63, "taker_buy_quote": 17014.4852 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 8.2, "high": 8.24, "low": 8.18, "close": 8.24, "volume": 2579.68, "close_time": 1773302399999, "quote_volume": 21198.5547, "trades": 320, "taker_buy_base": 1346.25, "taker_buy_quote": 11057.7758 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 8.24, "high": 8.26, "low": 8.21, "close": 8.23, "volume": 1984.89, "close_time": 1773305999999, "quote_volume": 16346.5447, "trades": 317, "taker_buy_base": 1464.35, "taker_buy_quote": 12060.9066 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 8.23, "high": 8.27, "low": 8.19, "close": 8.23, "volume": 7975.56, "close_time": 1773309599999, "quote_volume": 65687.0809, "trades": 733, "taker_buy_base": 3597.17, "taker_buy_quote": 29619.8894 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 8.23, "high": 8.28, "low": 8.2, "close": 8.26, "volume": 8458.14, "close_time": 1773313199999, "quote_volume": 69659.2912, "trades": 721, "taker_buy_base": 4544.28, "taker_buy_quote": 37453.2967 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 8.25, "high": 8.25, "low": 8.2, "close": 8.22, "volume": 9129.22, "close_time": 1773316799999, "quote_volume": 75086.7031, "trades": 477, "taker_buy_base": 5312.61, "taker_buy_quote": 43701.4505 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 8.22, "high": 8.26, "low": 8.2, "close": 8.23, "volume": 11636.91, "close_time": 1773320399999, "quote_volume": 95674.5056, "trades": 588, "taker_buy_base": 6951.12, "taker_buy_quote": 57174.2206 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 8.23, "high": 8.26, "low": 8.17, "close": 8.2, "volume": 29753.5, "close_time": 1773323999999, "quote_volume": 244245.784, "trades": 1610, "taker_buy_base": 15065.13, "taker_buy_quote": 123644.2506 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 8.21, "high": 8.25, "low": 8.11, "close": 8.15, "volume": 29785.6, "close_time": 1773327599999, "quote_volume": 242902.7044, "trades": 1534, "taker_buy_base": 14658.85, "taker_buy_quote": 119652.4998 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 8.15, "high": 8.2, "low": 8.12, "close": 8.19, "volume": 8592.04, "close_time": 1773331199999, "quote_volume": 70153.0975, "trades": 1215, "taker_buy_base": 4791.5, "taker_buy_quote": 39144.1225 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 8.18, "high": 8.22, "low": 8.15, "close": 8.21, "volume": 9305.76, "close_time": 1773334799999, "quote_volume": 76219.2492, "trades": 1124, "taker_buy_base": 4965.87, "taker_buy_quote": 40669.0616 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 8.2, "high": 8.22, "low": 8.19, "close": 8.2, "volume": 11189.79, "close_time": 1773338399999, "quote_volume": 91841.9065, "trades": 639, "taker_buy_base": 4921.14, "taker_buy_quote": 40385.415 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 8.2, "high": 8.23, "low": 8.18, "close": 8.19, "volume": 4634.65, "close_time": 1773341999999, "quote_volume": 38007.6785, "trades": 428, "taker_buy_base": 3522.88, "taker_buy_quote": 28894.0872 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 8.2, "high": 8.26, "low": 8.19, "close": 8.26, "volume": 6032.54, "close_time": 1773345599999, "quote_volume": 49606.9602, "trades": 665, "taker_buy_base": 2903.7, "taker_buy_quote": 23866.8178 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 8.25, "high": 8.26, "low": 8.23, "close": 8.23, "volume": 3122.14, "close_time": 1773349199999, "quote_volume": 25744.1009, "trades": 373, "taker_buy_base": 1499.56, "taker_buy_quote": 12365.4624 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 8.22, "high": 8.29, "low": 8.21, "close": 8.27, "volume": 5931.28, "close_time": 1773352799999, "quote_volume": 48863.6708, "trades": 731, "taker_buy_base": 3099.25, "taker_buy_quote": 25509.4465 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 8.28, "high": 8.3, "low": 8.26, "close": 8.28, "volume": 8563.79, "close_time": 1773356399999, "quote_volume": 70879.0717, "trades": 651, "taker_buy_base": 3759.03, "taker_buy_quote": 31098.0662 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 8.28, "high": 8.32, "low": 8.26, "close": 8.27, "volume": 10103.91, "close_time": 1773359999999, "quote_volume": 83788.822, "trades": 892, "taker_buy_base": 3560.29, "taker_buy_quote": 29522.3051 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 8.27, "high": 8.46, "low": 8.25, "close": 8.39, "volume": 44455.54, "close_time": 1773363599999, "quote_volume": 372233.7653, "trades": 3896, "taker_buy_base": 24098.34, "taker_buy_quote": 201660.9454 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 8.38, "high": 8.44, "low": 8.37, "close": 8.42, "volume": 9325.72, "close_time": 1773367199999, "quote_volume": 78401.1977, "trades": 948, "taker_buy_base": 3005.5, "taker_buy_quote": 25277.3556 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 8.43, "high": 8.43, "low": 8.38, "close": 8.39, "volume": 6952.04, "close_time": 1773370799999, "quote_volume": 58411.4981, "trades": 1008, "taker_buy_base": 3446.7, "taker_buy_quote": 28966.7066 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 8.4, "high": 8.46, "low": 8.38, "close": 8.45, "volume": 20193.6, "close_time": 1773374399999, "quote_volume": 169856.3974, "trades": 1420, "taker_buy_base": 8448.15, "taker_buy_quote": 71034.4189 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 8.45, "high": 8.46, "low": 8.38, "close": 8.4, "volume": 5508.24, "close_time": 1773377999999, "quote_volume": 46381.0003, "trades": 837, "taker_buy_base": 1439.49, "taker_buy_quote": 12133.5036 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 8.4, "high": 8.42, "low": 8.37, "close": 8.4, "volume": 6198.63, "close_time": 1773381599999, "quote_volume": 52047.8376, "trades": 937, "taker_buy_base": 2410.09, "taker_buy_quote": 20233.2425 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 8.39, "high": 8.4, "low": 8.34, "close": 8.37, "volume": 6633.8, "close_time": 1773385199999, "quote_volume": 55490.005, "trades": 786, "taker_buy_base": 3579.37, "taker_buy_quote": 29950.9985 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 8.37, "high": 8.4, "low": 8.36, "close": 8.39, "volume": 6665.9, "close_time": 1773388799999, "quote_volume": 55870.4473, "trades": 837, "taker_buy_base": 3688.51, "taker_buy_quote": 30918.3255 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 8.38, "high": 8.44, "low": 8.35, "close": 8.41, "volume": 11319.89, "close_time": 1773392399999, "quote_volume": 95027.0698, "trades": 1192, "taker_buy_base": 6284.14, "taker_buy_quote": 52786.3956 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 8.41, "high": 8.5, "low": 8.41, "close": 8.48, "volume": 22710.8, "close_time": 1773395999999, "quote_volume": 191981.969, "trades": 1493, "taker_buy_base": 12252.74, "taker_buy_quote": 103587.4347 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 8.48, "high": 8.56, "low": 8.48, "close": 8.55, "volume": 39797.65, "close_time": 1773399599999, "quote_volume": 339340.8221, "trades": 2930, "taker_buy_base": 22911.18, "taker_buy_quote": 195335.2835 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 8.56, "high": 8.58, "low": 8.53, "close": 8.56, "volume": 14872.84, "close_time": 1773403199999, "quote_volume": 127141.9138, "trades": 1526, "taker_buy_base": 5324.14, "taker_buy_quote": 45546.0152 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 8.57, "high": 8.71, "low": 8.56, "close": 8.69, "volume": 39021.73, "close_time": 1773406799999, "quote_volume": 336895.8621, "trades": 3684, "taker_buy_base": 19505.67, "taker_buy_quote": 168486.0767 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 8.69, "high": 8.83, "low": 8.67, "close": 8.77, "volume": 68903.62, "close_time": 1773410399999, "quote_volume": 603897.6102, "trades": 5800, "taker_buy_base": 35986.69, "taker_buy_quote": 315471.4177 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 8.78, "high": 8.85, "low": 8.59, "close": 8.62, "volume": 56665.34, "close_time": 1773413999999, "quote_volume": 494389.7109, "trades": 4782, "taker_buy_base": 19109.09, "taker_buy_quote": 166932.3833 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 8.62, "high": 8.66, "low": 8.54, "close": 8.57, "volume": 32836.34, "close_time": 1773417599999, "quote_volume": 282126.745, "trades": 2983, "taker_buy_base": 13794.62, "taker_buy_quote": 118572.0044 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 8.57, "high": 8.64, "low": 8.53, "close": 8.61, "volume": 37197.43, "close_time": 1773421199999, "quote_volume": 319099.1027, "trades": 2319, "taker_buy_base": 17003.7, "taker_buy_quote": 146046.7985 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 8.61, "high": 8.63, "low": 8.48, "close": 8.5, "volume": 16941.95, "close_time": 1773424799999, "quote_volume": 145148.6966, "trades": 1626, "taker_buy_base": 7580.63, "taker_buy_quote": 64893.7289 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 8.5, "high": 8.55, "low": 8.48, "close": 8.51, "volume": 7244.94, "close_time": 1773428399999, "quote_volume": 61705.8488, "trades": 1073, "taker_buy_base": 2813.5, "taker_buy_quote": 23952.9478 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 8.5, "high": 8.53, "low": 8.49, "close": 8.52, "volume": 12333.72, "close_time": 1773431999999, "quote_volume": 104906.5507, "trades": 892, "taker_buy_base": 7418.39, "taker_buy_quote": 63109.7903 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 8.51, "high": 8.55, "low": 8.5, "close": 8.54, "volume": 14613.47, "close_time": 1773435599999, "quote_volume": 124508.6175, "trades": 526, "taker_buy_base": 5208.81, "taker_buy_quote": 44448.9262 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 8.54, "high": 8.59, "low": 8.5, "close": 8.53, "volume": 7073.88, "close_time": 1773439199999, "quote_volume": 60440.841, "trades": 608, "taker_buy_base": 4172.3, "taker_buy_quote": 35662.4582 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 8.53, "high": 8.54, "low": 8.42, "close": 8.46, "volume": 9077.38, "close_time": 1773442799999, "quote_volume": 76788.8034, "trades": 899, "taker_buy_base": 4060.08, "taker_buy_quote": 34330.318 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 8.46, "high": 8.51, "low": 8.46, "close": 8.49, "volume": 4836.58, "close_time": 1773446399999, "quote_volume": 41035.0141, "trades": 621, "taker_buy_base": 2050.26, "taker_buy_quote": 17406.092 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 8.48, "high": 8.5, "low": 8.4, "close": 8.42, "volume": 21590.97, "close_time": 1773449999999, "quote_volume": 182671.9335, "trades": 1322, "taker_buy_base": 13396.12, "taker_buy_quote": 113367.8551 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 8.41, "high": 8.48, "low": 8.4, "close": 8.47, "volume": 7360.27, "close_time": 1773453599999, "quote_volume": 62165.8954, "trades": 770, "taker_buy_base": 2812.74, "taker_buy_quote": 23764.6648 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 8.47, "high": 8.5, "low": 8.44, "close": 8.49, "volume": 9981.54, "close_time": 1773457199999, "quote_volume": 84645.7393, "trades": 650, "taker_buy_base": 5332.33, "taker_buy_quote": 45215.4711 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 8.48, "high": 8.52, "low": 8.47, "close": 8.48, "volume": 9012.81, "close_time": 1773460799999, "quote_volume": 76470.3462, "trades": 689, "taker_buy_base": 4825.1, "taker_buy_quote": 40959.463 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 8.48, "high": 8.52, "low": 8.45, "close": 8.45, "volume": 10690.69, "close_time": 1773464399999, "quote_volume": 90642.757, "trades": 873, "taker_buy_base": 4375.86, "taker_buy_quote": 37117.6523 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 8.45, "high": 8.46, "low": 8.39, "close": 8.41, "volume": 8459.31, "close_time": 1773467999999, "quote_volume": 71306.3206, "trades": 766, "taker_buy_base": 5541.98, "taker_buy_quote": 46733.8966 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 8.41, "high": 8.41, "low": 8.27, "close": 8.32, "volume": 18534.46, "close_time": 1773471599999, "quote_volume": 154344.2151, "trades": 1444, "taker_buy_base": 8002.3, "taker_buy_quote": 66680.3073 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 8.32, "high": 8.33, "low": 8.27, "close": 8.29, "volume": 8550.64, "close_time": 1773475199999, "quote_volume": 71014.0087, "trades": 671, "taker_buy_base": 4990.25, "taker_buy_quote": 41439.2654 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 8.28, "high": 8.3, "low": 8.27, "close": 8.28, "volume": 8363.48, "close_time": 1773478799999, "quote_volume": 69320.4182, "trades": 492, "taker_buy_base": 5006.69, "taker_buy_quote": 41502.6146 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 8.27, "high": 8.3, "low": 8.25, "close": 8.27, "volume": 12858.6, "close_time": 1773482399999, "quote_volume": 106460.9101, "trades": 732, "taker_buy_base": 7643.08, "taker_buy_quote": 63290.2595 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 8.26, "high": 8.27, "low": 8.21, "close": 8.23, "volume": 8504.84, "close_time": 1773485999999, "quote_volume": 70053.7846, "trades": 681, "taker_buy_base": 3236.17, "taker_buy_quote": 26663.0299 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 8.23, "high": 8.27, "low": 8.22, "close": 8.26, "volume": 9891.65, "close_time": 1773489599999, "quote_volume": 81652.0391, "trades": 892, "taker_buy_base": 6653.91, "taker_buy_quote": 54934.0152 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 8.25, "high": 8.27, "low": 8.22, "close": 8.24, "volume": 8556.42, "close_time": 1773493199999, "quote_volume": 70620.1357, "trades": 657, "taker_buy_base": 3299.11, "taker_buy_quote": 27236.5541 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 8.24, "high": 8.26, "low": 8.23, "close": 8.26, "volume": 5833.04, "close_time": 1773496799999, "quote_volume": 48107.5804, "trades": 542, "taker_buy_base": 2034.13, "taker_buy_quote": 16787.0034 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 8.25, "high": 8.27, "low": 8.22, "close": 8.22, "volume": 7672.35, "close_time": 1773500399999, "quote_volume": 63283.543, "trades": 999, "taker_buy_base": 3190.64, "taker_buy_quote": 26336.6393 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 8.22, "high": 8.24, "low": 8.2, "close": 8.22, "volume": 11003.36, "close_time": 1773503999999, "quote_volume": 90445.5395, "trades": 898, "taker_buy_base": 5556.02, "taker_buy_quote": 45674.62 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 8.23, "high": 8.25, "low": 8.21, "close": 8.25, "volume": 2321.82, "close_time": 1773507599999, "quote_volume": 19115.8306, "trades": 227, "taker_buy_base": 817.75, "taker_buy_quote": 6733.109 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 8.25, "high": 8.25, "low": 8.21, "close": 8.23, "volume": 4980.96, "close_time": 1773511199999, "quote_volume": 40999.4638, "trades": 491, "taker_buy_base": 3259.97, "taker_buy_quote": 26834.1574 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 8.22, "high": 8.24, "low": 8.2, "close": 8.23, "volume": 12379.92, "close_time": 1773514799999, "quote_volume": 101771.123, "trades": 758, "taker_buy_base": 7610.41, "taker_buy_quote": 62574.0776 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 8.22, "high": 8.23, "low": 8.2, "close": 8.21, "volume": 8034.19, "close_time": 1773518399999, "quote_volume": 66018.1659, "trades": 560, "taker_buy_base": 3740.3, "taker_buy_quote": 30743.0859 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 8.21, "high": 8.22, "low": 8.19, "close": 8.22, "volume": 11172.49, "close_time": 1773521999999, "quote_volume": 91645.2205, "trades": 611, "taker_buy_base": 5417.39, "taker_buy_quote": 44457.1068 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 8.21, "high": 8.24, "low": 8.18, "close": 8.23, "volume": 8372.58, "close_time": 1773525599999, "quote_volume": 68680.9719, "trades": 540, "taker_buy_base": 4216.6, "taker_buy_quote": 34606.1432 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 8.23, "high": 8.23, "low": 8.21, "close": 8.21, "volume": 9815.74, "close_time": 1773529199999, "quote_volume": 80708.2487, "trades": 489, "taker_buy_base": 4469.6, "taker_buy_quote": 36765.0521 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 8.21, "high": 8.28, "low": 8.2, "close": 8.26, "volume": 23879.17, "close_time": 1773532799999, "quote_volume": 196959.449, "trades": 1202, "taker_buy_base": 12325.21, "taker_buy_quote": 101718.7491 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 8.26, "high": 8.27, "low": 8.2, "close": 8.22, "volume": 16916.99, "close_time": 1773536399999, "quote_volume": 139337.1605, "trades": 847, "taker_buy_base": 8535.32, "taker_buy_quote": 70316.2411 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 8.22, "high": 8.25, "low": 8.19, "close": 8.24, "volume": 9654.51, "close_time": 1773539999999, "quote_volume": 79289.2641, "trades": 608, "taker_buy_base": 4711.09, "taker_buy_quote": 38702.4137 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 8.25, "high": 8.32, "low": 8.24, "close": 8.31, "volume": 12544.35, "close_time": 1773543599999, "quote_volume": 103803.3902, "trades": 1080, "taker_buy_base": 7302.63, "taker_buy_quote": 60421.3499 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 8.31, "high": 8.32, "low": 8.24, "close": 8.26, "volume": 8925.88, "close_time": 1773547199999, "quote_volume": 73838.1137, "trades": 739, "taker_buy_base": 4454.45, "taker_buy_quote": 36832.0184 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 8.26, "high": 8.29, "low": 8.22, "close": 8.26, "volume": 11584.03, "close_time": 1773550799999, "quote_volume": 95665.1242, "trades": 769, "taker_buy_base": 7583.81, "taker_buy_quote": 62624.0242 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 8.26, "high": 8.28, "low": 8.24, "close": 8.25, "volume": 8913.77, "close_time": 1773554399999, "quote_volume": 73652.7758, "trades": 651, "taker_buy_base": 6786.55, "taker_buy_quote": 56078.223 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 8.26, "high": 8.28, "low": 8.22, "close": 8.23, "volume": 10117.9, "close_time": 1773557999999, "quote_volume": 83419.8117, "trades": 564, "taker_buy_base": 5494.98, "taker_buy_quote": 45303.2993 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 8.23, "high": 8.27, "low": 8.22, "close": 8.27, "volume": 7213.51, "close_time": 1773561599999, "quote_volume": 59496.5307, "trades": 439, "taker_buy_base": 5746.75, "taker_buy_quote": 47396.42 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 8.28, "high": 8.32, "low": 8.27, "close": 8.32, "volume": 7633.75, "close_time": 1773565199999, "quote_volume": 63225.8554, "trades": 529, "taker_buy_base": 4242.32, "taker_buy_quote": 35159.0756 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 8.32, "high": 8.36, "low": 8.32, "close": 8.33, "volume": 7613.42, "close_time": 1773568799999, "quote_volume": 63483.4271, "trades": 602, "taker_buy_base": 4874.37, "taker_buy_quote": 40654.5241 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 8.33, "high": 8.4, "low": 8.31, "close": 8.38, "volume": 12097.41, "close_time": 1773572399999, "quote_volume": 101279.3776, "trades": 879, "taker_buy_base": 5284.55, "taker_buy_quote": 44249.7793 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 8.37, "high": 8.43, "low": 8.37, "close": 8.41, "volume": 18932.9, "close_time": 1773575999999, "quote_volume": 159098.293, "trades": 1229, "taker_buy_base": 9382.16, "taker_buy_quote": 78884.172 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 8.41, "high": 8.41, "low": 8.37, "close": 8.39, "volume": 13671.17, "close_time": 1773579599999, "quote_volume": 114632.1926, "trades": 852, "taker_buy_base": 5721.94, "taker_buy_quote": 47995.0179 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 8.38, "high": 8.41, "low": 8.28, "close": 8.33, "volume": 14300.25, "close_time": 1773583199999, "quote_volume": 119025.3729, "trades": 1754, "taker_buy_base": 7518.37, "taker_buy_quote": 62596.835 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 8.33, "high": 8.34, "low": 8.29, "close": 8.32, "volume": 7216.91, "close_time": 1773586799999, "quote_volume": 59953.4412, "trades": 563, "taker_buy_base": 3239.07, "taker_buy_quote": 26904.2258 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 8.32, "high": 8.33, "low": 8.27, "close": 8.28, "volume": 15303.46, "close_time": 1773590399999, "quote_volume": 127001.5626, "trades": 757, "taker_buy_base": 5630.97, "taker_buy_quote": 46773.0918 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 8.28, "high": 8.31, "low": 8.26, "close": 8.26, "volume": 8621.81, "close_time": 1773593999999, "quote_volume": 71320.8291, "trades": 550, "taker_buy_base": 3608.09, "taker_buy_quote": 29860.5412 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 8.26, "high": 8.36, "low": 8.26, "close": 8.33, "volume": 11157.47, "close_time": 1773597599999, "quote_volume": 92586.4796, "trades": 658, "taker_buy_base": 5334.04, "taker_buy_quote": 44296.0732 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 8.33, "high": 8.34, "low": 8.27, "close": 8.28, "volume": 7802.48, "close_time": 1773601199999, "quote_volume": 64829.2636, "trades": 554, "taker_buy_base": 3364.79, "taker_buy_quote": 27972.7224 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 8.28, "high": 8.33, "low": 8.28, "close": 8.32, "volume": 4317.56, "close_time": 1773604799999, "quote_volume": 35871.0834, "trades": 387, "taker_buy_base": 2026.57, "taker_buy_quote": 16835.4962 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 8.32, "high": 8.36, "low": 8.3, "close": 8.34, "volume": 6356.26, "close_time": 1773608399999, "quote_volume": 52937.7938, "trades": 775, "taker_buy_base": 3013.69, "taker_buy_quote": 25108.2524 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 8.33, "high": 8.4, "low": 8.3, "close": 8.38, "volume": 12495.4, "close_time": 1773611999999, "quote_volume": 104586.3289, "trades": 1187, "taker_buy_base": 6062.4, "taker_buy_quote": 50710.2943 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 8.39, "high": 8.51, "low": 8.34, "close": 8.49, "volume": 24977.12, "close_time": 1773615599999, "quote_volume": 210641.2678, "trades": 2725, "taker_buy_base": 14312.16, "taker_buy_quote": 120746.6992 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 8.49, "high": 8.52, "low": 8.42, "close": 8.48, "volume": 23862.91, "close_time": 1773619199999, "quote_volume": 202023.5871, "trades": 2339, "taker_buy_base": 11323.82, "taker_buy_quote": 95928.4659 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 8.48, "high": 8.51, "low": 8.44, "close": 8.5, "volume": 12601.48, "close_time": 1773622799999, "quote_volume": 106920.5404, "trades": 1307, "taker_buy_base": 5474.7, "taker_buy_quote": 46477.9228 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 8.5, "high": 8.52, "low": 8.45, "close": 8.51, "volume": 13809.81, "close_time": 1773626399999, "quote_volume": 117208.9777, "trades": 1292, "taker_buy_base": 4716.56, "taker_buy_quote": 40024.0067 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 8.51, "high": 8.55, "low": 8.46, "close": 8.52, "volume": 10633.9, "close_time": 1773629999999, "quote_volume": 90500.1675, "trades": 1100, "taker_buy_base": 6114.87, "taker_buy_quote": 52077.2982 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 8.52, "high": 8.74, "low": 8.5, "close": 8.65, "volume": 48642.06, "close_time": 1773633599999, "quote_volume": 419973.3925, "trades": 4811, "taker_buy_base": 25988.02, "taker_buy_quote": 224417.9396 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 8.66, "high": 8.8, "low": 8.66, "close": 8.77, "volume": 48344.57, "close_time": 1773637199999, "quote_volume": 422010.5255, "trades": 4458, "taker_buy_base": 26893.5, "taker_buy_quote": 234706.2696 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 8.78, "high": 8.98, "low": 8.77, "close": 8.93, "volume": 94251.01, "close_time": 1773640799999, "quote_volume": 837363.1135, "trades": 7476, "taker_buy_base": 36069.42, "taker_buy_quote": 320255.9271 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 8.93, "high": 9.03, "low": 8.87, "close": 8.97, "volume": 66791.07, "close_time": 1773644399999, "quote_volume": 597829.3349, "trades": 4795, "taker_buy_base": 27093.23, "taker_buy_quote": 242699.5194 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 8.97, "high": 9.08, "low": 8.97, "close": 9.05, "volume": 60684.84, "close_time": 1773647999999, "quote_volume": 548167.2352, "trades": 3260, "taker_buy_base": 28025.94, "taker_buy_quote": 253198.806 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 9.05, "high": 9.23, "low": 8.95, "close": 8.95, "volume": 114075.06, "close_time": 1773651599999, "quote_volume": 1036630.8631, "trades": 6828, "taker_buy_base": 57271.21, "taker_buy_quote": 521095.8486 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 8.95, "high": 8.99, "low": 8.89, "close": 8.9, "volume": 32289.84, "close_time": 1773655199999, "quote_volume": 288797.2286, "trades": 2513, "taker_buy_base": 15538.11, "taker_buy_quote": 138980.2869 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 8.9, "high": 8.91, "low": 8.77, "close": 8.9, "volume": 43529.86, "close_time": 1773658799999, "quote_volume": 384826.4721, "trades": 2655, "taker_buy_base": 26458.74, "taker_buy_quote": 233918.8026 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 8.91, "high": 8.92, "low": 8.82, "close": 8.86, "volume": 14980.69, "close_time": 1773662399999, "quote_volume": 132633.0941, "trades": 1340, "taker_buy_base": 6161.12, "taker_buy_quote": 54564.7222 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 8.86, "high": 8.91, "low": 8.85, "close": 8.87, "volume": 32802.9, "close_time": 1773665999999, "quote_volume": 291261.4215, "trades": 2451, "taker_buy_base": 18831.88, "taker_buy_quote": 167242.1425 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 8.87, "high": 9.0, "low": 8.84, "close": 8.93, "volume": 37353.79, "close_time": 1773669599999, "quote_volume": 333506.5648, "trades": 4415, "taker_buy_base": 20078.37, "taker_buy_quote": 179375.9482 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 8.94, "high": 8.97, "low": 8.82, "close": 8.94, "volume": 27052.68, "close_time": 1773673199999, "quote_volume": 240568.5733, "trades": 3425, "taker_buy_base": 11414.92, "taker_buy_quote": 101536.9962 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 8.95, "high": 8.97, "low": 8.82, "close": 8.82, "volume": 21196.53, "close_time": 1773676799999, "quote_volume": 188323.6276, "trades": 2307, "taker_buy_base": 8106.46, "taker_buy_quote": 72108.5093 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 8.82, "high": 8.95, "low": 8.82, "close": 8.94, "volume": 14574.66, "close_time": 1773680399999, "quote_volume": 129654.7808, "trades": 1732, "taker_buy_base": 7472.59, "taker_buy_quote": 66478.9934 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 8.94, "high": 9.01, "low": 8.93, "close": 8.98, "volume": 15937.22, "close_time": 1773683999999, "quote_volume": 142892.7308, "trades": 1562, "taker_buy_base": 8419.13, "taker_buy_quote": 75524.535 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 8.98, "high": 9.07, "low": 8.98, "close": 9.01, "volume": 13190.24, "close_time": 1773687599999, "quote_volume": 119041.0059, "trades": 1584, "taker_buy_base": 7743.01, "taker_buy_quote": 69894.4713 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 9.01, "high": 9.06, "low": 8.98, "close": 9.0, "volume": 11713.21, "close_time": 1773691199999, "quote_volume": 105586.0671, "trades": 1449, "taker_buy_base": 5802.38, "taker_buy_quote": 52310.4815 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 9.0, "high": 9.03, "low": 8.98, "close": 9.01, "volume": 15092.4, "close_time": 1773694799999, "quote_volume": 135918.4869, "trades": 1179, "taker_buy_base": 4876.5, "taker_buy_quote": 43950.39 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 9.01, "high": 9.1, "low": 9.0, "close": 9.05, "volume": 33162.51, "close_time": 1773698399999, "quote_volume": 300070.3633, "trades": 2479, "taker_buy_base": 11168.97, "taker_buy_quote": 101150.367 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 9.05, "high": 9.11, "low": 9.05, "close": 9.07, "volume": 13287.02, "close_time": 1773701999999, "quote_volume": 120531.4714, "trades": 1049, "taker_buy_base": 4468.57, "taker_buy_quote": 40557.4838 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 9.06, "high": 9.08, "low": 8.99, "close": 9.03, "volume": 13203.6, "close_time": 1773705599999, "quote_volume": 119252.4035, "trades": 1377, "taker_buy_base": 6082.88, "taker_buy_quote": 54953.9065 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 9.03, "high": 9.08, "low": 8.99, "close": 9.04, "volume": 28492.81, "close_time": 1773709199999, "quote_volume": 257409.6637, "trades": 2860, "taker_buy_base": 15497.17, "taker_buy_quote": 140089.0755 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 9.05, "high": 9.09, "low": 9.0, "close": 9.02, "volume": 20897.0, "close_time": 1773712799999, "quote_volume": 188939.4489, "trades": 1888, "taker_buy_base": 11591.81, "taker_buy_quote": 104932.5832 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 9.03, "high": 9.07, "low": 8.99, "close": 9.02, "volume": 10462.51, "close_time": 1773716399999, "quote_volume": 94548.5522, "trades": 1133, "taker_buy_base": 4248.11, "taker_buy_quote": 38405.3625 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 9.02, "high": 9.02, "low": 8.86, "close": 8.92, "volume": 24734.19, "close_time": 1773719999999, "quote_volume": 220600.6343, "trades": 2111, "taker_buy_base": 8804.95, "taker_buy_quote": 78638.7745 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 8.93, "high": 8.94, "low": 8.81, "close": 8.87, "volume": 14041.13, "close_time": 1773723599999, "quote_volume": 124423.6688, "trades": 1588, "taker_buy_base": 5367.44, "taker_buy_quote": 47590.4126 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 8.86, "high": 8.88, "low": 8.8, "close": 8.85, "volume": 13213.01, "close_time": 1773727199999, "quote_volume": 116924.2638, "trades": 1112, "taker_buy_base": 5567.06, "taker_buy_quote": 49269.1039 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 8.85, "high": 8.88, "low": 8.81, "close": 8.84, "volume": 13837.19, "close_time": 1773730799999, "quote_volume": 122485.0214, "trades": 1161, "taker_buy_base": 5840.11, "taker_buy_quote": 51672.7568 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 8.85, "high": 8.93, "low": 8.85, "close": 8.89, "volume": 9208.93, "close_time": 1773734399999, "quote_volume": 82015.1531, "trades": 797, "taker_buy_base": 5331.93, "taker_buy_quote": 47474.0948 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 8.89, "high": 8.92, "low": 8.86, "close": 8.89, "volume": 9675.43, "close_time": 1773737999999, "quote_volume": 86063.2106, "trades": 1114, "taker_buy_base": 4821.87, "taker_buy_quote": 42889.2792 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 8.88, "high": 8.9, "low": 8.85, "close": 8.86, "volume": 11921.77, "close_time": 1773741599999, "quote_volume": 105768.4419, "trades": 1039, "taker_buy_base": 5694.61, "taker_buy_quote": 50523.8821 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 8.86, "high": 8.87, "low": 8.83, "close": 8.85, "volume": 7717.06, "close_time": 1773745199999, "quote_volume": 68260.6537, "trades": 823, "taker_buy_base": 3525.18, "taker_buy_quote": 31191.5256 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 8.85, "high": 8.9, "low": 8.84, "close": 8.85, "volume": 8427.43, "close_time": 1773748799999, "quote_volume": 74759.4881, "trades": 798, "taker_buy_base": 5405.96, "taker_buy_quote": 47951.9886 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 8.84, "high": 8.86, "low": 8.77, "close": 8.78, "volume": 9905.29, "close_time": 1773752399999, "quote_volume": 87289.1899, "trades": 1018, "taker_buy_base": 3222.27, "taker_buy_quote": 28395.8056 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 8.78, "high": 8.85, "low": 8.76, "close": 8.83, "volume": 26133.09, "close_time": 1773755999999, "quote_volume": 229970.5883, "trades": 2556, "taker_buy_base": 10798.06, "taker_buy_quote": 95076.5367 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 8.82, "high": 8.89, "low": 8.81, "close": 8.86, "volume": 12494.84, "close_time": 1773759599999, "quote_volume": 110636.2055, "trades": 1328, "taker_buy_base": 7520.18, "taker_buy_quote": 66587.186 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 8.86, "high": 8.92, "low": 8.78, "close": 8.85, "volume": 8733.64, "close_time": 1773763199999, "quote_volume": 77219.3065, "trades": 1484, "taker_buy_base": 4517.99, "taker_buy_quote": 39944.2884 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 8.85, "high": 8.91, "low": 8.84, "close": 8.86, "volume": 18688.31, "close_time": 1773766799999, "quote_volume": 165896.0586, "trades": 1206, "taker_buy_base": 9868.43, "taker_buy_quote": 87548.6099 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 8.86, "high": 8.89, "low": 8.85, "close": 8.89, "volume": 3035.64, "close_time": 1773770399999, "quote_volume": 26947.636, "trades": 534, "taker_buy_base": 1917.67, "taker_buy_quote": 17022.1266 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 8.88, "high": 8.91, "low": 8.87, "close": 8.9, "volume": 7321.0, "close_time": 1773773999999, "quote_volume": 65108.409, "trades": 799, "taker_buy_base": 3834.58, "taker_buy_quote": 34122.7126 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 8.89, "high": 8.9, "low": 8.85, "close": 8.85, "volume": 4790.18, "close_time": 1773777599999, "quote_volume": 42511.1707, "trades": 641, "taker_buy_base": 2236.28, "taker_buy_quote": 19852.0609 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 8.85, "high": 8.9, "low": 8.85, "close": 8.9, "volume": 3766.23, "close_time": 1773781199999, "quote_volume": 33404.5728, "trades": 232, "taker_buy_base": 1460.45, "taker_buy_quote": 12961.2641 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 8.89, "high": 8.95, "low": 8.89, "close": 8.92, "volume": 11699.37, "close_time": 1773784799999, "quote_volume": 104366.26, "trades": 788, "taker_buy_base": 4373.21, "taker_buy_quote": 39026.0518 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 8.92, "high": 8.94, "low": 8.88, "close": 8.91, "volume": 5060.84, "close_time": 1773788399999, "quote_volume": 45083.0349, "trades": 494, "taker_buy_base": 2902.71, "taker_buy_quote": 25861.6267 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 8.92, "high": 8.93, "low": 8.85, "close": 8.86, "volume": 9690.09, "close_time": 1773791999999, "quote_volume": 86159.5069, "trades": 600, "taker_buy_base": 5555.11, "taker_buy_quote": 49381.383 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 8.87, "high": 8.87, "low": 8.79, "close": 8.82, "volume": 6545.54, "close_time": 1773795599999, "quote_volume": 57776.4529, "trades": 641, "taker_buy_base": 3404.12, "taker_buy_quote": 30022.0205 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 8.82, "high": 8.85, "low": 8.81, "close": 8.83, "volume": 7276.19, "close_time": 1773799199999, "quote_volume": 64306.9998, "trades": 508, "taker_buy_base": 2864.76, "taker_buy_quote": 25321.3535 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 8.83, "high": 8.92, "low": 8.83, "close": 8.89, "volume": 8131.04, "close_time": 1773802799999, "quote_volume": 72275.9014, "trades": 707, "taker_buy_base": 4135.52, "taker_buy_quote": 36748.8159 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 8.89, "high": 8.96, "low": 8.88, "close": 8.93, "volume": 9775.88, "close_time": 1773806399999, "quote_volume": 87301.3711, "trades": 861, "taker_buy_base": 4796.37, "taker_buy_quote": 42849.5509 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 8.93, "high": 8.93, "low": 8.84, "close": 8.87, "volume": 6438.98, "close_time": 1773809999999, "quote_volume": 57039.5713, "trades": 527, "taker_buy_base": 2337.96, "taker_buy_quote": 20705.8813 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 8.87, "high": 8.95, "low": 8.85, "close": 8.86, "volume": 8483.82, "close_time": 1773813599999, "quote_volume": 75594.8681, "trades": 883, "taker_buy_base": 2932.67, "taker_buy_quote": 26119.8999 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 8.87, "high": 8.91, "low": 8.85, "close": 8.86, "volume": 8551.97, "close_time": 1773817199999, "quote_volume": 75825.2665, "trades": 807, "taker_buy_base": 1931.99, "taker_buy_quote": 17146.8355 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 8.85, "high": 8.85, "low": 8.81, "close": 8.84, "volume": 13194.84, "close_time": 1773820799999, "quote_volume": 116503.5495, "trades": 842, "taker_buy_base": 6898.88, "taker_buy_quote": 60905.7735 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 8.85, "high": 8.87, "low": 8.84, "close": 8.84, "volume": 4364.61, "close_time": 1773824399999, "quote_volume": 38654.3695, "trades": 736, "taker_buy_base": 3017.37, "taker_buy_quote": 26721.1795 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 8.85, "high": 8.9, "low": 8.84, "close": 8.87, "volume": 4072.84, "close_time": 1773827999999, "quote_volume": 36131.7354, "trades": 495, "taker_buy_base": 1832.52, "taker_buy_quote": 16255.595 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 8.88, "high": 8.89, "low": 8.82, "close": 8.84, "volume": 4990.5, "close_time": 1773831599999, "quote_volume": 44182.259, "trades": 630, "taker_buy_base": 2322.1, "taker_buy_quote": 20556.5919 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 8.84, "high": 8.86, "low": 8.64, "close": 8.67, "volume": 25713.62, "close_time": 1773835199999, "quote_volume": 225024.1283, "trades": 3105, "taker_buy_base": 11080.16, "taker_buy_quote": 97040.6006 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 8.67, "high": 8.67, "low": 8.51, "close": 8.52, "volume": 41759.56, "close_time": 1773838799999, "quote_volume": 358175.6636, "trades": 3613, "taker_buy_base": 14800.47, "taker_buy_quote": 126765.6911 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 8.52, "high": 8.55, "low": 8.46, "close": 8.52, "volume": 22290.87, "close_time": 1773842399999, "quote_volume": 189786.7861, "trades": 2755, "taker_buy_base": 12715.57, "taker_buy_quote": 108275.7433 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 8.52, "high": 8.52, "low": 8.34, "close": 8.34, "volume": 37353.97, "close_time": 1773845999999, "quote_volume": 314330.5812, "trades": 4105, "taker_buy_base": 18577.77, "taker_buy_quote": 156456.3437 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 8.35, "high": 8.4, "low": 8.3, "close": 8.37, "volume": 17621.6, "close_time": 1773849599999, "quote_volume": 147244.9774, "trades": 2519, "taker_buy_base": 9696.65, "taker_buy_quote": 81025.0158 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 8.37, "high": 8.37, "low": 8.32, "close": 8.36, "volume": 11597.32, "close_time": 1773853199999, "quote_volume": 96808.1264, "trades": 1456, "taker_buy_base": 6535.04, "taker_buy_quote": 54560.5093 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 8.37, "high": 8.45, "low": 8.34, "close": 8.41, "volume": 11163.43, "close_time": 1773856799999, "quote_volume": 93804.4984, "trades": 1255, "taker_buy_base": 6268.25, "taker_buy_quote": 52669.6413 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 8.42, "high": 8.5, "low": 8.4, "close": 8.42, "volume": 12404.9, "close_time": 1773860399999, "quote_volume": 104956.0376, "trades": 1696, "taker_buy_base": 6583.2, "taker_buy_quote": 55701.7328 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 8.43, "high": 8.47, "low": 8.42, "close": 8.44, "volume": 6350.98, "close_time": 1773863999999, "quote_volume": 53620.3247, "trades": 589, "taker_buy_base": 2698.01, "taker_buy_quote": 22778.0956 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 8.43, "high": 8.48, "low": 8.37, "close": 8.47, "volume": 9007.51, "close_time": 1773867599999, "quote_volume": 75975.3389, "trades": 1024, "taker_buy_base": 5538.05, "taker_buy_quote": 46722.4222 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 8.46, "high": 8.51, "low": 8.46, "close": 8.5, "volume": 5814.07, "close_time": 1773871199999, "quote_volume": 49407.093, "trades": 495, "taker_buy_base": 3039.86, "taker_buy_quote": 25842.4313 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 8.49, "high": 8.5, "low": 8.46, "close": 8.47, "volume": 8038.94, "close_time": 1773874799999, "quote_volume": 68181.1219, "trades": 511, "taker_buy_base": 3218.19, "taker_buy_quote": 27297.0862 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 8.47, "high": 8.52, "low": 8.46, "close": 8.51, "volume": 6472.47, "close_time": 1773878399999, "quote_volume": 54989.802, "trades": 565, "taker_buy_base": 2833.1, "taker_buy_quote": 24066.7218 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 8.51, "high": 8.51, "low": 8.46, "close": 8.47, "volume": 5833.08, "close_time": 1773881999999, "quote_volume": 49554.9521, "trades": 567, "taker_buy_base": 2755.12, "taker_buy_quote": 23396.2598 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 8.47, "high": 8.51, "low": 8.46, "close": 8.5, "volume": 2636.95, "close_time": 1773885599999, "quote_volume": 22330.8744, "trades": 456, "taker_buy_base": 1594.56, "taker_buy_quote": 13504.774 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 8.49, "high": 8.5, "low": 8.46, "close": 8.49, "volume": 4316.96, "close_time": 1773889199999, "quote_volume": 36644.6789, "trades": 692, "taker_buy_base": 2956.7, "taker_buy_quote": 25100.6529 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 8.49, "high": 8.66, "low": 8.48, "close": 8.57, "volume": 45347.02, "close_time": 1773892799999, "quote_volume": 390226.5377, "trades": 3189, "taker_buy_base": 23414.88, "taker_buy_quote": 201408.7791 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 8.56, "high": 8.57, "low": 8.52, "close": 8.52, "volume": 7348.16, "close_time": 1773896399999, "quote_volume": 62821.7836, "trades": 993, "taker_buy_base": 3786.33, "taker_buy_quote": 32377.4586 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 8.53, "high": 8.54, "low": 8.45, "close": 8.48, "volume": 3400.28, "close_time": 1773899999999, "quote_volume": 28886.5028, "trades": 508, "taker_buy_base": 1497.76, "taker_buy_quote": 12727.2885 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 8.48, "high": 8.49, "low": 8.44, "close": 8.46, "volume": 5262.68, "close_time": 1773903599999, "quote_volume": 44575.868, "trades": 715, "taker_buy_base": 2370.35, "taker_buy_quote": 20071.2208 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 8.46, "high": 8.46, "low": 8.33, "close": 8.38, "volume": 26485.09, "close_time": 1773907199999, "quote_volume": 222047.3261, "trades": 2014, "taker_buy_base": 9951.09, "taker_buy_quote": 83497.2446 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 8.38, "high": 8.41, "low": 8.36, "close": 8.37, "volume": 11445.84, "close_time": 1773910799999, "quote_volume": 95945.6403, "trades": 836, "taker_buy_base": 6674.94, "taker_buy_quote": 55951.2982 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 8.38, "high": 8.45, "low": 8.37, "close": 8.44, "volume": 8319.76, "close_time": 1773914399999, "quote_volume": 70027.5788, "trades": 923, "taker_buy_base": 4420.37, "taker_buy_quote": 37200.6294 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 8.44, "high": 8.44, "low": 8.37, "close": 8.38, "volume": 2915.87, "close_time": 1773917999999, "quote_volume": 24507.5951, "trades": 463, "taker_buy_base": 1724.49, "taker_buy_quote": 14497.3391 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 8.37, "high": 8.41, "low": 8.37, "close": 8.38, "volume": 4989.61, "close_time": 1773921599999, "quote_volume": 41819.6975, "trades": 343, "taker_buy_base": 2394.06, "taker_buy_quote": 20074.1175 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 8.39, "high": 8.39, "low": 8.28, "close": 8.29, "volume": 9827.74, "close_time": 1773925199999, "quote_volume": 81849.2119, "trades": 863, "taker_buy_base": 5760.69, "taker_buy_quote": 47994.7966 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 8.28, "high": 8.35, "low": 8.24, "close": 8.34, "volume": 19509.49, "close_time": 1773928799999, "quote_volume": 161708.3833, "trades": 2112, "taker_buy_base": 9073.39, "taker_buy_quote": 75202.8151 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 8.35, "high": 8.37, "low": 8.28, "close": 8.33, "volume": 13360.01, "close_time": 1773932399999, "quote_volume": 111149.6642, "trades": 1419, "taker_buy_base": 6744.04, "taker_buy_quote": 56133.6192 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 8.32, "high": 8.35, "low": 8.24, "close": 8.3, "volume": 18664.58, "close_time": 1773935999999, "quote_volume": 154342.8024, "trades": 1374, "taker_buy_base": 9149.08, "taker_buy_quote": 75683.7836 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 8.3, "high": 8.3, "low": 8.26, "close": 8.28, "volume": 8784.35, "close_time": 1773939599999, "quote_volume": 72731.9188, "trades": 1036, "taker_buy_base": 3623.06, "taker_buy_quote": 30008.3638 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 8.27, "high": 8.31, "low": 8.24, "close": 8.3, "volume": 5958.38, "close_time": 1773943199999, "quote_volume": 49246.3475, "trades": 626, "taker_buy_base": 3908.97, "taker_buy_quote": 32298.2598 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 8.3, "high": 8.3, "low": 8.25, "close": 8.29, "volume": 4627.65, "close_time": 1773946799999, "quote_volume": 38333.7861, "trades": 496, "taker_buy_base": 3722.08, "taker_buy_quote": 30839.8558 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 8.28, "high": 8.37, "low": 8.28, "close": 8.34, "volume": 9222.66, "close_time": 1773950399999, "quote_volume": 76894.3669, "trades": 1393, "taker_buy_base": 3667.17, "taker_buy_quote": 30587.0853 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 8.34, "high": 8.37, "low": 8.33, "close": 8.34, "volume": 6551.65, "close_time": 1773953999999, "quote_volume": 54659.2051, "trades": 549, "taker_buy_base": 2274.8, "taker_buy_quote": 18988.8211 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 8.34, "high": 8.38, "low": 8.34, "close": 8.37, "volume": 3606.87, "close_time": 1773957599999, "quote_volume": 30151.5826, "trades": 460, "taker_buy_base": 2086.21, "taker_buy_quote": 17441.1644 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 8.37, "high": 8.37, "low": 8.29, "close": 8.34, "volume": 4977.34, "close_time": 1773961199999, "quote_volume": 41470.8312, "trades": 394, "taker_buy_base": 2374.16, "taker_buy_quote": 19767.4964 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 8.34, "high": 8.35, "low": 8.32, "close": 8.34, "volume": 2895.53, "close_time": 1773964799999, "quote_volume": 24130.015, "trades": 418, "taker_buy_base": 1415.28, "taker_buy_quote": 11792.5286 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 8.35, "high": 8.38, "low": 8.34, "close": 8.37, "volume": 4313.34, "close_time": 1773968399999, "quote_volume": 36064.7269, "trades": 713, "taker_buy_base": 2446.73, "taker_buy_quote": 20464.7221 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 8.38, "high": 8.44, "low": 8.38, "close": 8.42, "volume": 5498.95, "close_time": 1773971999999, "quote_volume": 46296.9438, "trades": 636, "taker_buy_base": 2594.38, "taker_buy_quote": 21842.641 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 8.42, "high": 8.44, "low": 8.39, "close": 8.43, "volume": 4636.09, "close_time": 1773975599999, "quote_volume": 38987.7419, "trades": 503, "taker_buy_base": 2745.6, "taker_buy_quote": 23082.3608 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 8.43, "high": 8.47, "low": 8.42, "close": 8.42, "volume": 5207.42, "close_time": 1773979199999, "quote_volume": 43921.1447, "trades": 539, "taker_buy_base": 2444.45, "taker_buy_quote": 20610.1688 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 8.42, "high": 8.46, "low": 8.39, "close": 8.46, "volume": 7528.55, "close_time": 1773982799999, "quote_volume": 63396.8563, "trades": 724, "taker_buy_base": 1365.8, "taker_buy_quote": 11503.4482 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 8.46, "high": 8.52, "low": 8.46, "close": 8.46, "volume": 8626.16, "close_time": 1773986399999, "quote_volume": 73237.9953, "trades": 1022, "taker_buy_base": 2874.0, "taker_buy_quote": 24417.6981 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 8.46, "high": 8.48, "low": 8.43, "close": 8.44, "volume": 7245.03, "close_time": 1773989999999, "quote_volume": 61223.7012, "trades": 596, "taker_buy_base": 4139.34, "taker_buy_quote": 34985.4179 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 8.43, "high": 8.44, "low": 8.37, "close": 8.41, "volume": 9109.13, "close_time": 1773993599999, "quote_volume": 76485.1544, "trades": 920, "taker_buy_base": 3140.42, "taker_buy_quote": 26381.5877 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 8.41, "high": 8.46, "low": 8.4, "close": 8.41, "volume": 5135.53, "close_time": 1773997199999, "quote_volume": 43310.3224, "trades": 880, "taker_buy_base": 1874.79, "taker_buy_quote": 15813.1362 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 8.42, "high": 8.42, "low": 8.35, "close": 8.36, "volume": 6282.82, "close_time": 1774000799999, "quote_volume": 52640.6621, "trades": 799, "taker_buy_base": 2698.82, "taker_buy_quote": 22609.3669 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 8.37, "high": 8.39, "low": 8.33, "close": 8.38, "volume": 4451.37, "close_time": 1774004399999, "quote_volume": 37177.7302, "trades": 415, "taker_buy_base": 2311.88, "taker_buy_quote": 19322.1036 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 8.39, "high": 8.43, "low": 8.35, "close": 8.38, "volume": 3695.25, "close_time": 1774007999999, "quote_volume": 31004.4907, "trades": 692, "taker_buy_base": 1915.29, "taker_buy_quote": 16060.2311 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 8.38, "high": 8.42, "low": 8.34, "close": 8.36, "volume": 4836.29, "close_time": 1774011599999, "quote_volume": 40516.8869, "trades": 642, "taker_buy_base": 1214.82, "taker_buy_quote": 10191.5346 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 8.36, "high": 8.4, "low": 8.32, "close": 8.33, "volume": 8937.57, "close_time": 1774015199999, "quote_volume": 74711.136, "trades": 1456, "taker_buy_base": 4007.24, "taker_buy_quote": 33512.1532 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 8.33, "high": 8.4, "low": 8.3, "close": 8.34, "volume": 8236.39, "close_time": 1774018799999, "quote_volume": 68827.2692, "trades": 1799, "taker_buy_base": 4165.76, "taker_buy_quote": 34822.3977 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 8.34, "high": 8.4, "low": 8.32, "close": 8.4, "volume": 6611.93, "close_time": 1774022399999, "quote_volume": 55344.1555, "trades": 990, "taker_buy_base": 3996.7, "taker_buy_quote": 33458.5165 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 8.4, "high": 8.43, "low": 8.38, "close": 8.42, "volume": 3869.76, "close_time": 1774025999999, "quote_volume": 32523.1898, "trades": 806, "taker_buy_base": 1205.5, "taker_buy_quote": 10134.9486 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 8.42, "high": 8.45, "low": 8.38, "close": 8.45, "volume": 5305.74, "close_time": 1774029599999, "quote_volume": 44686.9273, "trades": 548, "taker_buy_base": 2110.53, "taker_buy_quote": 17785.6001 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 8.45, "high": 8.47, "low": 8.34, "close": 8.37, "volume": 10807.92, "close_time": 1774033199999, "quote_volume": 90563.7852, "trades": 1178, "taker_buy_base": 3699.08, "taker_buy_quote": 31053.073 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 8.37, "high": 8.4, "low": 8.32, "close": 8.4, "volume": 3809.15, "close_time": 1774036799999, "quote_volume": 31844.9311, "trades": 889, "taker_buy_base": 1995.57, "taker_buy_quote": 16689.0251 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 8.4, "high": 8.41, "low": 8.33, "close": 8.38, "volume": 3581.68, "close_time": 1774040399999, "quote_volume": 30015.1365, "trades": 411, "taker_buy_base": 1324.01, "taker_buy_quote": 11105.8926 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 8.38, "high": 8.44, "low": 8.36, "close": 8.42, "volume": 6171.56, "close_time": 1774043999999, "quote_volume": 51915.0454, "trades": 918, "taker_buy_base": 3686.87, "taker_buy_quote": 31024.8616 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 8.43, "high": 8.49, "low": 8.43, "close": 8.43, "volume": 4259.57, "close_time": 1774047599999, "quote_volume": 36031.9219, "trades": 593, "taker_buy_base": 1958.24, "taker_buy_quote": 16567.3472 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 8.43, "high": 8.44, "low": 8.4, "close": 8.41, "volume": 1683.23, "close_time": 1774051199999, "quote_volume": 14143.604, "trades": 256, "taker_buy_base": 235.9, "taker_buy_quote": 1983.8796 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 8.41, "high": 8.43, "low": 8.39, "close": 8.4, "volume": 5338.88, "close_time": 1774054799999, "quote_volume": 44892.2926, "trades": 566, "taker_buy_base": 2021.01, "taker_buy_quote": 16995.5384 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 8.41, "high": 8.44, "low": 8.39, "close": 8.39, "volume": 2775.79, "close_time": 1774058399999, "quote_volume": 23339.2654, "trades": 465, "taker_buy_base": 1203.33, "taker_buy_quote": 10110.0199 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 8.39, "high": 8.43, "low": 8.39, "close": 8.42, "volume": 3802.12, "close_time": 1774061999999, "quote_volume": 31980.8594, "trades": 772, "taker_buy_base": 1880.11, "taker_buy_quote": 15814.3783 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 8.42, "high": 8.43, "low": 8.4, "close": 8.41, "volume": 1774.88, "close_time": 1774065599999, "quote_volume": 14928.5661, "trades": 231, "taker_buy_base": 687.16, "taker_buy_quote": 5780.2985 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 8.41, "high": 8.43, "low": 8.4, "close": 8.4, "volume": 1461.04, "close_time": 1774069199999, "quote_volume": 12303.234, "trades": 165, "taker_buy_base": 566.35, "taker_buy_quote": 4772.9485 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 8.41, "high": 8.44, "low": 8.41, "close": 8.42, "volume": 6761.1, "close_time": 1774072799999, "quote_volume": 56935.9188, "trades": 644, "taker_buy_base": 4009.13, "taker_buy_quote": 33767.0548 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 8.41, "high": 8.46, "low": 8.41, "close": 8.44, "volume": 3942.96, "close_time": 1774076399999, "quote_volume": 33254.6377, "trades": 281, "taker_buy_base": 1845.6, "taker_buy_quote": 15564.979 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 8.44, "high": 8.45, "low": 8.41, "close": 8.41, "volume": 1777.6, "close_time": 1774079999999, "quote_volume": 14996.8963, "trades": 294, "taker_buy_base": 669.05, "taker_buy_quote": 5640.5328 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 8.41, "high": 8.44, "low": 8.4, "close": 8.44, "volume": 5809.48, "close_time": 1774083599999, "quote_volume": 48905.9147, "trades": 769, "taker_buy_base": 3988.16, "taker_buy_quote": 33586.9887 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 8.43, "high": 8.47, "low": 8.41, "close": 8.42, "volume": 3789.43, "close_time": 1774087199999, "quote_volume": 31973.8554, "trades": 561, "taker_buy_base": 2048.43, "taker_buy_quote": 17283.66 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 8.42, "high": 8.42, "low": 8.4, "close": 8.42, "volume": 1254.18, "close_time": 1774090799999, "quote_volume": 10541.5507, "trades": 194, "taker_buy_base": 472.47, "taker_buy_quote": 3973.0856 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 8.41, "high": 8.44, "low": 8.41, "close": 8.42, "volume": 3223.74, "close_time": 1774094399999, "quote_volume": 27158.6209, "trades": 258, "taker_buy_base": 1802.13, "taker_buy_quote": 15186.6013 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 8.42, "high": 8.43, "low": 8.4, "close": 8.4, "volume": 4228.56, "close_time": 1774097999999, "quote_volume": 35580.7685, "trades": 367, "taker_buy_base": 755.27, "taker_buy_quote": 6356.9451 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 8.4, "high": 8.41, "low": 8.37, "close": 8.38, "volume": 3958.83, "close_time": 1774101599999, "quote_volume": 33229.3652, "trades": 324, "taker_buy_base": 1689.15, "taker_buy_quote": 14176.5009 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 8.39, "high": 8.43, "low": 8.37, "close": 8.38, "volume": 3273.56, "close_time": 1774105199999, "quote_volume": 27499.9071, "trades": 543, "taker_buy_base": 1630.71, "taker_buy_quote": 13706.7144 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 8.38, "high": 8.46, "low": 8.38, "close": 8.44, "volume": 5586.22, "close_time": 1774108799999, "quote_volume": 46962.1036, "trades": 819, "taker_buy_base": 2059.97, "taker_buy_quote": 17357.6231 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 8.45, "high": 8.46, "low": 8.4, "close": 8.41, "volume": 3027.8, "close_time": 1774112399999, "quote_volume": 25522.9063, "trades": 547, "taker_buy_base": 1634.57, "taker_buy_quote": 13787.2829 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 8.41, "high": 8.41, "low": 8.39, "close": 8.39, "volume": 1956.73, "close_time": 1774115999999, "quote_volume": 16425.1886, "trades": 210, "taker_buy_base": 874.14, "taker_buy_quote": 7339.6461 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 8.39, "high": 8.41, "low": 8.38, "close": 8.38, "volume": 3668.67, "close_time": 1774119599999, "quote_volume": 30786.9599, "trades": 214, "taker_buy_base": 333.82, "taker_buy_quote": 2804.6699 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 8.38, "high": 8.39, "low": 8.37, "close": 8.38, "volume": 3600.65, "close_time": 1774123199999, "quote_volume": 30201.2877, "trades": 232, "taker_buy_base": 2121.12, "taker_buy_quote": 17794.7284 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 8.38, "high": 8.41, "low": 8.38, "close": 8.4, "volume": 1192.87, "close_time": 1774126799999, "quote_volume": 10021.8248, "trades": 232, "taker_buy_base": 495.86, "taker_buy_quote": 4165.9522 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 8.4, "high": 8.41, "low": 8.38, "close": 8.38, "volume": 942.65, "close_time": 1774130399999, "quote_volume": 7909.9299, "trades": 361, "taker_buy_base": 513.89, "taker_buy_quote": 4311.9327 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 8.37, "high": 8.4, "low": 8.36, "close": 8.37, "volume": 972.38, "close_time": 1774133999999, "quote_volume": 8142.3961, "trades": 276, "taker_buy_base": 211.73, "taker_buy_quote": 1774.9771 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 8.37, "high": 8.37, "low": 8.1, "close": 8.18, "volume": 54758.81, "close_time": 1774137599999, "quote_volume": 448710.3341, "trades": 5119, "taker_buy_base": 17197.82, "taker_buy_quote": 140992.1526 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 8.17, "high": 8.21, "low": 8.03, "close": 8.17, "volume": 45096.55, "close_time": 1774141199999, "quote_volume": 365804.1275, "trades": 5722, "taker_buy_base": 21119.26, "taker_buy_quote": 171507.9771 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 8.18, "high": 8.21, "low": 8.15, "close": 8.19, "volume": 6744.69, "close_time": 1774144799999, "quote_volume": 55180.599, "trades": 1055, "taker_buy_base": 3579.91, "taker_buy_quote": 29298.9956 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 8.2, "high": 8.27, "low": 8.19, "close": 8.23, "volume": 15604.55, "close_time": 1774148399999, "quote_volume": 128316.5143, "trades": 2281, "taker_buy_base": 8776.39, "taker_buy_quote": 72199.1071 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 8.22, "high": 8.28, "low": 8.2, "close": 8.23, "volume": 4009.78, "close_time": 1774151999999, "quote_volume": 33070.3589, "trades": 829, "taker_buy_base": 1992.8, "taker_buy_quote": 16450.2585 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 8.23, "high": 8.26, "low": 8.2, "close": 8.24, "volume": 6172.1, "close_time": 1774155599999, "quote_volume": 50807.6463, "trades": 604, "taker_buy_base": 3012.73, "taker_buy_quote": 24806.1309 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 8.24, "high": 8.24, "low": 8.2, "close": 8.21, "volume": 3037.88, "close_time": 1774159199999, "quote_volume": 24984.4877, "trades": 454, "taker_buy_base": 1388.47, "taker_buy_quote": 11432.3158 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 8.2, "high": 8.21, "low": 8.18, "close": 8.2, "volume": 2436.2, "close_time": 1774162799999, "quote_volume": 19961.9485, "trades": 330, "taker_buy_base": 1478.98, "taker_buy_quote": 12118.0791 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 8.2, "high": 8.22, "low": 8.16, "close": 8.16, "volume": 3659.17, "close_time": 1774166399999, "quote_volume": 29956.793, "trades": 495, "taker_buy_base": 1921.89, "taker_buy_quote": 15743.244 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 8.16, "high": 8.16, "low": 8.09, "close": 8.14, "volume": 19823.91, "close_time": 1774169999999, "quote_volume": 161140.7429, "trades": 1577, "taker_buy_base": 6472.51, "taker_buy_quote": 52636.6696 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 8.14, "high": 8.18, "low": 8.14, "close": 8.16, "volume": 4264.05, "close_time": 1774173599999, "quote_volume": 34781.5475, "trades": 668, "taker_buy_base": 1831.49, "taker_buy_quote": 14945.0672 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 8.17, "high": 8.17, "low": 8.12, "close": 8.12, "volume": 2920.3, "close_time": 1774177199999, "quote_volume": 23761.8936, "trades": 375, "taker_buy_base": 1833.35, "taker_buy_quote": 14921.9898 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 8.12, "high": 8.13, "low": 8.1, "close": 8.11, "volume": 3297.37, "close_time": 1774180799999, "quote_volume": 26750.7606, "trades": 523, "taker_buy_base": 1780.48, "taker_buy_quote": 14446.072 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 8.11, "high": 8.17, "low": 8.11, "close": 8.13, "volume": 5958.27, "close_time": 1774184399999, "quote_volume": 48534.726, "trades": 563, "taker_buy_base": 4466.33, "taker_buy_quote": 36396.2121 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 8.13, "high": 8.16, "low": 8.1, "close": 8.12, "volume": 4581.91, "close_time": 1774187999999, "quote_volume": 37218.1095, "trades": 471, "taker_buy_base": 2072.77, "taker_buy_quote": 16841.5811 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 8.13, "high": 8.13, "low": 8.1, "close": 8.11, "volume": 11296.71, "close_time": 1774191599999, "quote_volume": 91700.9123, "trades": 845, "taker_buy_base": 9528.27, "taker_buy_quote": 77351.4068 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 8.11, "high": 8.13, "low": 8.1, "close": 8.13, "volume": 5186.77, "close_time": 1774195199999, "quote_volume": 42115.3997, "trades": 780, "taker_buy_base": 1114.74, "taker_buy_quote": 9053.9905 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 8.13, "high": 8.14, "low": 8.11, "close": 8.13, "volume": 2797.64, "close_time": 1774198799999, "quote_volume": 22754.4689, "trades": 424, "taker_buy_base": 2192.53, "taker_buy_quote": 17837.4394 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 8.12, "high": 8.12, "low": 8.1, "close": 8.11, "volume": 2689.87, "close_time": 1774202399999, "quote_volume": 21827.169, "trades": 229, "taker_buy_base": 968.31, "taker_buy_quote": 7861.3289 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 8.1, "high": 8.11, "low": 8.05, "close": 8.08, "volume": 7002.82, "close_time": 1774205999999, "quote_volume": 56597.1592, "trades": 643, "taker_buy_base": 2278.06, "taker_buy_quote": 18418.7753 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 8.09, "high": 8.09, "low": 8.03, "close": 8.07, "volume": 7371.89, "close_time": 1774209599999, "quote_volume": 59379.6861, "trades": 555, "taker_buy_base": 3353.24, "taker_buy_quote": 27017.561 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 8.07, "high": 8.09, "low": 8.04, "close": 8.06, "volume": 2985.52, "close_time": 1774213199999, "quote_volume": 24071.8557, "trades": 402, "taker_buy_base": 1795.11, "taker_buy_quote": 14471.1304 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 8.05, "high": 8.07, "low": 7.94, "close": 8.03, "volume": 41920.36, "close_time": 1774216799999, "quote_volume": 335417.3922, "trades": 2967, "taker_buy_base": 19187.17, "taker_buy_quote": 153634.6808 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 8.02, "high": 8.07, "low": 7.98, "close": 8.06, "volume": 13488.14, "close_time": 1774220399999, "quote_volume": 108378.0975, "trades": 1197, "taker_buy_base": 9562.82, "taker_buy_quote": 76889.8717 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 8.06, "high": 8.11, "low": 8.02, "close": 8.03, "volume": 17118.71, "close_time": 1774223999999, "quote_volume": 138010.7948, "trades": 1097, "taker_buy_base": 8223.57, "taker_buy_quote": 66278.631 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 8.04, "high": 8.13, "low": 8.04, "close": 8.12, "volume": 7168.8, "close_time": 1774227599999, "quote_volume": 57889.7601, "trades": 1055, "taker_buy_base": 3019.87, "taker_buy_quote": 24381.386 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 8.11, "high": 8.16, "low": 8.1, "close": 8.14, "volume": 10402.37, "close_time": 1774231199999, "quote_volume": 84654.621, "trades": 969, "taker_buy_base": 5262.75, "taker_buy_quote": 42848.5254 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 8.13, "high": 8.21, "low": 8.13, "close": 8.18, "volume": 6662.9, "close_time": 1774234799999, "quote_volume": 54352.8337, "trades": 1010, "taker_buy_base": 4065.31, "taker_buy_quote": 33156.7306 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 8.18, "high": 8.23, "low": 8.16, "close": 8.18, "volume": 6368.55, "close_time": 1774238399999, "quote_volume": 52186.212, "trades": 800, "taker_buy_base": 2965.86, "taker_buy_quote": 24311.5147 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 8.18, "high": 8.2, "low": 8.16, "close": 8.18, "volume": 2583.94, "close_time": 1774241999999, "quote_volume": 21146.1183, "trades": 497, "taker_buy_base": 764.39, "taker_buy_quote": 6255.7465 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 8.19, "high": 8.21, "low": 8.15, "close": 8.18, "volume": 4608.35, "close_time": 1774245599999, "quote_volume": 37668.7352, "trades": 610, "taker_buy_base": 2546.51, "taker_buy_quote": 20815.4473 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 8.18, "high": 8.18, "low": 8.06, "close": 8.09, "volume": 11232.09, "close_time": 1774249199999, "quote_volume": 91063.947, "trades": 1359, "taker_buy_base": 4641.89, "taker_buy_quote": 37641.6292 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 8.08, "high": 8.08, "low": 8.01, "close": 8.04, "volume": 9821.31, "close_time": 1774252799999, "quote_volume": 79024.2061, "trades": 1188, "taker_buy_base": 5078.03, "taker_buy_quote": 40840.422 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 8.04, "high": 8.09, "low": 8.03, "close": 8.05, "volume": 5197.76, "close_time": 1774256399999, "quote_volume": 41924.3618, "trades": 578, "taker_buy_base": 2568.52, "taker_buy_quote": 20708.5079 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 8.04, "high": 8.07, "low": 7.98, "close": 8.06, "volume": 30107.26, "close_time": 1774259999999, "quote_volume": 242007.7041, "trades": 2361, "taker_buy_base": 19278.8, "taker_buy_quote": 155089.7326 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 8.07, "high": 8.1, "low": 8.04, "close": 8.07, "volume": 4190.7, "close_time": 1774263599999, "quote_volume": 33836.7447, "trades": 508, "taker_buy_base": 2626.48, "taker_buy_quote": 21210.1446 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 8.08, "high": 8.44, "low": 8.08, "close": 8.33, "volume": 96026.39, "close_time": 1774267199999, "quote_volume": 799254.9165, "trades": 12375, "taker_buy_base": 54413.71, "taker_buy_quote": 452422.5206 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 8.32, "high": 8.46, "low": 8.3, "close": 8.42, "volume": 26637.09, "close_time": 1774270799999, "quote_volume": 223125.484, "trades": 3154, "taker_buy_base": 12816.44, "taker_buy_quote": 107481.4268 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 8.43, "high": 8.59, "low": 8.38, "close": 8.56, "volume": 29901.11, "close_time": 1774274399999, "quote_volume": 253289.3058, "trades": 3335, "taker_buy_base": 12258.35, "taker_buy_quote": 103897.1223 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 8.57, "high": 8.62, "low": 8.44, "close": 8.5, "volume": 35747.26, "close_time": 1774277999999, "quote_volume": 304682.0877, "trades": 4196, "taker_buy_base": 17749.77, "taker_buy_quote": 151334.1101 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 8.5, "high": 8.56, "low": 8.39, "close": 8.4, "volume": 19366.42, "close_time": 1774281599999, "quote_volume": 164070.0444, "trades": 3133, "taker_buy_base": 7051.88, "taker_buy_quote": 59786.5135 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 8.41, "high": 8.46, "low": 8.36, "close": 8.44, "volume": 14969.77, "close_time": 1774285199999, "quote_volume": 125769.6405, "trades": 1595, "taker_buy_base": 7276.58, "taker_buy_quote": 61110.5439 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 8.45, "high": 8.49, "low": 8.39, "close": 8.46, "volume": 8889.06, "close_time": 1774288799999, "quote_volume": 75119.397, "trades": 1780, "taker_buy_base": 4455.49, "taker_buy_quote": 37655.4554 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 8.46, "high": 8.51, "low": 8.42, "close": 8.5, "volume": 10212.02, "close_time": 1774292399999, "quote_volume": 86460.3231, "trades": 1310, "taker_buy_base": 6319.53, "taker_buy_quote": 53500.5276 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 8.5, "high": 8.53, "low": 8.48, "close": 8.48, "volume": 3733.94, "close_time": 1774295999999, "quote_volume": 31738.5809, "trades": 831, "taker_buy_base": 1905.15, "taker_buy_quote": 16197.8245 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 8.49, "high": 8.61, "low": 8.48, "close": 8.57, "volume": 15620.77, "close_time": 1774299599999, "quote_volume": 133881.7024, "trades": 1516, "taker_buy_base": 6093.94, "taker_buy_quote": 52241.039 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 8.58, "high": 8.73, "low": 8.58, "close": 8.67, "volume": 40261.6, "close_time": 1774303199999, "quote_volume": 348785.7283, "trades": 3335, "taker_buy_base": 14776.8, "taker_buy_quote": 128014.8236 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 8.68, "high": 8.69, "low": 8.54, "close": 8.57, "volume": 13771.0, "close_time": 1774306799999, "quote_volume": 118370.0725, "trades": 1786, "taker_buy_base": 4698.76, "taker_buy_quote": 40366.9443 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 8.56, "high": 8.6, "low": 8.51, "close": 8.59, "volume": 12148.4, "close_time": 1774310399999, "quote_volume": 104002.3153, "trades": 1573, "taker_buy_base": 6181.89, "taker_buy_quote": 52906.869 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 8.59, "high": 8.63, "low": 8.46, "close": 8.5, "volume": 14674.88, "close_time": 1774313999999, "quote_volume": 125388.2223, "trades": 1638, "taker_buy_base": 6488.56, "taker_buy_quote": 55413.3232 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 8.49, "high": 8.5, "low": 8.41, "close": 8.43, "volume": 7274.9, "close_time": 1774317599999, "quote_volume": 61461.0041, "trades": 968, "taker_buy_base": 3900.7, "taker_buy_quote": 32986.2193 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 8.42, "high": 8.49, "low": 8.41, "close": 8.42, "volume": 5556.41, "close_time": 1774321199999, "quote_volume": 46903.5871, "trades": 1009, "taker_buy_base": 2092.11, "taker_buy_quote": 17654.6762 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 8.43, "high": 8.45, "low": 8.41, "close": 8.44, "volume": 9263.37, "close_time": 1774324799999, "quote_volume": 78048.6736, "trades": 580, "taker_buy_base": 4775.29, "taker_buy_quote": 40246.3147 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 8.44, "high": 8.45, "low": 8.39, "close": 8.41, "volume": 5538.8, "close_time": 1774328399999, "quote_volume": 46650.298, "trades": 984, "taker_buy_base": 2500.16, "taker_buy_quote": 21067.2322 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 8.41, "high": 8.46, "low": 8.39, "close": 8.44, "volume": 10362.26, "close_time": 1774331999999, "quote_volume": 87343.8085, "trades": 1035, "taker_buy_base": 3556.82, "taker_buy_quote": 30001.7028 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 8.44, "high": 8.46, "low": 8.41, "close": 8.43, "volume": 12194.66, "close_time": 1774335599999, "quote_volume": 102928.8777, "trades": 1532, "taker_buy_base": 3308.12, "taker_buy_quote": 27918.7128 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 8.44, "high": 8.54, "low": 8.43, "close": 8.52, "volume": 17556.43, "close_time": 1774339199999, "quote_volume": 148789.6182, "trades": 1680, "taker_buy_base": 10943.05, "taker_buy_quote": 92727.8874 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 8.52, "high": 8.57, "low": 8.51, "close": 8.53, "volume": 7218.34, "close_time": 1774342799999, "quote_volume": 61683.8215, "trades": 984, "taker_buy_base": 4154.01, "taker_buy_quote": 35506.9183 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 8.52, "high": 8.54, "low": 8.5, "close": 8.52, "volume": 6666.38, "close_time": 1774346399999, "quote_volume": 56786.7772, "trades": 1185, "taker_buy_base": 4097.33, "taker_buy_quote": 34904.3469 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 8.52, "high": 8.52, "low": 8.47, "close": 8.48, "volume": 6642.98, "close_time": 1774349999999, "quote_volume": 56374.9402, "trades": 586, "taker_buy_base": 1630.72, "taker_buy_quote": 13837.4299 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 8.47, "high": 8.47, "low": 8.42, "close": 8.43, "volume": 7071.15, "close_time": 1774353599999, "quote_volume": 59707.7313, "trades": 884, "taker_buy_base": 4113.13, "taker_buy_quote": 34749.8877 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 8.43, "high": 8.44, "low": 8.4, "close": 8.43, "volume": 7370.79, "close_time": 1774357199999, "quote_volume": 62073.0182, "trades": 710, "taker_buy_base": 2864.86, "taker_buy_quote": 24131.2944 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 8.43, "high": 8.47, "low": 8.39, "close": 8.4, "volume": 10890.63, "close_time": 1774360799999, "quote_volume": 91818.5672, "trades": 1652, "taker_buy_base": 4557.09, "taker_buy_quote": 38443.6127 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 8.41, "high": 8.45, "low": 8.35, "close": 8.44, "volume": 12617.78, "close_time": 1774364399999, "quote_volume": 105930.0851, "trades": 691, "taker_buy_base": 5409.55, "taker_buy_quote": 45517.768 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 8.45, "high": 8.51, "low": 8.43, "close": 8.49, "volume": 7784.13, "close_time": 1774367999999, "quote_volume": 65944.0752, "trades": 970, "taker_buy_base": 2525.78, "taker_buy_quote": 21410.2943 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 8.49, "high": 8.55, "low": 8.44, "close": 8.46, "volume": 15038.12, "close_time": 1774371599999, "quote_volume": 127857.1589, "trades": 1310, "taker_buy_base": 7611.82, "taker_buy_quote": 64732.4978 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 8.47, "high": 8.47, "low": 8.39, "close": 8.43, "volume": 12971.04, "close_time": 1774375199999, "quote_volume": 109453.7703, "trades": 1106, "taker_buy_base": 5893.05, "taker_buy_quote": 49716.6559 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 8.43, "high": 8.52, "low": 8.42, "close": 8.48, "volume": 6044.93, "close_time": 1774378799999, "quote_volume": 51194.1679, "trades": 880, "taker_buy_base": 3652.24, "taker_buy_quote": 30915.9143 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 8.49, "high": 8.53, "low": 8.48, "close": 8.5, "volume": 3874.65, "close_time": 1774382399999, "quote_volume": 32941.2883, "trades": 684, "taker_buy_base": 1880.01, "taker_buy_quote": 15984.2324 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 8.51, "high": 8.73, "low": 8.51, "close": 8.67, "volume": 29828.73, "close_time": 1774385999999, "quote_volume": 258146.1906, "trades": 2596, "taker_buy_base": 17022.34, "taker_buy_quote": 147272.5657 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 8.67, "high": 8.68, "low": 8.58, "close": 8.64, "volume": 12853.7, "close_time": 1774389599999, "quote_volume": 110645.4025, "trades": 1130, "taker_buy_base": 7817.52, "taker_buy_quote": 67244.5772 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 8.65, "high": 8.65, "low": 8.59, "close": 8.6, "volume": 7921.05, "close_time": 1774393199999, "quote_volume": 68318.3208, "trades": 1097, "taker_buy_base": 4256.59, "taker_buy_quote": 36692.8388 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 8.6, "high": 8.68, "low": 8.6, "close": 8.67, "volume": 13274.11, "close_time": 1774396799999, "quote_volume": 114647.6528, "trades": 1658, "taker_buy_base": 7783.63, "taker_buy_quote": 67212.7721 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 8.67, "high": 8.79, "low": 8.64, "close": 8.73, "volume": 36402.8, "close_time": 1774400399999, "quote_volume": 317482.8608, "trades": 2925, "taker_buy_base": 21801.3, "taker_buy_quote": 190118.2406 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 8.73, "high": 8.82, "low": 8.69, "close": 8.72, "volume": 24200.16, "close_time": 1774403999999, "quote_volume": 211718.1341, "trades": 2863, "taker_buy_base": 10408.8, "taker_buy_quote": 91127.7301 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 8.72, "high": 8.75, "low": 8.67, "close": 8.67, "volume": 7855.08, "close_time": 1774407599999, "quote_volume": 68444.6602, "trades": 892, "taker_buy_base": 3139.52, "taker_buy_quote": 27378.3882 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 8.67, "high": 8.68, "low": 8.63, "close": 8.66, "volume": 6644.44, "close_time": 1774411199999, "quote_volume": 57533.1499, "trades": 820, "taker_buy_base": 2147.43, "taker_buy_quote": 18608.9354 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 8.66, "high": 8.68, "low": 8.64, "close": 8.66, "volume": 1972.81, "close_time": 1774414799999, "quote_volume": 17073.6611, "trades": 481, "taker_buy_base": 1148.31, "taker_buy_quote": 9938.7899 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 8.66, "high": 8.7, "low": 8.62, "close": 8.63, "volume": 6366.67, "close_time": 1774418399999, "quote_volume": 55123.4052, "trades": 1256, "taker_buy_base": 2570.18, "taker_buy_quote": 22274.6178 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 8.63, "high": 8.65, "low": 8.62, "close": 8.64, "volume": 3322.44, "close_time": 1774421999999, "quote_volume": 28696.8299, "trades": 757, "taker_buy_base": 2183.06, "taker_buy_quote": 18858.9062 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 8.63, "high": 8.71, "low": 8.63, "close": 8.68, "volume": 7209.95, "close_time": 1774425599999, "quote_volume": 62520.7508, "trades": 855, "taker_buy_base": 3125.4, "taker_buy_quote": 27097.7009 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 8.69, "high": 8.79, "low": 8.69, "close": 8.73, "volume": 13777.57, "close_time": 1774429199999, "quote_volume": 120365.0973, "trades": 1343, "taker_buy_base": 7144.81, "taker_buy_quote": 62406.6465 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 8.73, "high": 8.74, "low": 8.67, "close": 8.71, "volume": 15273.58, "close_time": 1774432799999, "quote_volume": 132739.4675, "trades": 1190, "taker_buy_base": 5238.38, "taker_buy_quote": 45546.6614 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 8.71, "high": 8.77, "low": 8.7, "close": 8.74, "volume": 6562.67, "close_time": 1774436399999, "quote_volume": 57352.2357, "trades": 861, "taker_buy_base": 3585.96, "taker_buy_quote": 31326.5282 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 8.74, "high": 8.76, "low": 8.71, "close": 8.73, "volume": 5775.08, "close_time": 1774439999999, "quote_volume": 50468.7295, "trades": 914, "taker_buy_base": 3034.67, "taker_buy_quote": 26521.179 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 8.74, "high": 8.78, "low": 8.69, "close": 8.75, "volume": 15743.03, "close_time": 1774443599999, "quote_volume": 137411.5139, "trades": 1985, "taker_buy_base": 8688.19, "taker_buy_quote": 75862.9405 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 8.76, "high": 8.79, "low": 8.68, "close": 8.7, "volume": 23300.46, "close_time": 1774447199999, "quote_volume": 203840.5114, "trades": 2201, "taker_buy_base": 10327.76, "taker_buy_quote": 90377.5206 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 8.7, "high": 8.73, "low": 8.68, "close": 8.7, "volume": 13753.88, "close_time": 1774450799999, "quote_volume": 119786.3126, "trades": 2618, "taker_buy_base": 7301.21, "taker_buy_quote": 63581.8635 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 8.71, "high": 8.73, "low": 8.65, "close": 8.68, "volume": 28925.02, "close_time": 1774454399999, "quote_volume": 251222.4087, "trades": 2993, "taker_buy_base": 11033.11, "taker_buy_quote": 95862.9228 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 8.67, "high": 8.78, "low": 8.67, "close": 8.7, "volume": 16357.72, "close_time": 1774457999999, "quote_volume": 142786.4173, "trades": 1593, "taker_buy_base": 10601.48, "taker_buy_quote": 92552.6649 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 8.71, "high": 8.72, "low": 8.67, "close": 8.69, "volume": 6875.5, "close_time": 1774461599999, "quote_volume": 59791.7995, "trades": 901, "taker_buy_base": 2731.08, "taker_buy_quote": 23755.3288 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 8.69, "high": 8.71, "low": 8.65, "close": 8.66, "volume": 6671.51, "close_time": 1774465199999, "quote_volume": 57924.402, "trades": 818, "taker_buy_base": 3441.16, "taker_buy_quote": 29893.0549 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 8.67, "high": 8.69, "low": 8.65, "close": 8.67, "volume": 5294.21, "close_time": 1774468799999, "quote_volume": 45922.1438, "trades": 717, "taker_buy_base": 1369.53, "taker_buy_quote": 11872.9974 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 8.68, "high": 8.69, "low": 8.61, "close": 8.63, "volume": 3847.42, "close_time": 1774472399999, "quote_volume": 33238.6486, "trades": 699, "taker_buy_base": 1470.05, "taker_buy_quote": 12708.9799 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 8.63, "high": 8.66, "low": 8.61, "close": 8.64, "volume": 4724.81, "close_time": 1774475999999, "quote_volume": 40843.5864, "trades": 720, "taker_buy_base": 2799.4, "taker_buy_quote": 24195.5765 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 8.65, "high": 8.72, "low": 8.64, "close": 8.68, "volume": 4895.88, "close_time": 1774479599999, "quote_volume": 42481.507, "trades": 943, "taker_buy_base": 2981.92, "taker_buy_quote": 25872.3856 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 8.68, "high": 8.7, "low": 8.65, "close": 8.68, "volume": 4070.62, "close_time": 1774483199999, "quote_volume": 35291.9146, "trades": 453, "taker_buy_base": 1776.49, "taker_buy_quote": 15406.3859 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 8.67, "high": 8.68, "low": 8.64, "close": 8.67, "volume": 6359.59, "close_time": 1774486799999, "quote_volume": 55117.8705, "trades": 741, "taker_buy_base": 3468.06, "taker_buy_quote": 30057.3897 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 8.67, "high": 8.7, "low": 8.66, "close": 8.67, "volume": 3577.98, "close_time": 1774490399999, "quote_volume": 31085.0821, "trades": 374, "taker_buy_base": 2212.51, "taker_buy_quote": 19223.2656 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 8.67, "high": 8.67, "low": 8.59, "close": 8.62, "volume": 10117.87, "close_time": 1774493999999, "quote_volume": 87159.7044, "trades": 846, "taker_buy_base": 5389.16, "taker_buy_quote": 46437.984 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 8.61, "high": 8.61, "low": 8.55, "close": 8.57, "volume": 8035.53, "close_time": 1774497599999, "quote_volume": 68892.3387, "trades": 895, "taker_buy_base": 3462.79, "taker_buy_quote": 29705.732 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 8.57, "high": 8.57, "low": 8.54, "close": 8.55, "volume": 3890.69, "close_time": 1774501199999, "quote_volume": 33275.0539, "trades": 384, "taker_buy_base": 2238.83, "taker_buy_quote": 19150.4793 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 8.55, "high": 8.56, "low": 8.46, "close": 8.47, "volume": 7952.91, "close_time": 1774504799999, "quote_volume": 67708.3162, "trades": 1014, "taker_buy_base": 3145.98, "taker_buy_quote": 26812.2945 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 8.47, "high": 8.48, "low": 8.44, "close": 8.47, "volume": 11016.1, "close_time": 1774508399999, "quote_volume": 93233.473, "trades": 1073, "taker_buy_base": 5201.44, "taker_buy_quote": 44031.8599 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 8.46, "high": 8.48, "low": 8.43, "close": 8.47, "volume": 13358.48, "close_time": 1774511999999, "quote_volume": 112856.337, "trades": 1018, "taker_buy_base": 4827.37, "taker_buy_quote": 40803.4084 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 8.47, "high": 8.47, "low": 8.41, "close": 8.43, "volume": 5698.92, "close_time": 1774515599999, "quote_volume": 48101.8079, "trades": 798, "taker_buy_base": 2818.85, "taker_buy_quote": 23803.6063 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 8.43, "high": 8.45, "low": 8.35, "close": 8.37, "volume": 20731.48, "close_time": 1774519199999, "quote_volume": 174045.6119, "trades": 1849, "taker_buy_base": 5753.48, "taker_buy_quote": 48274.0191 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 8.37, "high": 8.38, "low": 8.32, "close": 8.34, "volume": 19379.14, "close_time": 1774522799999, "quote_volume": 161782.9703, "trades": 1568, "taker_buy_base": 9251.96, "taker_buy_quote": 77292.1346 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 8.34, "high": 8.35, "low": 8.3, "close": 8.3, "volume": 5752.77, "close_time": 1774526399999, "quote_volume": 47871.0458, "trades": 906, "taker_buy_base": 2055.02, "taker_buy_quote": 17110.6177 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 8.3, "high": 8.31, "low": 8.27, "close": 8.3, "volume": 27020.78, "close_time": 1774529999999, "quote_volume": 223822.6347, "trades": 1403, "taker_buy_base": 7039.03, "taker_buy_quote": 58348.522 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 8.3, "high": 8.37, "low": 8.27, "close": 8.33, "volume": 14231.68, "close_time": 1774533599999, "quote_volume": 118355.3574, "trades": 2263, "taker_buy_base": 7052.5, "taker_buy_quote": 58653.5267 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 8.33, "high": 8.36, "low": 8.29, "close": 8.32, "volume": 17758.91, "close_time": 1774537199999, "quote_volume": 147886.5677, "trades": 1603, "taker_buy_base": 8663.59, "taker_buy_quote": 72189.3515 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 8.31, "high": 8.31, "low": 8.25, "close": 8.27, "volume": 11265.57, "close_time": 1774540799999, "quote_volume": 93217.8435, "trades": 1107, "taker_buy_base": 3132.22, "taker_buy_quote": 25918.0953 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 8.27, "high": 8.29, "low": 8.22, "close": 8.23, "volume": 11372.57, "close_time": 1774544399999, "quote_volume": 93910.991, "trades": 1205, "taker_buy_base": 5387.03, "taker_buy_quote": 44500.2644 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 8.23, "high": 8.29, "low": 8.2, "close": 8.23, "volume": 10639.59, "close_time": 1774547999999, "quote_volume": 87717.489, "trades": 1087, "taker_buy_base": 4418.37, "taker_buy_quote": 36453.0995 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 8.23, "high": 8.23, "low": 8.17, "close": 8.19, "volume": 9228.03, "close_time": 1774551599999, "quote_volume": 75679.5068, "trades": 1782, "taker_buy_base": 3386.99, "taker_buy_quote": 27782.3537 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 8.19, "high": 8.2, "low": 8.15, "close": 8.17, "volume": 5629.7, "close_time": 1774555199999, "quote_volume": 46016.0632, "trades": 853, "taker_buy_base": 2018.69, "taker_buy_quote": 16499.3163 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 8.16, "high": 8.28, "low": 8.14, "close": 8.19, "volume": 17570.87, "close_time": 1774558799999, "quote_volume": 144542.3937, "trades": 2529, "taker_buy_base": 10019.3, "taker_buy_quote": 82426.8368 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 8.19, "high": 8.28, "low": 8.17, "close": 8.24, "volume": 7016.11, "close_time": 1774562399999, "quote_volume": 57806.0316, "trades": 1057, "taker_buy_base": 3166.98, "taker_buy_quote": 26104.0823 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 8.24, "high": 8.24, "low": 8.17, "close": 8.23, "volume": 8417.52, "close_time": 1774565999999, "quote_volume": 69098.1767, "trades": 1439, "taker_buy_base": 4032.98, "taker_buy_quote": 33140.0591 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 8.24, "high": 8.26, "low": 8.19, "close": 8.21, "volume": 14236.91, "close_time": 1774569599999, "quote_volume": 117252.6216, "trades": 962, "taker_buy_base": 4541.78, "taker_buy_quote": 37401.1146 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 8.21, "high": 8.24, "low": 8.18, "close": 8.19, "volume": 8489.16, "close_time": 1774573199999, "quote_volume": 69681.5909, "trades": 1006, "taker_buy_base": 3748.55, "taker_buy_quote": 30778.074 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 8.19, "high": 8.25, "low": 8.19, "close": 8.23, "volume": 8018.07, "close_time": 1774576799999, "quote_volume": 65920.0624, "trades": 875, "taker_buy_base": 4875.17, "taker_buy_quote": 40086.3736 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 8.23, "high": 8.24, "low": 8.2, "close": 8.21, "volume": 3632.43, "close_time": 1774580399999, "quote_volume": 29866.521, "trades": 582, "taker_buy_base": 1523.59, "taker_buy_quote": 12534.6787 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 8.22, "high": 8.23, "low": 8.18, "close": 8.18, "volume": 4119.56, "close_time": 1774583999999, "quote_volume": 33817.2477, "trades": 689, "taker_buy_base": 1715.41, "taker_buy_quote": 14091.5046 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 8.18, "high": 8.22, "low": 8.14, "close": 8.19, "volume": 5144.57, "close_time": 1774587599999, "quote_volume": 42094.6215, "trades": 1079, "taker_buy_base": 2731.01, "taker_buy_quote": 22352.9952 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 8.19, "high": 8.22, "low": 8.17, "close": 8.19, "volume": 3649.25, "close_time": 1774591199999, "quote_volume": 29911.9739, "trades": 791, "taker_buy_base": 1757.56, "taker_buy_quote": 14413.8788 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 8.19, "high": 8.21, "low": 8.17, "close": 8.19, "volume": 4641.33, "close_time": 1774594799999, "quote_volume": 38016.9725, "trades": 809, "taker_buy_base": 1996.69, "taker_buy_quote": 16355.7355 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 8.19, "high": 8.23, "low": 8.18, "close": 8.21, "volume": 7434.11, "close_time": 1774598399999, "quote_volume": 60996.1387, "trades": 747, "taker_buy_base": 2424.72, "taker_buy_quote": 19887.9343 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 8.21, "high": 8.23, "low": 8.11, "close": 8.17, "volume": 11071.79, "close_time": 1774601999999, "quote_volume": 90402.8393, "trades": 1621, "taker_buy_base": 4571.67, "taker_buy_quote": 37344.3177 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 8.17, "high": 8.17, "low": 8.09, "close": 8.13, "volume": 23558.12, "close_time": 1774605599999, "quote_volume": 191051.9624, "trades": 1658, "taker_buy_base": 6665.11, "taker_buy_quote": 54121.2753 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 8.12, "high": 8.14, "low": 7.97, "close": 7.99, "volume": 35792.83, "close_time": 1774609199999, "quote_volume": 288224.7362, "trades": 4343, "taker_buy_base": 15779.75, "taker_buy_quote": 127108.775 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 8.0, "high": 8.07, "low": 7.97, "close": 8.06, "volume": 26353.5, "close_time": 1774612799999, "quote_volume": 211485.2886, "trades": 2352, "taker_buy_base": 16468.69, "taker_buy_quote": 132081.8034 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 8.05, "high": 8.08, "low": 8.02, "close": 8.08, "volume": 7069.9, "close_time": 1774616399999, "quote_volume": 56833.3366, "trades": 1069, "taker_buy_base": 3259.41, "taker_buy_quote": 26216.0646 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 8.08, "high": 8.13, "low": 8.02, "close": 8.05, "volume": 18427.85, "close_time": 1774619999999, "quote_volume": 148876.5852, "trades": 1955, "taker_buy_base": 6347.54, "taker_buy_quote": 51263.6135 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 8.05, "high": 8.1, "low": 8.02, "close": 8.07, "volume": 18218.55, "close_time": 1774623599999, "quote_volume": 146735.5155, "trades": 1587, "taker_buy_base": 8171.8, "taker_buy_quote": 65890.0204 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 8.08, "high": 8.15, "low": 8.05, "close": 8.09, "volume": 32644.35, "close_time": 1774627199999, "quote_volume": 264500.2084, "trades": 2419, "taker_buy_base": 19790.97, "taker_buy_quote": 160378.2231 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 8.08, "high": 8.11, "low": 8.05, "close": 8.07, "volume": 7991.11, "close_time": 1774630799999, "quote_volume": 64559.6972, "trades": 953, "taker_buy_base": 3809.91, "taker_buy_quote": 30790.8504 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 8.08, "high": 8.12, "low": 8.06, "close": 8.07, "volume": 6209.5, "close_time": 1774634399999, "quote_volume": 50208.101, "trades": 814, "taker_buy_base": 3654.06, "taker_buy_quote": 29560.2707 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 8.07, "high": 8.08, "low": 8.03, "close": 8.07, "volume": 5160.02, "close_time": 1774637999999, "quote_volume": 41575.5601, "trades": 677, "taker_buy_base": 3002.0, "taker_buy_quote": 24188.0549 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 8.06, "high": 8.11, "low": 8.05, "close": 8.09, "volume": 6210.87, "close_time": 1774641599999, "quote_volume": 50158.7695, "trades": 880, "taker_buy_base": 2710.74, "taker_buy_quote": 21908.3446 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 8.1, "high": 8.11, "low": 8.05, "close": 8.1, "volume": 5585.02, "close_time": 1774645199999, "quote_volume": 45103.2813, "trades": 778, "taker_buy_base": 2831.74, "taker_buy_quote": 22871.3104 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 8.1, "high": 8.11, "low": 8.07, "close": 8.08, "volume": 7775.75, "close_time": 1774648799999, "quote_volume": 62901.4234, "trades": 356, "taker_buy_base": 1885.09, "taker_buy_quote": 15249.8792 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 8.08, "high": 8.08, "low": 8.05, "close": 8.07, "volume": 1858.63, "close_time": 1774652399999, "quote_volume": 14996.0984, "trades": 252, "taker_buy_base": 997.24, "taker_buy_quote": 8046.0802 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 8.07, "high": 8.1, "low": 8.06, "close": 8.09, "volume": 4299.18, "close_time": 1774655999999, "quote_volume": 34728.4257, "trades": 583, "taker_buy_base": 2309.2, "taker_buy_quote": 18651.9431 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.09, "high": 8.12, "low": 8.09, "close": 8.12, "volume": 3524.24, "close_time": 1774659599999, "quote_volume": 28567.7576, "trades": 459, "taker_buy_base": 1953.42, "taker_buy_quote": 15839.286 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 8.11, "high": 8.11, "low": 8.03, "close": 8.07, "volume": 9178.08, "close_time": 1774663199999, "quote_volume": 74032.751, "trades": 818, "taker_buy_base": 3928.09, "taker_buy_quote": 31673.2963 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 8.08, "high": 8.1, "low": 8.06, "close": 8.08, "volume": 2396.12, "close_time": 1774666799999, "quote_volume": 19360.913, "trades": 436, "taker_buy_base": 1282.8, "taker_buy_quote": 10372.5285 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 8.08, "high": 8.1, "low": 8.08, "close": 8.08, "volume": 3124.36, "close_time": 1774670399999, "quote_volume": 25271.8428, "trades": 283, "taker_buy_base": 1955.58, "taker_buy_quote": 15820.4449 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 8.08, "high": 8.1, "low": 8.06, "close": 8.09, "volume": 3289.78, "close_time": 1774673999999, "quote_volume": 26587.0897, "trades": 404, "taker_buy_base": 1831.59, "taker_buy_quote": 14799.9619 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 8.09, "high": 8.11, "low": 8.07, "close": 8.1, "volume": 6190.26, "close_time": 1774677599999, "quote_volume": 50087.0395, "trades": 586, "taker_buy_base": 2366.12, "taker_buy_quote": 19140.6607 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 8.1, "high": 8.15, "low": 8.09, "close": 8.11, "volume": 6263.13, "close_time": 1774681199999, "quote_volume": 50898.993, "trades": 631, "taker_buy_base": 3510.96, "taker_buy_quote": 28537.5291 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 8.12, "high": 8.18, "low": 8.12, "close": 8.18, "volume": 6148.26, "close_time": 1774684799999, "quote_volume": 50049.0705, "trades": 671, "taker_buy_base": 3670.16, "taker_buy_quote": 29878.109 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 8.19, "high": 8.2, "low": 8.16, "close": 8.17, "volume": 5576.06, "close_time": 1774688399999, "quote_volume": 45580.7211, "trades": 633, "taker_buy_base": 2465.36, "taker_buy_quote": 20150.0469 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 8.17, "high": 8.17, "low": 8.14, "close": 8.14, "volume": 934.92, "close_time": 1774691999999, "quote_volume": 7621.8864, "trades": 234, "taker_buy_base": 339.29, "taker_buy_quote": 2766.4201 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 8.15, "high": 8.17, "low": 8.12, "close": 8.15, "volume": 4382.28, "close_time": 1774695599999, "quote_volume": 35681.487, "trades": 738, "taker_buy_base": 1879.22, "taker_buy_quote": 15310.2212 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 8.14, "high": 8.17, "low": 8.13, "close": 8.15, "volume": 3060.4, "close_time": 1774699199999, "quote_volume": 24941.7881, "trades": 632, "taker_buy_base": 1170.64, "taker_buy_quote": 9540.599 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 8.15, "high": 8.17, "low": 8.13, "close": 8.14, "volume": 4068.04, "close_time": 1774702799999, "quote_volume": 33162.7264, "trades": 569, "taker_buy_base": 1795.47, "taker_buy_quote": 14634.2328 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 8.14, "high": 8.24, "low": 8.13, "close": 8.21, "volume": 15689.22, "close_time": 1774706399999, "quote_volume": 128581.5779, "trades": 1795, "taker_buy_base": 8825.4, "taker_buy_quote": 72325.0998 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 8.21, "high": 8.22, "low": 8.14, "close": 8.18, "volume": 13801.59, "close_time": 1774709999999, "quote_volume": 112779.9113, "trades": 1541, "taker_buy_base": 5476.96, "taker_buy_quote": 44749.2599 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 8.18, "high": 8.25, "low": 8.17, "close": 8.2, "volume": 11198.83, "close_time": 1774713599999, "quote_volume": 91990.2229, "trades": 1211, "taker_buy_base": 5143.34, "taker_buy_quote": 42257.3777 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 8.2, "high": 8.21, "low": 8.19, "close": 8.2, "volume": 1841.11, "close_time": 1774717199999, "quote_volume": 15097.1193, "trades": 448, "taker_buy_base": 1320.31, "taker_buy_quote": 10826.7618 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 8.2, "high": 8.2, "low": 8.15, "close": 8.17, "volume": 1679.58, "close_time": 1774720799999, "quote_volume": 13735.3731, "trades": 305, "taker_buy_base": 625.55, "taker_buy_quote": 5113.1952 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 8.17, "high": 8.18, "low": 8.16, "close": 8.17, "volume": 1625.41, "close_time": 1774724399999, "quote_volume": 13279.5749, "trades": 123, "taker_buy_base": 636.35, "taker_buy_quote": 5199.1598 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 8.16, "high": 8.17, "low": 8.15, "close": 8.16, "volume": 1176.81, "close_time": 1774727999999, "quote_volume": 9603.9726, "trades": 148, "taker_buy_base": 713.8, "taker_buy_quote": 5826.2142 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 8.17, "high": 8.19, "low": 8.16, "close": 8.16, "volume": 2076.08, "close_time": 1774731599999, "quote_volume": 16961.7081, "trades": 313, "taker_buy_base": 915.83, "taker_buy_quote": 7483.5452 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 8.16, "high": 8.16, "low": 8.1, "close": 8.11, "volume": 4934.66, "close_time": 1774735199999, "quote_volume": 40140.778, "trades": 737, "taker_buy_base": 1822.12, "taker_buy_quote": 14826.5436 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 8.11, "high": 8.11, "low": 8.08, "close": 8.1, "volume": 4645.89, "close_time": 1774738799999, "quote_volume": 37589.6062, "trades": 520, "taker_buy_base": 1466.06, "taker_buy_quote": 11866.611 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 8.09, "high": 8.09, "low": 8.02, "close": 8.04, "volume": 10515.73, "close_time": 1774742399999, "quote_volume": 84608.3664, "trades": 1118, "taker_buy_base": 4697.22, "taker_buy_quote": 37776.2919 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.03, "high": 8.05, "low": 8.0, "close": 8.01, "volume": 14594.06, "close_time": 1774745999999, "quote_volume": 117009.2401, "trades": 1215, "taker_buy_base": 9543.94, "taker_buy_quote": 76545.5534 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 8.02, "high": 8.06, "low": 8.02, "close": 8.04, "volume": 5785.92, "close_time": 1774749599999, "quote_volume": 46534.9279, "trades": 666, "taker_buy_base": 2083.84, "taker_buy_quote": 16754.855 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 8.05, "high": 8.06, "low": 8.03, "close": 8.05, "volume": 3324.07, "close_time": 1774753199999, "quote_volume": 26746.595, "trades": 532, "taker_buy_base": 1766.92, "taker_buy_quote": 14218.5643 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 8.05, "high": 8.1, "low": 8.05, "close": 8.08, "volume": 3738.96, "close_time": 1774756799999, "quote_volume": 30155.2923, "trades": 544, "taker_buy_base": 2139.5, "taker_buy_quote": 17246.6144 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 8.08, "high": 8.08, "low": 8.05, "close": 8.06, "volume": 1468.53, "close_time": 1774760399999, "quote_volume": 11837.9807, "trades": 181, "taker_buy_base": 957.58, "taker_buy_quote": 7719.4893 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 8.05, "high": 8.05, "low": 8.02, "close": 8.05, "volume": 5087.89, "close_time": 1774763999999, "quote_volume": 40884.1205, "trades": 539, "taker_buy_base": 2472.29, "taker_buy_quote": 19874.8236 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 8.04, "high": 8.05, "low": 8.02, "close": 8.04, "volume": 3631.17, "close_time": 1774767599999, "quote_volume": 29182.9444, "trades": 329, "taker_buy_base": 1590.95, "taker_buy_quote": 12787.476 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 8.03, "high": 8.04, "low": 8.01, "close": 8.03, "volume": 7485.0, "close_time": 1774771199999, "quote_volume": 60068.0182, "trades": 432, "taker_buy_base": 2639.57, "taker_buy_quote": 21186.4065 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 8.03, "high": 8.03, "low": 8.01, "close": 8.02, "volume": 3478.52, "close_time": 1774774799999, "quote_volume": 27901.8428, "trades": 401, "taker_buy_base": 1607.43, "taker_buy_quote": 12896.1608 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 8.02, "high": 8.03, "low": 8.0, "close": 8.01, "volume": 7568.58, "close_time": 1774778399999, "quote_volume": 60659.3142, "trades": 529, "taker_buy_base": 4154.97, "taker_buy_quote": 33307.8636 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 8.0, "high": 8.01, "low": 7.98, "close": 8.0, "volume": 7025.89, "close_time": 1774781999999, "quote_volume": 56180.414, "trades": 486, "taker_buy_base": 2608.58, "taker_buy_quote": 20860.7933 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 8.0, "high": 8.03, "low": 7.99, "close": 8.01, "volume": 8454.42, "close_time": 1774785599999, "quote_volume": 67746.81, "trades": 513, "taker_buy_base": 5769.25, "taker_buy_quote": 46223.3517 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 8.02, "high": 8.02, "low": 7.98, "close": 8.0, "volume": 5424.23, "close_time": 1774789199999, "quote_volume": 43396.4801, "trades": 320, "taker_buy_base": 3920.23, "taker_buy_quote": 31369.6109 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 8.0, "high": 8.01, "low": 7.93, "close": 7.95, "volume": 22933.46, "close_time": 1774792799999, "quote_volume": 182624.4512, "trades": 1612, "taker_buy_base": 10659.23, "taker_buy_quote": 84900.8143 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 7.95, "high": 7.99, "low": 7.93, "close": 7.98, "volume": 16865.82, "close_time": 1774796399999, "quote_volume": 134456.1841, "trades": 1210, "taker_buy_base": 12262.9, "taker_buy_quote": 97784.6591 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 7.98, "high": 7.99, "low": 7.93, "close": 7.96, "volume": 15828.35, "close_time": 1774799999999, "quote_volume": 126054.1504, "trades": 1086, "taker_buy_base": 6082.87, "taker_buy_quote": 48436.1387 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 7.96, "high": 7.98, "low": 7.93, "close": 7.93, "volume": 5144.26, "close_time": 1774803599999, "quote_volume": 40945.5102, "trades": 493, "taker_buy_base": 2597.13, "taker_buy_quote": 20677.0649 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 7.93, "high": 7.95, "low": 7.89, "close": 7.94, "volume": 12964.93, "close_time": 1774807199999, "quote_volume": 102700.6992, "trades": 814, "taker_buy_base": 5701.62, "taker_buy_quote": 45179.2621 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 7.94, "high": 7.97, "low": 7.92, "close": 7.96, "volume": 5902.89, "close_time": 1774810799999, "quote_volume": 46891.4178, "trades": 361, "taker_buy_base": 4431.2, "taker_buy_quote": 35211.2212 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 7.95, "high": 7.96, "low": 7.94, "close": 7.95, "volume": 4064.84, "close_time": 1774814399999, "quote_volume": 32317.1363, "trades": 215, "taker_buy_base": 2536.92, "taker_buy_quote": 20171.9874 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 7.95, "high": 8.01, "low": 7.95, "close": 8.0, "volume": 6628.89, "close_time": 1774817999999, "quote_volume": 52922.1435, "trades": 624, "taker_buy_base": 3014.5, "taker_buy_quote": 24061.5558 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 8.01, "high": 8.03, "low": 7.99, "close": 8.02, "volume": 2519.63, "close_time": 1774821599999, "quote_volume": 20186.2503, "trades": 311, "taker_buy_base": 883.85, "taker_buy_quote": 7076.3332 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 8.02, "high": 8.02, "low": 7.76, "close": 7.92, "volume": 47042.0, "close_time": 1774825199999, "quote_volume": 369648.7967, "trades": 4213, "taker_buy_base": 20806.42, "taker_buy_quote": 163346.5016 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 7.92, "high": 7.97, "low": 7.9, "close": 7.95, "volume": 17677.72, "close_time": 1774828799999, "quote_volume": 140131.8294, "trades": 1906, "taker_buy_base": 8457.99, "taker_buy_quote": 67065.0191 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 7.95, "high": 8.08, "low": 7.93, "close": 8.03, "volume": 14920.67, "close_time": 1774832399999, "quote_volume": 119650.6526, "trades": 2011, "taker_buy_base": 8872.42, "taker_buy_quote": 71088.4314 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 8.03, "high": 8.1, "low": 8.03, "close": 8.1, "volume": 5730.27, "close_time": 1774835999999, "quote_volume": 46205.0559, "trades": 1128, "taker_buy_base": 2594.05, "taker_buy_quote": 20926.3173 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 8.1, "high": 8.22, "low": 8.1, "close": 8.19, "volume": 14503.43, "close_time": 1774839599999, "quote_volume": 118415.8206, "trades": 1772, "taker_buy_base": 7083.52, "taker_buy_quote": 57850.5361 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 8.19, "high": 8.19, "low": 8.15, "close": 8.17, "volume": 6402.52, "close_time": 1774843199999, "quote_volume": 52337.0917, "trades": 850, "taker_buy_base": 2395.96, "taker_buy_quote": 19583.5313 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 8.18, "high": 8.24, "low": 8.17, "close": 8.22, "volume": 10430.56, "close_time": 1774846799999, "quote_volume": 85727.323, "trades": 1369, "taker_buy_base": 4975.99, "taker_buy_quote": 40908.7235 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 8.22, "high": 8.25, "low": 8.2, "close": 8.21, "volume": 8921.69, "close_time": 1774850399999, "quote_volume": 73362.726, "trades": 998, "taker_buy_base": 3216.7, "taker_buy_quote": 26455.3763 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 8.21, "high": 8.23, "low": 8.2, "close": 8.21, "volume": 4184.37, "close_time": 1774853999999, "quote_volume": 34379.7469, "trades": 477, "taker_buy_base": 2421.82, "taker_buy_quote": 19898.4458 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 8.21, "high": 8.33, "low": 8.2, "close": 8.32, "volume": 123510.98, "close_time": 1774857599999, "quote_volume": 1021369.8995, "trades": 4590, "taker_buy_base": 89652.53, "taker_buy_quote": 742219.1885 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 8.32, "high": 8.4, "low": 8.28, "close": 8.29, "volume": 16840.18, "close_time": 1774861199999, "quote_volume": 140683.6398, "trades": 2199, "taker_buy_base": 7233.36, "taker_buy_quote": 60467.5901 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 8.28, "high": 8.28, "low": 8.21, "close": 8.22, "volume": 14104.54, "close_time": 1774864799999, "quote_volume": 116379.6519, "trades": 1153, "taker_buy_base": 5480.52, "taker_buy_quote": 45237.648 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 8.22, "high": 8.25, "low": 8.18, "close": 8.25, "volume": 16193.41, "close_time": 1774868399999, "quote_volume": 132803.3038, "trades": 1342, "taker_buy_base": 5480.32, "taker_buy_quote": 44987.6815 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 8.25, "high": 8.34, "low": 8.24, "close": 8.29, "volume": 14432.8, "close_time": 1774871999999, "quote_volume": 119684.3783, "trades": 1542, "taker_buy_base": 6795.36, "taker_buy_quote": 56397.9433 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 8.28, "high": 8.3, "low": 8.25, "close": 8.28, "volume": 5972.23, "close_time": 1774875599999, "quote_volume": 49444.1611, "trades": 675, "taker_buy_base": 2342.53, "taker_buy_quote": 19387.3913 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 8.28, "high": 8.31, "low": 8.21, "close": 8.21, "volume": 14416.3, "close_time": 1774879199999, "quote_volume": 119079.0061, "trades": 1164, "taker_buy_base": 6754.06, "taker_buy_quote": 55816.6877 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 8.21, "high": 8.27, "low": 8.18, "close": 8.25, "volume": 9516.04, "close_time": 1774882799999, "quote_volume": 78257.3618, "trades": 1540, "taker_buy_base": 4042.41, "taker_buy_quote": 33255.8825 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 8.25, "high": 8.26, "low": 8.19, "close": 8.2, "volume": 7926.22, "close_time": 1774886399999, "quote_volume": 65116.6936, "trades": 929, "taker_buy_base": 5281.36, "taker_buy_quote": 43405.0929 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 8.21, "high": 8.23, "low": 8.16, "close": 8.19, "volume": 4263.18, "close_time": 1774889999999, "quote_volume": 34949.2758, "trades": 733, "taker_buy_base": 1252.69, "taker_buy_quote": 10265.5173 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 8.19, "high": 8.2, "low": 8.13, "close": 8.13, "volume": 3207.18, "close_time": 1774893599999, "quote_volume": 26148.1287, "trades": 610, "taker_buy_base": 1359.11, "taker_buy_quote": 11086.8798 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 8.13, "high": 8.14, "low": 8.08, "close": 8.08, "volume": 2596.02, "close_time": 1774897199999, "quote_volume": 21060.2578, "trades": 464, "taker_buy_base": 1191.17, "taker_buy_quote": 9664.7035 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 8.08, "high": 8.09, "low": 8.04, "close": 8.08, "volume": 8671.34, "close_time": 1774900799999, "quote_volume": 70002.5312, "trades": 844, "taker_buy_base": 4977.81, "taker_buy_quote": 40214.655 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 8.08, "high": 8.1, "low": 8.06, "close": 8.09, "volume": 5277.94, "close_time": 1774904399999, "quote_volume": 42676.2158, "trades": 449, "taker_buy_base": 1000.45, "taker_buy_quote": 8084.641 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 8.08, "high": 8.15, "low": 8.07, "close": 8.11, "volume": 5136.74, "close_time": 1774907999999, "quote_volume": 41667.0221, "trades": 383, "taker_buy_base": 1796.15, "taker_buy_quote": 14569.717 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 8.11, "high": 8.15, "low": 8.09, "close": 8.11, "volume": 10472.03, "close_time": 1774911599999, "quote_volume": 85152.533, "trades": 805, "taker_buy_base": 7663.17, "taker_buy_quote": 62342.0651 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 8.11, "high": 8.11, "low": 8.05, "close": 8.07, "volume": 8198.41, "close_time": 1774915199999, "quote_volume": 66158.7261, "trades": 717, "taker_buy_base": 1898.88, "taker_buy_quote": 15322.6875 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.07, "high": 8.12, "low": 8.06, "close": 8.08, "volume": 7862.84, "close_time": 1774918799999, "quote_volume": 63539.2464, "trades": 1004, "taker_buy_base": 3602.46, "taker_buy_quote": 29122.2261 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 8.09, "high": 8.24, "low": 8.08, "close": 8.19, "volume": 10121.98, "close_time": 1774922399999, "quote_volume": 82566.9455, "trades": 1655, "taker_buy_base": 5725.03, "taker_buy_quote": 46652.9858 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 8.19, "high": 8.23, "low": 8.17, "close": 8.19, "volume": 3013.62, "close_time": 1774925999999, "quote_volume": 24701.0617, "trades": 704, "taker_buy_base": 1686.5, "taker_buy_quote": 13825.4095 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 8.18, "high": 8.19, "low": 8.14, "close": 8.15, "volume": 6497.36, "close_time": 1774929599999, "quote_volume": 53011.8708, "trades": 616, "taker_buy_base": 2419.94, "taker_buy_quote": 19752.367 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 8.16, "high": 8.16, "low": 8.13, "close": 8.14, "volume": 6629.52, "close_time": 1774933199999, "quote_volume": 54005.4361, "trades": 665, "taker_buy_base": 3754.58, "taker_buy_quote": 30586.494 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 8.13, "high": 8.15, "low": 8.13, "close": 8.14, "volume": 4175.04, "close_time": 1774936799999, "quote_volume": 33964.4405, "trades": 484, "taker_buy_base": 1992.85, "taker_buy_quote": 16213.5227 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 8.15, "high": 8.17, "low": 8.11, "close": 8.16, "volume": 3492.91, "close_time": 1774940399999, "quote_volume": 28414.4161, "trades": 472, "taker_buy_base": 930.84, "taker_buy_quote": 7570.9838 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 8.16, "high": 8.18, "low": 8.11, "close": 8.13, "volume": 5020.31, "close_time": 1774943999999, "quote_volume": 40883.0086, "trades": 563, "taker_buy_base": 1440.66, "taker_buy_quote": 11728.2954 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 8.13, "high": 8.18, "low": 8.08, "close": 8.09, "volume": 13114.53, "close_time": 1774947599999, "quote_volume": 106571.0985, "trades": 752, "taker_buy_base": 6625.61, "taker_buy_quote": 53768.441 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 8.1, "high": 8.1, "low": 8.0, "close": 8.02, "volume": 19793.41, "close_time": 1774951199999, "quote_volume": 159251.3561, "trades": 1214, "taker_buy_base": 7200.89, "taker_buy_quote": 58008.4344 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 8.02, "high": 8.04, "low": 8.0, "close": 8.01, "volume": 6264.34, "close_time": 1774954799999, "quote_volume": 50245.4729, "trades": 551, "taker_buy_base": 2810.88, "taker_buy_quote": 22562.3068 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 8.0, "high": 8.09, "low": 8.0, "close": 8.08, "volume": 9789.2, "close_time": 1774958399999, "quote_volume": 78871.8833, "trades": 919, "taker_buy_base": 5138.27, "taker_buy_quote": 41406.717 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 8.08, "high": 8.1, "low": 8.06, "close": 8.08, "volume": 4780.39, "close_time": 1774961999999, "quote_volume": 38606.9165, "trades": 602, "taker_buy_base": 1907.2, "taker_buy_quote": 15403.8095 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 8.08, "high": 8.16, "low": 8.08, "close": 8.13, "volume": 11245.35, "close_time": 1774965599999, "quote_volume": 91298.5383, "trades": 964, "taker_buy_base": 4578.63, "taker_buy_quote": 37168.4489 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 8.13, "high": 8.18, "low": 8.04, "close": 8.06, "volume": 16466.04, "close_time": 1774969199999, "quote_volume": 133565.769, "trades": 1867, "taker_buy_base": 8284.73, "taker_buy_quote": 67193.3487 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 8.07, "high": 8.13, "low": 8.07, "close": 8.08, "volume": 11300.96, "close_time": 1774972799999, "quote_volume": 91598.8657, "trades": 1427, "taker_buy_base": 4611.31, "taker_buy_quote": 37383.0745 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 8.07, "high": 8.2, "low": 8.07, "close": 8.17, "volume": 15668.93, "close_time": 1774976399999, "quote_volume": 127764.9419, "trades": 1798, "taker_buy_base": 7127.39, "taker_buy_quote": 58107.2164 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 8.18, "high": 8.25, "low": 8.14, "close": 8.14, "volume": 14310.06, "close_time": 1774979999999, "quote_volume": 117282.4973, "trades": 1861, "taker_buy_base": 7546.07, "taker_buy_quote": 61876.6489 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 8.15, "high": 8.21, "low": 8.15, "close": 8.19, "volume": 3671.63, "close_time": 1774983599999, "quote_volume": 30036.3122, "trades": 335, "taker_buy_base": 1973.26, "taker_buy_quote": 16129.6607 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 8.2, "high": 8.22, "low": 8.17, "close": 8.19, "volume": 4087.4, "close_time": 1774987199999, "quote_volume": 33500.5559, "trades": 357, "taker_buy_base": 2024.89, "taker_buy_quote": 16594.5193 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 8.2, "high": 8.22, "low": 8.18, "close": 8.21, "volume": 2897.15, "close_time": 1774990799999, "quote_volume": 23755.9502, "trades": 457, "taker_buy_base": 1387.55, "taker_buy_quote": 11378.241 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 8.21, "high": 8.21, "low": 8.17, "close": 8.18, "volume": 6396.98, "close_time": 1774994399999, "quote_volume": 52339.9626, "trades": 709, "taker_buy_base": 2810.05, "taker_buy_quote": 22998.0828 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 8.18, "high": 8.18, "low": 8.13, "close": 8.16, "volume": 4588.47, "close_time": 1774997999999, "quote_volume": 37425.1422, "trades": 546, "taker_buy_base": 1537.03, "taker_buy_quote": 12537.6331 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 8.15, "high": 8.19, "low": 8.14, "close": 8.19, "volume": 4096.18, "close_time": 1775001599999, "quote_volume": 33489.2948, "trades": 654, "taker_buy_base": 2027.63, "taker_buy_quote": 16576.4914 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.19, "high": 8.22, "low": 8.15, "close": 8.21, "volume": 5255.91, "close_time": 1775005199999, "quote_volume": 42985.8043, "trades": 664, "taker_buy_base": 2608.19, "taker_buy_quote": 21344.2898 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 8.2, "high": 8.21, "low": 8.14, "close": 8.14, "volume": 7254.12, "close_time": 1775008799999, "quote_volume": 59222.6749, "trades": 774, "taker_buy_base": 2012.91, "taker_buy_quote": 16449.7621 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 8.14, "high": 8.17, "low": 8.13, "close": 8.14, "volume": 8304.67, "close_time": 1775012399999, "quote_volume": 67708.7479, "trades": 550, "taker_buy_base": 3348.56, "taker_buy_quote": 27326.5871 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 8.14, "high": 8.2, "low": 8.14, "close": 8.16, "volume": 5630.57, "close_time": 1775015999999, "quote_volume": 45997.1726, "trades": 478, "taker_buy_base": 3287.63, "taker_buy_quote": 26864.0419 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 8.17, "high": 8.19, "low": 8.16, "close": 8.17, "volume": 4714.63, "close_time": 1775019599999, "quote_volume": 38502.6476, "trades": 404, "taker_buy_base": 2352.8, "taker_buy_quote": 19216.6663 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 8.17, "high": 8.27, "low": 8.16, "close": 8.27, "volume": 15747.58, "close_time": 1775023199999, "quote_volume": 129520.9832, "trades": 1448, "taker_buy_base": 8247.48, "taker_buy_quote": 67806.1224 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 8.26, "high": 8.37, "low": 8.26, "close": 8.35, "volume": 19006.49, "close_time": 1775026799999, "quote_volume": 158240.5352, "trades": 1881, "taker_buy_base": 10413.17, "taker_buy_quote": 86678.4201 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 8.36, "high": 8.37, "low": 8.3, "close": 8.32, "volume": 13384.3, "close_time": 1775030399999, "quote_volume": 111443.3456, "trades": 1494, "taker_buy_base": 7323.45, "taker_buy_quote": 60982.6826 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 8.32, "high": 8.34, "low": 8.26, "close": 8.28, "volume": 11963.47, "close_time": 1775033999999, "quote_volume": 99250.9504, "trades": 999, "taker_buy_base": 4298.9, "taker_buy_quote": 35701.8738 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 8.28, "high": 8.29, "low": 8.21, "close": 8.25, "volume": 20769.14, "close_time": 1775037599999, "quote_volume": 171492.5051, "trades": 1906, "taker_buy_base": 12950.58, "taker_buy_quote": 107041.0562 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 8.25, "high": 8.28, "low": 8.25, "close": 8.27, "volume": 4782.5, "close_time": 1775041199999, "quote_volume": 39525.6526, "trades": 493, "taker_buy_base": 2754.14, "taker_buy_quote": 22766.4698 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 8.26, "high": 8.3, "low": 8.24, "close": 8.29, "volume": 6033.4, "close_time": 1775044799999, "quote_volume": 49869.7766, "trades": 839, "taker_buy_base": 2738.45, "taker_buy_quote": 22635.3503 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 8.29, "high": 8.37, "low": 8.29, "close": 8.3, "volume": 18323.7, "close_time": 1775048399999, "quote_volume": 152379.1724, "trades": 2141, "taker_buy_base": 9420.97, "taker_buy_quote": 78366.1514 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 8.3, "high": 8.31, "low": 8.22, "close": 8.23, "volume": 11768.85, "close_time": 1775051999999, "quote_volume": 97355.0477, "trades": 1314, "taker_buy_base": 5550.41, "taker_buy_quote": 45885.3733 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 8.23, "high": 8.28, "low": 8.22, "close": 8.26, "volume": 9368.12, "close_time": 1775055599999, "quote_volume": 77254.4151, "trades": 1215, "taker_buy_base": 4766.54, "taker_buy_quote": 39329.4699 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 8.26, "high": 8.28, "low": 8.24, "close": 8.27, "volume": 6129.2, "close_time": 1775059199999, "quote_volume": 50581.9395, "trades": 978, "taker_buy_base": 3434.87, "taker_buy_quote": 28348.8607 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 8.26, "high": 8.3, "low": 8.23, "close": 8.28, "volume": 5043.57, "close_time": 1775062799999, "quote_volume": 41712.8824, "trades": 761, "taker_buy_base": 2794.95, "taker_buy_quote": 23124.9574 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 8.29, "high": 8.35, "low": 8.25, "close": 8.26, "volume": 6099.63, "close_time": 1775066399999, "quote_volume": 50626.915, "trades": 867, "taker_buy_base": 4267.9, "taker_buy_quote": 35443.281 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 8.27, "high": 8.27, "low": 8.22, "close": 8.22, "volume": 5243.91, "close_time": 1775069999999, "quote_volume": 43235.9032, "trades": 749, "taker_buy_base": 2838.09, "taker_buy_quote": 23395.2851 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 8.22, "high": 8.26, "low": 8.22, "close": 8.25, "volume": 1889.47, "close_time": 1775073599999, "quote_volume": 15568.6436, "trades": 252, "taker_buy_base": 1360.61, "taker_buy_quote": 11209.6202 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 8.24, "high": 8.24, "low": 8.19, "close": 8.21, "volume": 4494.6, "close_time": 1775077199999, "quote_volume": 36910.6828, "trades": 422, "taker_buy_base": 1827.97, "taker_buy_quote": 15015.3285 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 8.21, "high": 8.31, "low": 8.2, "close": 8.26, "volume": 26106.05, "close_time": 1775080799999, "quote_volume": 215855.8563, "trades": 1400, "taker_buy_base": 17543.45, "taker_buy_quote": 145098.7163 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 8.25, "high": 8.25, "low": 8.18, "close": 8.19, "volume": 2122.25, "close_time": 1775084399999, "quote_volume": 17431.8444, "trades": 637, "taker_buy_base": 451.44, "taker_buy_quote": 3708.0187 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 8.19, "high": 8.2, "low": 8.18, "close": 8.19, "volume": 2568.51, "close_time": 1775087999999, "quote_volume": 21037.8941, "trades": 382, "taker_buy_base": 1096.38, "taker_buy_quote": 8986.1545 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 8.2, "high": 8.26, "low": 8.19, "close": 8.24, "volume": 5209.39, "close_time": 1775091599999, "quote_volume": 42843.6201, "trades": 787, "taker_buy_base": 3206.23, "taker_buy_quote": 26376.5653 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 8.24, "high": 8.24, "low": 8.02, "close": 8.06, "volume": 31119.7, "close_time": 1775095199999, "quote_volume": 251454.4012, "trades": 2869, "taker_buy_base": 12192.67, "taker_buy_quote": 98549.9729 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 8.05, "high": 8.05, "low": 7.94, "close": 7.98, "volume": 17661.51, "close_time": 1775098799999, "quote_volume": 141062.0801, "trades": 1595, "taker_buy_base": 9624.08, "taker_buy_quote": 76900.2935 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 7.98, "high": 8.0, "low": 7.91, "close": 7.95, "volume": 15409.23, "close_time": 1775102399999, "quote_volume": 122539.0759, "trades": 1272, "taker_buy_base": 9768.78, "taker_buy_quote": 77711.8549 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 7.94, "high": 7.96, "low": 7.91, "close": 7.92, "volume": 13347.82, "close_time": 1775105999999, "quote_volume": 105808.2737, "trades": 1379, "taker_buy_base": 4915.48, "taker_buy_quote": 38970.5328 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 7.92, "high": 7.96, "low": 7.89, "close": 7.96, "volume": 10911.91, "close_time": 1775109599999, "quote_volume": 86509.8654, "trades": 1228, "taker_buy_base": 6196.97, "taker_buy_quote": 49141.5846 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 7.95, "high": 7.99, "low": 7.94, "close": 7.98, "volume": 9447.26, "close_time": 1775113199999, "quote_volume": 75238.1659, "trades": 781, "taker_buy_base": 4736.76, "taker_buy_quote": 37728.3015 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 7.98, "high": 8.0, "low": 7.96, "close": 7.99, "volume": 6077.1, "close_time": 1775116799999, "quote_volume": 48518.4236, "trades": 612, "taker_buy_base": 3456.62, "taker_buy_quote": 27602.152 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 7.99, "high": 7.99, "low": 7.92, "close": 7.92, "volume": 24229.14, "close_time": 1775120399999, "quote_volume": 192696.5367, "trades": 1311, "taker_buy_base": 6455.54, "taker_buy_quote": 51353.7981 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 7.92, "high": 7.93, "low": 7.89, "close": 7.91, "volume": 10338.06, "close_time": 1775123999999, "quote_volume": 81790.6134, "trades": 1231, "taker_buy_base": 4208.08, "taker_buy_quote": 33300.2616 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 7.91, "high": 7.91, "low": 7.88, "close": 7.9, "volume": 7535.76, "close_time": 1775127599999, "quote_volume": 59482.5482, "trades": 521, "taker_buy_base": 3078.29, "taker_buy_quote": 24300.0558 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 7.9, "high": 7.91, "low": 7.85, "close": 7.9, "volume": 6565.31, "close_time": 1775131199999, "quote_volume": 51779.4749, "trades": 672, "taker_buy_base": 3459.96, "taker_buy_quote": 27296.8208 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 7.89, "high": 7.89, "low": 7.84, "close": 7.85, "volume": 16352.42, "close_time": 1775134799999, "quote_volume": 128782.8493, "trades": 1111, "taker_buy_base": 10877.25, "taker_buy_quote": 85682.5761 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 7.85, "high": 7.86, "low": 7.8, "close": 7.83, "volume": 21603.59, "close_time": 1775138399999, "quote_volume": 169128.3667, "trades": 1928, "taker_buy_base": 9511.21, "taker_buy_quote": 74497.5308 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 7.83, "high": 7.94, "low": 7.81, "close": 7.92, "volume": 20669.55, "close_time": 1775141999999, "quote_volume": 162847.5283, "trades": 1811, "taker_buy_base": 12668.62, "taker_buy_quote": 99892.8918 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 7.92, "high": 7.93, "low": 7.85, "close": 7.88, "volume": 8336.5, "close_time": 1775145599999, "quote_volume": 65755.1866, "trades": 1360, "taker_buy_base": 4236.75, "taker_buy_quote": 33414.8244 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 7.88, "high": 7.92, "low": 7.85, "close": 7.87, "volume": 7345.77, "close_time": 1775149199999, "quote_volume": 57838.8125, "trades": 838, "taker_buy_base": 4096.31, "taker_buy_quote": 32252.4322 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 7.87, "high": 7.93, "low": 7.82, "close": 7.82, "volume": 5384.0, "close_time": 1775152799999, "quote_volume": 42345.5344, "trades": 713, "taker_buy_base": 1667.04, "taker_buy_quote": 13113.5418 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 7.83, "high": 7.88, "low": 7.82, "close": 7.87, "volume": 3852.67, "close_time": 1775156399999, "quote_volume": 30209.0482, "trades": 368, "taker_buy_base": 2217.37, "taker_buy_quote": 17386.6338 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 7.87, "high": 7.88, "low": 7.85, "close": 7.87, "volume": 5250.17, "close_time": 1775159999999, "quote_volume": 41264.8281, "trades": 512, "taker_buy_base": 2765.97, "taker_buy_quote": 21745.0793 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 7.87, "high": 7.89, "low": 7.83, "close": 7.87, "volume": 15115.74, "close_time": 1775163599999, "quote_volume": 118752.8232, "trades": 918, "taker_buy_base": 4004.94, "taker_buy_quote": 31459.4878 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 7.87, "high": 7.87, "low": 7.83, "close": 7.86, "volume": 7700.06, "close_time": 1775167199999, "quote_volume": 60419.4443, "trades": 746, "taker_buy_base": 3245.69, "taker_buy_quote": 25469.425 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 7.86, "high": 7.88, "low": 7.84, "close": 7.86, "volume": 4871.15, "close_time": 1775170799999, "quote_volume": 38302.8041, "trades": 465, "taker_buy_base": 2958.58, "taker_buy_quote": 23273.3625 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 7.86, "high": 7.88, "low": 7.85, "close": 7.88, "volume": 6154.08, "close_time": 1775174399999, "quote_volume": 48386.551, "trades": 474, "taker_buy_base": 2175.89, "taker_buy_quote": 17121.3361 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 7.88, "high": 7.88, "low": 7.84, "close": 7.85, "volume": 5386.06, "close_time": 1775177999999, "quote_volume": 42340.1908, "trades": 592, "taker_buy_base": 3852.27, "taker_buy_quote": 30286.2115 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 7.86, "high": 7.89, "low": 7.84, "close": 7.85, "volume": 3938.99, "close_time": 1775181599999, "quote_volume": 30970.2134, "trades": 465, "taker_buy_base": 2381.5, "taker_buy_quote": 18733.4964 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 7.85, "high": 7.9, "low": 7.83, "close": 7.87, "volume": 9281.9, "close_time": 1775185199999, "quote_volume": 72967.3249, "trades": 675, "taker_buy_base": 5469.41, "taker_buy_quote": 43007.3241 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 7.88, "high": 7.91, "low": 7.86, "close": 7.91, "volume": 4747.08, "close_time": 1775188799999, "quote_volume": 37443.7701, "trades": 434, "taker_buy_base": 3433.22, "taker_buy_quote": 27083.7683 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 7.91, "high": 7.96, "low": 7.9, "close": 7.95, "volume": 8416.57, "close_time": 1775192399999, "quote_volume": 66651.1072, "trades": 805, "taker_buy_base": 3874.34, "taker_buy_quote": 30691.5275 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 7.95, "high": 8.04, "low": 7.92, "close": 8.01, "volume": 19328.28, "close_time": 1775195999999, "quote_volume": 154584.7031, "trades": 1381, "taker_buy_base": 7967.69, "taker_buy_quote": 63685.1877 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 8.0, "high": 8.06, "low": 7.98, "close": 8.03, "volume": 13582.02, "close_time": 1775199599999, "quote_volume": 108870.5891, "trades": 1187, "taker_buy_base": 5416.28, "taker_buy_quote": 43460.0702 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 8.03, "high": 8.04, "low": 7.97, "close": 8.0, "volume": 6656.73, "close_time": 1775203199999, "quote_volume": 53325.5356, "trades": 785, "taker_buy_base": 3269.55, "taker_buy_quote": 26198.0725 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 8.01, "high": 8.03, "low": 7.99, "close": 8.01, "volume": 11980.32, "close_time": 1775206799999, "quote_volume": 95997.7484, "trades": 632, "taker_buy_base": 7477.65, "taker_buy_quote": 59950.7476 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 8.01, "high": 8.04, "low": 7.98, "close": 8.03, "volume": 4647.2, "close_time": 1775210399999, "quote_volume": 37248.1878, "trades": 672, "taker_buy_base": 2123.47, "taker_buy_quote": 17008.9137 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 8.03, "high": 8.04, "low": 7.97, "close": 8.01, "volume": 6428.4, "close_time": 1775213999999, "quote_volume": 51390.8524, "trades": 741, "taker_buy_base": 3456.58, "taker_buy_quote": 27633.3803 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 8.01, "high": 8.04, "low": 8.0, "close": 8.03, "volume": 3814.65, "close_time": 1775217599999, "quote_volume": 30610.8938, "trades": 477, "taker_buy_base": 2380.23, "taker_buy_quote": 19105.6064 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 8.03, "high": 8.1, "low": 8.0, "close": 8.02, "volume": 20194.52, "close_time": 1775221199999, "quote_volume": 162313.634, "trades": 1390, "taker_buy_base": 10077.68, "taker_buy_quote": 81054.3743 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 8.03, "high": 8.05, "low": 8.0, "close": 8.03, "volume": 6472.41, "close_time": 1775224799999, "quote_volume": 51971.402, "trades": 555, "taker_buy_base": 1949.08, "taker_buy_quote": 15643.1944 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 8.04, "high": 8.12, "low": 8.02, "close": 8.11, "volume": 7726.29, "close_time": 1775228399999, "quote_volume": 62394.6774, "trades": 860, "taker_buy_base": 3809.99, "taker_buy_quote": 30771.9053 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 8.1, "high": 8.12, "low": 8.05, "close": 8.06, "volume": 4106.05, "close_time": 1775231999999, "quote_volume": 33187.9872, "trades": 662, "taker_buy_base": 2282.21, "taker_buy_quote": 18457.5697 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 8.06, "high": 8.11, "low": 8.05, "close": 8.11, "volume": 6245.82, "close_time": 1775235599999, "quote_volume": 50467.3586, "trades": 579, "taker_buy_base": 3496.22, "taker_buy_quote": 28258.4212 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 8.12, "high": 8.12, "low": 8.06, "close": 8.07, "volume": 3724.39, "close_time": 1775239199999, "quote_volume": 30126.1751, "trades": 451, "taker_buy_base": 1764.12, "taker_buy_quote": 14278.4945 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 8.08, "high": 8.14, "low": 8.08, "close": 8.11, "volume": 10763.62, "close_time": 1775242799999, "quote_volume": 87288.8863, "trades": 931, "taker_buy_base": 5915.11, "taker_buy_quote": 47981.7682 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 8.11, "high": 8.13, "low": 8.06, "close": 8.12, "volume": 8066.75, "close_time": 1775246399999, "quote_volume": 65156.3252, "trades": 614, "taker_buy_base": 4903.77, "taker_buy_quote": 39592.3405 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 8.13, "high": 8.18, "low": 8.12, "close": 8.15, "volume": 11030.49, "close_time": 1775249999999, "quote_volume": 89877.6981, "trades": 1075, "taker_buy_base": 4300.47, "taker_buy_quote": 35044.444 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 8.15, "high": 8.19, "low": 8.11, "close": 8.12, "volume": 21681.06, "close_time": 1775253599999, "quote_volume": 176808.8851, "trades": 785, "taker_buy_base": 10463.75, "taker_buy_quote": 85412.7814 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 8.13, "high": 8.13, "low": 8.06, "close": 8.08, "volume": 6537.76, "close_time": 1775257199999, "quote_volume": 52977.6659, "trades": 672, "taker_buy_base": 3230.39, "taker_buy_quote": 26186.8633 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 8.07, "high": 8.1, "low": 8.07, "close": 8.08, "volume": 2529.33, "close_time": 1775260799999, "quote_volume": 20431.0688, "trades": 424, "taker_buy_base": 678.54, "taker_buy_quote": 5483.9619 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.08, "high": 8.12, "low": 8.07, "close": 8.1, "volume": 8842.84, "close_time": 1775264399999, "quote_volume": 71525.9328, "trades": 760, "taker_buy_base": 4417.48, "taker_buy_quote": 35731.393 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 8.1, "high": 8.13, "low": 8.09, "close": 8.12, "volume": 7439.25, "close_time": 1775267999999, "quote_volume": 60339.9615, "trades": 721, "taker_buy_base": 4040.07, "taker_buy_quote": 32782.4847 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 8.12, "high": 8.15, "low": 8.11, "close": 8.15, "volume": 5547.09, "close_time": 1775271599999, "quote_volume": 45091.5101, "trades": 613, "taker_buy_base": 1890.86, "taker_buy_quote": 15375.1176 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 8.15, "high": 8.19, "low": 8.14, "close": 8.18, "volume": 17737.08, "close_time": 1775275199999, "quote_volume": 144715.2418, "trades": 922, "taker_buy_base": 9637.98, "taker_buy_quote": 78661.7717 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 8.19, "high": 8.24, "low": 8.15, "close": 8.23, "volume": 16073.95, "close_time": 1775278799999, "quote_volume": 131727.6172, "trades": 1432, "taker_buy_base": 7873.46, "taker_buy_quote": 64526.3573 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 8.23, "high": 8.24, "low": 8.18, "close": 8.19, "volume": 16595.75, "close_time": 1775282399999, "quote_volume": 136245.0437, "trades": 1450, "taker_buy_base": 6349.62, "taker_buy_quote": 52131.7692 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 8.19, "high": 8.25, "low": 8.16, "close": 8.23, "volume": 11867.87, "close_time": 1775285999999, "quote_volume": 97331.3227, "trades": 984, "taker_buy_base": 5987.59, "taker_buy_quote": 49100.2749 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 8.23, "high": 8.26, "low": 8.2, "close": 8.24, "volume": 21095.23, "close_time": 1775289599999, "quote_volume": 173606.8122, "trades": 1972, "taker_buy_base": 4709.66, "taker_buy_quote": 38778.4792 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 8.25, "high": 8.31, "low": 8.24, "close": 8.29, "volume": 23894.65, "close_time": 1775293199999, "quote_volume": 197899.7592, "trades": 2370, "taker_buy_base": 12555.36, "taker_buy_quote": 104019.5518 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 8.3, "high": 8.37, "low": 8.27, "close": 8.28, "volume": 25269.91, "close_time": 1775296799999, "quote_volume": 210422.183, "trades": 2307, "taker_buy_base": 10412.22, "taker_buy_quote": 86728.883 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 8.27, "high": 8.39, "low": 8.27, "close": 8.36, "volume": 30067.46, "close_time": 1775300399999, "quote_volume": 250269.0701, "trades": 2711, "taker_buy_base": 12962.18, "taker_buy_quote": 107936.6253 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 8.37, "high": 8.45, "low": 8.36, "close": 8.41, "volume": 64535.43, "close_time": 1775303999999, "quote_volume": 542729.1142, "trades": 4351, "taker_buy_base": 26776.73, "taker_buy_quote": 225061.3515 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 8.4, "high": 8.5, "low": 8.4, "close": 8.49, "volume": 41145.3, "close_time": 1775307599999, "quote_volume": 347813.0062, "trades": 3164, "taker_buy_base": 21633.32, "taker_buy_quote": 182873.6923 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 8.5, "high": 8.55, "low": 8.31, "close": 8.32, "volume": 66596.45, "close_time": 1775311199999, "quote_volume": 562964.199, "trades": 4691, "taker_buy_base": 30007.06, "taker_buy_quote": 253677.4209 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 8.32, "high": 8.45, "low": 8.32, "close": 8.41, "volume": 32218.57, "close_time": 1775314799999, "quote_volume": 270001.7162, "trades": 2682, "taker_buy_base": 15435.01, "taker_buy_quote": 129312.8802 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 8.41, "high": 8.49, "low": 8.37, "close": 8.44, "volume": 33506.13, "close_time": 1775318399999, "quote_volume": 282423.7073, "trades": 2861, "taker_buy_base": 16546.52, "taker_buy_quote": 139515.1056 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 8.44, "high": 8.56, "low": 8.43, "close": 8.46, "volume": 43567.39, "close_time": 1775321999999, "quote_volume": 370404.5866, "trades": 3725, "taker_buy_base": 19670.13, "taker_buy_quote": 167269.6198 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 8.46, "high": 8.78, "low": 8.44, "close": 8.72, "volume": 218977.02, "close_time": 1775325599999, "quote_volume": 1901225.9085, "trades": 14220, "taker_buy_base": 127678.17, "taker_buy_quote": 1107909.2938 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 8.73, "high": 8.94, "low": 8.73, "close": 8.91, "volume": 137301.78, "close_time": 1775329199999, "quote_volume": 1213948.112, "trades": 10309, "taker_buy_base": 65207.84, "taker_buy_quote": 576423.7826 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 8.91, "high": 9.01, "low": 8.85, "close": 8.88, "volume": 150063.5, "close_time": 1775332799999, "quote_volume": 1338601.194, "trades": 9279, "taker_buy_base": 79531.9, "taker_buy_quote": 709653.6204 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 8.88, "high": 8.91, "low": 8.76, "close": 8.76, "volume": 35626.06, "close_time": 1775336399999, "quote_volume": 314491.5448, "trades": 3228, "taker_buy_base": 14041.81, "taker_buy_quote": 124054.4086 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 8.76, "high": 8.77, "low": 8.64, "close": 8.67, "volume": 59174.58, "close_time": 1775339999999, "quote_volume": 515317.0414, "trades": 4199, "taker_buy_base": 22015.74, "taker_buy_quote": 191776.0647 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 8.67, "high": 8.75, "low": 8.65, "close": 8.71, "volume": 32422.87, "close_time": 1775343599999, "quote_volume": 282314.389, "trades": 2495, "taker_buy_base": 15761.19, "taker_buy_quote": 137300.3736 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 8.72, "high": 8.74, "low": 8.6, "close": 8.62, "volume": 76280.26, "close_time": 1775347199999, "quote_volume": 659679.7818, "trades": 3939, "taker_buy_base": 29307.4, "taker_buy_quote": 253638.9136 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.63, "high": 8.65, "low": 8.51, "close": 8.55, "volume": 52785.09, "close_time": 1775350799999, "quote_volume": 452521.9982, "trades": 3482, "taker_buy_base": 23058.75, "taker_buy_quote": 197690.4599 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 8.56, "high": 8.59, "low": 8.5, "close": 8.56, "volume": 42102.38, "close_time": 1775354399999, "quote_volume": 359796.5658, "trades": 2450, "taker_buy_base": 21930.91, "taker_buy_quote": 187541.0807 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 8.57, "high": 8.6, "low": 8.55, "close": 8.56, "volume": 13244.49, "close_time": 1775357999999, "quote_volume": 113485.4768, "trades": 1514, "taker_buy_base": 6126.64, "taker_buy_quote": 52500.2267 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 8.56, "high": 8.57, "low": 8.47, "close": 8.48, "volume": 11342.37, "close_time": 1775361599999, "quote_volume": 96471.8338, "trades": 952, "taker_buy_base": 4195.01, "taker_buy_quote": 35695.222 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 8.48, "high": 8.5, "low": 8.45, "close": 8.47, "volume": 16059.97, "close_time": 1775365199999, "quote_volume": 136047.844, "trades": 1186, "taker_buy_base": 7119.86, "taker_buy_quote": 60319.0326 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 8.47, "high": 8.5, "low": 8.42, "close": 8.46, "volume": 19835.08, "close_time": 1775368799999, "quote_volume": 167842.2954, "trades": 1261, "taker_buy_base": 12275.99, "taker_buy_quote": 103918.3459 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 8.45, "high": 8.47, "low": 8.41, "close": 8.46, "volume": 23974.26, "close_time": 1775372399999, "quote_volume": 202261.1909, "trades": 1791, "taker_buy_base": 10507.12, "taker_buy_quote": 88692.4618 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 8.46, "high": 8.5, "low": 8.42, "close": 8.46, "volume": 37541.3, "close_time": 1775375999999, "quote_volume": 317396.083, "trades": 2383, "taker_buy_base": 25033.08, "taker_buy_quote": 211659.0259 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 8.45, "high": 8.54, "low": 8.44, "close": 8.52, "volume": 28043.39, "close_time": 1775379599999, "quote_volume": 238154.8804, "trades": 2533, "taker_buy_base": 14725.76, "taker_buy_quote": 125092.1689 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 8.52, "high": 8.54, "low": 8.45, "close": 8.47, "volume": 61823.25, "close_time": 1775383199999, "quote_volume": 524448.1876, "trades": 2732, "taker_buy_base": 19781.85, "taker_buy_quote": 167950.1997 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 8.48, "high": 8.5, "low": 8.46, "close": 8.48, "volume": 9610.42, "close_time": 1775386799999, "quote_volume": 81460.9006, "trades": 1119, "taker_buy_base": 5084.32, "taker_buy_quote": 43109.0839 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 8.48, "high": 8.53, "low": 8.47, "close": 8.5, "volume": 9828.14, "close_time": 1775390399999, "quote_volume": 83525.9194, "trades": 1005, "taker_buy_base": 4800.26, "taker_buy_quote": 40824.6524 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 8.5, "high": 8.54, "low": 8.43, "close": 8.44, "volume": 82115.37, "close_time": 1775393999999, "quote_volume": 695622.2746, "trades": 3291, "taker_buy_base": 25571.62, "taker_buy_quote": 216786.529 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 8.45, "high": 8.47, "low": 8.4, "close": 8.47, "volume": 16320.44, "close_time": 1775397599999, "quote_volume": 137660.9966, "trades": 1626, "taker_buy_base": 9399.5, "taker_buy_quote": 79315.4709 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 8.47, "high": 8.51, "low": 8.45, "close": 8.5, "volume": 13306.31, "close_time": 1775401199999, "quote_volume": 112770.7313, "trades": 1180, "taker_buy_base": 5462.66, "taker_buy_quote": 46312.4501 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 8.49, "high": 8.66, "low": 8.47, "close": 8.54, "volume": 20758.08, "close_time": 1775404799999, "quote_volume": 177690.3125, "trades": 2851, "taker_buy_base": 11469.78, "taker_buy_quote": 98234.8771 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 8.53, "high": 8.62, "low": 8.52, "close": 8.53, "volume": 14174.65, "close_time": 1775408399999, "quote_volume": 121457.1606, "trades": 991, "taker_buy_base": 6117.97, "taker_buy_quote": 52423.6618 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 8.53, "high": 8.55, "low": 8.48, "close": 8.51, "volume": 13957.62, "close_time": 1775411999999, "quote_volume": 118660.854, "trades": 826, "taker_buy_base": 2761.85, "taker_buy_quote": 23496.6119 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 8.51, "high": 8.55, "low": 8.48, "close": 8.54, "volume": 7119.89, "close_time": 1775415599999, "quote_volume": 60598.6851, "trades": 822, "taker_buy_base": 3703.92, "taker_buy_quote": 31533.639 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 8.53, "high": 8.61, "low": 8.52, "close": 8.6, "volume": 9133.16, "close_time": 1775419199999, "quote_volume": 78253.35, "trades": 878, "taker_buy_base": 4883.47, "taker_buy_quote": 41865.618 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 8.6, "high": 8.66, "low": 8.59, "close": 8.64, "volume": 15662.09, "close_time": 1775422799999, "quote_volume": 134883.7256, "trades": 1575, "taker_buy_base": 6993.35, "taker_buy_quote": 60248.4707 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 8.65, "high": 8.74, "low": 8.59, "close": 8.67, "volume": 18442.42, "close_time": 1775426399999, "quote_volume": 159693.6614, "trades": 1733, "taker_buy_base": 8951.2, "taker_buy_quote": 77556.111 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 8.68, "high": 8.73, "low": 8.65, "close": 8.7, "volume": 25846.88, "close_time": 1775429999999, "quote_volume": 224741.0098, "trades": 2451, "taker_buy_base": 12147.49, "taker_buy_quote": 105622.0768 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 8.7, "high": 8.83, "low": 8.69, "close": 8.73, "volume": 31938.59, "close_time": 1775433599999, "quote_volume": 280241.8249, "trades": 3746, "taker_buy_base": 14362.11, "taker_buy_quote": 126049.384 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.74, "high": 8.81, "low": 8.69, "close": 8.7, "volume": 21998.88, "close_time": 1775437199999, "quote_volume": 192252.0785, "trades": 2637, "taker_buy_base": 8517.03, "taker_buy_quote": 74455.9081 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 8.7, "high": 8.81, "low": 8.66, "close": 8.72, "volume": 45880.33, "close_time": 1775440799999, "quote_volume": 401075.0421, "trades": 3755, "taker_buy_base": 22952.74, "taker_buy_quote": 200814.8241 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 8.72, "high": 8.79, "low": 8.72, "close": 8.79, "volume": 24278.59, "close_time": 1775444399999, "quote_volume": 212633.565, "trades": 1927, "taker_buy_base": 10086.97, "taker_buy_quote": 88355.3203 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 8.79, "high": 8.82, "low": 8.73, "close": 8.73, "volume": 6139.0, "close_time": 1775447999999, "quote_volume": 53877.3254, "trades": 853, "taker_buy_base": 2123.69, "taker_buy_quote": 18664.9428 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 8.73, "high": 8.74, "low": 8.7, "close": 8.71, "volume": 12514.05, "close_time": 1775451599999, "quote_volume": 109080.4099, "trades": 913, "taker_buy_base": 5393.57, "taker_buy_quote": 47029.7002 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 8.71, "high": 8.73, "low": 8.67, "close": 8.67, "volume": 5089.31, "close_time": 1775455199999, "quote_volume": 44281.2827, "trades": 687, "taker_buy_base": 1995.78, "taker_buy_quote": 17374.5354 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 8.67, "high": 8.74, "low": 8.67, "close": 8.7, "volume": 11476.2, "close_time": 1775458799999, "quote_volume": 100035.0322, "trades": 1281, "taker_buy_base": 5614.31, "taker_buy_quote": 48949.0321 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 8.71, "high": 8.74, "low": 8.68, "close": 8.69, "volume": 12596.61, "close_time": 1775462399999, "quote_volume": 109610.2881, "trades": 1124, "taker_buy_base": 5784.49, "taker_buy_quote": 50340.9005 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 8.7, "high": 8.72, "low": 8.68, "close": 8.69, "volume": 6898.61, "close_time": 1775465999999, "quote_volume": 60001.2044, "trades": 856, "taker_buy_base": 3729.29, "taker_buy_quote": 32450.091 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 8.69, "high": 8.78, "low": 8.69, "close": 8.7, "volume": 31952.35, "close_time": 1775469599999, "quote_volume": 279042.1503, "trades": 2392, "taker_buy_base": 15313.41, "taker_buy_quote": 133851.7043 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 8.71, "high": 8.76, "low": 8.7, "close": 8.71, "volume": 23514.25, "close_time": 1775473199999, "quote_volume": 205405.824, "trades": 1310, "taker_buy_base": 16913.54, "taker_buy_quote": 147814.2222 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 8.7, "high": 8.73, "low": 8.68, "close": 8.7, "volume": 16676.75, "close_time": 1775476799999, "quote_volume": 145119.8522, "trades": 986, "taker_buy_base": 7846.34, "taker_buy_quote": 68299.1052 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 8.7, "high": 8.72, "low": 8.65, "close": 8.67, "volume": 6961.89, "close_time": 1775480399999, "quote_volume": 60451.4096, "trades": 996, "taker_buy_base": 2679.49, "taker_buy_quote": 23272.3225 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 8.66, "high": 8.66, "low": 8.62, "close": 8.62, "volume": 21242.7, "close_time": 1775483999999, "quote_volume": 183546.2543, "trades": 1970, "taker_buy_base": 8279.26, "taker_buy_quote": 71559.1909 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 8.62, "high": 8.67, "low": 8.54, "close": 8.59, "volume": 20954.33, "close_time": 1775487599999, "quote_volume": 180360.1872, "trades": 2178, "taker_buy_base": 9929.86, "taker_buy_quote": 85463.0547 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 8.6, "high": 8.62, "low": 8.58, "close": 8.6, "volume": 6707.53, "close_time": 1775491199999, "quote_volume": 57681.4141, "trades": 530, "taker_buy_base": 4167.73, "taker_buy_quote": 35843.8233 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 8.6, "high": 8.63, "low": 8.59, "close": 8.61, "volume": 5653.33, "close_time": 1775494799999, "quote_volume": 48651.4456, "trades": 593, "taker_buy_base": 3148.5, "taker_buy_quote": 27100.2629 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 8.6, "high": 8.65, "low": 8.58, "close": 8.59, "volume": 6873.16, "close_time": 1775498399999, "quote_volume": 59227.1839, "trades": 677, "taker_buy_base": 3636.07, "taker_buy_quote": 31337.7691 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 8.59, "high": 8.64, "low": 8.59, "close": 8.62, "volume": 6709.69, "close_time": 1775501999999, "quote_volume": 57815.6057, "trades": 916, "taker_buy_base": 3776.78, "taker_buy_quote": 32549.1944 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 8.62, "high": 8.64, "low": 8.58, "close": 8.59, "volume": 15832.28, "close_time": 1775505599999, "quote_volume": 136383.1168, "trades": 1709, "taker_buy_base": 5168.75, "taker_buy_quote": 44502.1911 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 8.59, "high": 8.6, "low": 8.52, "close": 8.54, "volume": 16570.35, "close_time": 1775509199999, "quote_volume": 141743.0593, "trades": 831, "taker_buy_base": 4599.76, "taker_buy_quote": 39344.7186 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 8.54, "high": 8.55, "low": 8.51, "close": 8.52, "volume": 5555.08, "close_time": 1775512799999, "quote_volume": 47373.8494, "trades": 586, "taker_buy_base": 3070.06, "taker_buy_quote": 26187.2508 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 8.52, "high": 8.52, "low": 8.43, "close": 8.45, "volume": 15847.87, "close_time": 1775516399999, "quote_volume": 134395.4262, "trades": 1892, "taker_buy_base": 6758.56, "taker_buy_quote": 57344.1096 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 8.45, "high": 8.45, "low": 8.37, "close": 8.42, "volume": 19770.18, "close_time": 1775519999999, "quote_volume": 166228.232, "trades": 1787, "taker_buy_base": 8171.36, "taker_buy_quote": 68660.5339 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.43, "high": 8.45, "low": 8.39, "close": 8.43, "volume": 11170.72, "close_time": 1775523599999, "quote_volume": 94076.0997, "trades": 999, "taker_buy_base": 7254.28, "taker_buy_quote": 61110.1963 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 8.42, "high": 8.42, "low": 8.34, "close": 8.34, "volume": 9966.29, "close_time": 1775527199999, "quote_volume": 83533.2599, "trades": 1007, "taker_buy_base": 4562.19, "taker_buy_quote": 38232.7772 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 8.33, "high": 8.38, "low": 8.32, "close": 8.37, "volume": 9041.95, "close_time": 1775530799999, "quote_volume": 75575.8085, "trades": 681, "taker_buy_base": 4321.55, "taker_buy_quote": 36111.7985 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 8.38, "high": 8.41, "low": 8.38, "close": 8.39, "volume": 5701.27, "close_time": 1775534399999, "quote_volume": 47888.6832, "trades": 687, "taker_buy_base": 3436.86, "taker_buy_quote": 28871.8677 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 8.39, "high": 8.39, "low": 8.13, "close": 8.25, "volume": 101567.63, "close_time": 1775537999999, "quote_volume": 834732.4394, "trades": 7060, "taker_buy_base": 44544.88, "taker_buy_quote": 365465.0462 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 8.24, "high": 8.24, "low": 8.17, "close": 8.2, "volume": 11672.5, "close_time": 1775541599999, "quote_volume": 95651.0438, "trades": 1241, "taker_buy_base": 6043.09, "taker_buy_quote": 49521.456 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 8.2, "high": 8.24, "low": 8.16, "close": 8.23, "volume": 16279.03, "close_time": 1775545199999, "quote_volume": 133253.9216, "trades": 1049, "taker_buy_base": 5407.01, "taker_buy_quote": 44293.0242 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 8.23, "high": 8.23, "low": 8.18, "close": 8.19, "volume": 10738.43, "close_time": 1775548799999, "quote_volume": 88098.6663, "trades": 960, "taker_buy_base": 6278.25, "taker_buy_quote": 51522.5902 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 8.19, "high": 8.21, "low": 8.16, "close": 8.17, "volume": 14734.81, "close_time": 1775552399999, "quote_volume": 120542.336, "trades": 1575, "taker_buy_base": 7225.93, "taker_buy_quote": 59130.5448 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 8.17, "high": 8.21, "low": 8.16, "close": 8.2, "volume": 18232.79, "close_time": 1775555999999, "quote_volume": 149234.6471, "trades": 1804, "taker_buy_base": 9836.64, "taker_buy_quote": 80527.7459 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 8.19, "high": 8.2, "low": 8.1, "close": 8.13, "volume": 39908.95, "close_time": 1775559599999, "quote_volume": 324703.9408, "trades": 3392, "taker_buy_base": 15718.98, "taker_buy_quote": 127947.3481 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 8.13, "high": 8.18, "low": 8.11, "close": 8.17, "volume": 18273.1, "close_time": 1775563199999, "quote_volume": 148988.9167, "trades": 1302, "taker_buy_base": 12344.29, "taker_buy_quote": 100658.8048 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 8.17, "high": 8.19, "low": 8.13, "close": 8.17, "volume": 19049.22, "close_time": 1775566799999, "quote_volume": 155598.9499, "trades": 1996, "taker_buy_base": 10816.94, "taker_buy_quote": 88346.6532 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 8.17, "high": 8.23, "low": 8.17, "close": 8.2, "volume": 23489.53, "close_time": 1775570399999, "quote_volume": 192697.4693, "trades": 1718, "taker_buy_base": 15644.45, "taker_buy_quote": 128365.3084 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 8.2, "high": 8.25, "low": 8.17, "close": 8.18, "volume": 15597.87, "close_time": 1775573999999, "quote_volume": 128015.0942, "trades": 1845, "taker_buy_base": 7781.07, "taker_buy_quote": 63876.0019 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 8.18, "high": 8.32, "low": 8.15, "close": 8.31, "volume": 43761.67, "close_time": 1775577599999, "quote_volume": 361640.2533, "trades": 3252, "taker_buy_base": 23141.65, "taker_buy_quote": 191590.1254 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.31, "high": 8.48, "low": 8.31, "close": 8.38, "volume": 52247.46, "close_time": 1775581199999, "quote_volume": 438318.634, "trades": 3494, "taker_buy_base": 29815.21, "taker_buy_quote": 250129.2939 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 8.38, "high": 8.46, "low": 8.34, "close": 8.39, "volume": 17734.46, "close_time": 1775584799999, "quote_volume": 149095.8446, "trades": 1723, "taker_buy_base": 10288.2, "taker_buy_quote": 86463.2585 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 8.39, "high": 8.46, "low": 8.39, "close": 8.44, "volume": 8096.96, "close_time": 1775588399999, "quote_volume": 68208.1555, "trades": 947, "taker_buy_base": 4555.17, "taker_buy_quote": 38375.9488 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 8.43, "high": 8.45, "low": 8.37, "close": 8.42, "volume": 8822.12, "close_time": 1775591999999, "quote_volume": 74226.4793, "trades": 1340, "taker_buy_base": 4558.2, "taker_buy_quote": 38343.8301 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.43, "high": 8.46, "low": 8.39, "close": 8.39, "volume": 7148.69, "close_time": 1775595599999, "quote_volume": 60168.5289, "trades": 955, "taker_buy_base": 4025.91, "taker_buy_quote": 33883.9306 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 8.39, "high": 8.59, "low": 8.39, "close": 8.56, "volume": 30706.81, "close_time": 1775599199999, "quote_volume": 260447.2587, "trades": 2917, "taker_buy_base": 17165.84, "taker_buy_quote": 145628.9779 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 8.56, "high": 8.85, "low": 8.55, "close": 8.83, "volume": 48847.36, "close_time": 1775602799999, "quote_volume": 425063.4933, "trades": 5305, "taker_buy_base": 30673.59, "taker_buy_quote": 267082.9857 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 8.83, "high": 8.95, "low": 8.78, "close": 8.86, "volume": 100073.36, "close_time": 1775606399999, "quote_volume": 888836.1928, "trades": 7868, "taker_buy_base": 55428.32, "taker_buy_quote": 492422.1537 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 8.85, "high": 8.88, "low": 8.71, "close": 8.76, "volume": 40705.46, "close_time": 1775609999999, "quote_volume": 358308.9949, "trades": 3653, "taker_buy_base": 21063.14, "taker_buy_quote": 185477.4472 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 8.76, "high": 8.83, "low": 8.73, "close": 8.76, "volume": 31210.51, "close_time": 1775613599999, "quote_volume": 273985.8388, "trades": 2311, "taker_buy_base": 20305.22, "taker_buy_quote": 178339.4171 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 8.75, "high": 8.76, "low": 8.67, "close": 8.68, "volume": 17663.02, "close_time": 1775617199999, "quote_volume": 153875.6464, "trades": 1105, "taker_buy_base": 6991.47, "taker_buy_quote": 60895.8858 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 8.69, "high": 8.76, "low": 8.68, "close": 8.69, "volume": 27355.96, "close_time": 1775620799999, "quote_volume": 238452.4898, "trades": 2402, "taker_buy_base": 15822.58, "taker_buy_quote": 138002.6615 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 8.69, "high": 8.76, "low": 8.69, "close": 8.73, "volume": 16839.33, "close_time": 1775624399999, "quote_volume": 147063.4495, "trades": 1212, "taker_buy_base": 11997.69, "taker_buy_quote": 104809.4575 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 8.73, "high": 8.75, "low": 8.72, "close": 8.73, "volume": 9690.3, "close_time": 1775627999999, "quote_volume": 84619.7551, "trades": 741, "taker_buy_base": 4505.19, "taker_buy_quote": 39358.3387 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 8.73, "high": 8.78, "low": 8.72, "close": 8.75, "volume": 9769.45, "close_time": 1775631599999, "quote_volume": 85466.4936, "trades": 735, "taker_buy_base": 5114.75, "taker_buy_quote": 44748.8122 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 8.75, "high": 8.79, "low": 8.75, "close": 8.78, "volume": 5063.96, "close_time": 1775635199999, "quote_volume": 44385.6422, "trades": 552, "taker_buy_base": 2771.09, "taker_buy_quote": 24285.892 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 8.78, "high": 8.78, "low": 8.75, "close": 8.75, "volume": 9299.15, "close_time": 1775638799999, "quote_volume": 81497.352, "trades": 955, "taker_buy_base": 4656.66, "taker_buy_quote": 40825.8716 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 8.75, "high": 8.76, "low": 8.72, "close": 8.73, "volume": 7818.69, "close_time": 1775642399999, "quote_volume": 68335.2142, "trades": 845, "taker_buy_base": 4386.37, "taker_buy_quote": 38351.0075 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 8.74, "high": 8.75, "low": 8.69, "close": 8.69, "volume": 17141.48, "close_time": 1775645999999, "quote_volume": 149399.9524, "trades": 1342, "taker_buy_base": 6339.15, "taker_buy_quote": 55304.4068 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 8.69, "high": 8.71, "low": 8.64, "close": 8.67, "volume": 14279.81, "close_time": 1775649599999, "quote_volume": 123874.2246, "trades": 1036, "taker_buy_base": 6685.53, "taker_buy_quote": 57970.2566 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 8.68, "high": 8.68, "low": 8.64, "close": 8.67, "volume": 10796.02, "close_time": 1775653199999, "quote_volume": 93491.8713, "trades": 1177, "taker_buy_base": 4895.88, "taker_buy_quote": 42413.9765 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 8.67, "high": 8.72, "low": 8.63, "close": 8.63, "volume": 29637.42, "close_time": 1775656799999, "quote_volume": 256792.2082, "trades": 2244, "taker_buy_base": 9872.24, "taker_buy_quote": 85537.2889 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 8.63, "high": 8.64, "low": 8.49, "close": 8.54, "volume": 37159.38, "close_time": 1775660399999, "quote_volume": 317404.7088, "trades": 2915, "taker_buy_base": 18611.83, "taker_buy_quote": 159020.8258 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 8.54, "high": 8.56, "low": 8.51, "close": 8.52, "volume": 37086.53, "close_time": 1775663999999, "quote_volume": 316288.1002, "trades": 2217, "taker_buy_base": 13788.54, "taker_buy_quote": 117642.5693 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 8.52, "high": 8.56, "low": 8.5, "close": 8.55, "volume": 13107.93, "close_time": 1775667599999, "quote_volume": 111787.1213, "trades": 1138, "taker_buy_base": 7107.62, "taker_buy_quote": 60622.0858 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 8.56, "high": 8.6, "low": 8.54, "close": 8.56, "volume": 10180.31, "close_time": 1775671199999, "quote_volume": 87250.7608, "trades": 981, "taker_buy_base": 7199.43, "taker_buy_quote": 61708.27 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 8.56, "high": 8.57, "low": 8.52, "close": 8.52, "volume": 14167.72, "close_time": 1775674799999, "quote_volume": 121064.6085, "trades": 1156, "taker_buy_base": 6692.87, "taker_buy_quote": 57230.0079 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 8.52, "high": 8.53, "low": 8.47, "close": 8.5, "volume": 29767.9, "close_time": 1775678399999, "quote_volume": 252765.9762, "trades": 2207, "taker_buy_base": 11137.31, "taker_buy_quote": 94622.1807 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 8.5, "high": 8.51, "low": 8.45, "close": 8.47, "volume": 9106.95, "close_time": 1775681999999, "quote_volume": 77198.5158, "trades": 749, "taker_buy_base": 4743.62, "taker_buy_quote": 40216.6009 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 8.47, "high": 8.51, "low": 8.45, "close": 8.48, "volume": 11622.35, "close_time": 1775685599999, "quote_volume": 98557.2547, "trades": 805, "taker_buy_base": 4760.71, "taker_buy_quote": 40381.1422 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 8.48, "high": 8.5, "low": 8.45, "close": 8.45, "volume": 14691.47, "close_time": 1775689199999, "quote_volume": 124364.3581, "trades": 1277, "taker_buy_base": 4054.45, "taker_buy_quote": 34342.8692 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 8.45, "high": 8.47, "low": 8.37, "close": 8.42, "volume": 20549.01, "close_time": 1775692799999, "quote_volume": 172998.1437, "trades": 2318, "taker_buy_base": 9917.85, "taker_buy_quote": 83491.1912 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.41, "high": 8.42, "low": 8.36, "close": 8.39, "volume": 19489.57, "close_time": 1775696399999, "quote_volume": 163497.0055, "trades": 2031, "taker_buy_base": 10876.75, "taker_buy_quote": 91251.132 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 8.39, "high": 8.39, "low": 8.32, "close": 8.38, "volume": 15873.16, "close_time": 1775699999999, "quote_volume": 132570.6461, "trades": 1346, "taker_buy_base": 4939.83, "taker_buy_quote": 41262.2061 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 8.39, "high": 8.41, "low": 8.37, "close": 8.4, "volume": 12552.99, "close_time": 1775703599999, "quote_volume": 105367.2027, "trades": 892, "taker_buy_base": 7573.21, "taker_buy_quote": 63588.8734 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 8.4, "high": 8.42, "low": 8.37, "close": 8.4, "volume": 12712.02, "close_time": 1775707199999, "quote_volume": 106678.1794, "trades": 731, "taker_buy_base": 3179.82, "taker_buy_quote": 26703.0935 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 8.39, "high": 8.4, "low": 8.37, "close": 8.38, "volume": 2994.87, "close_time": 1775710799999, "quote_volume": 25111.531, "trades": 226, "taker_buy_base": 1271.87, "taker_buy_quote": 10666.8204 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 8.38, "high": 8.47, "low": 8.38, "close": 8.41, "volume": 9127.6, "close_time": 1775714399999, "quote_volume": 76912.9554, "trades": 942, "taker_buy_base": 4568.66, "taker_buy_quote": 38481.7577 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 8.42, "high": 8.43, "low": 8.41, "close": 8.42, "volume": 2562.99, "close_time": 1775717999999, "quote_volume": 21584.4369, "trades": 358, "taker_buy_base": 1551.65, "taker_buy_quote": 13069.8314 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 8.43, "high": 8.44, "low": 8.41, "close": 8.41, "volume": 3695.83, "close_time": 1775721599999, "quote_volume": 31148.4494, "trades": 419, "taker_buy_base": 2251.8, "taker_buy_quote": 18981.8299 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 8.41, "high": 8.42, "low": 8.37, "close": 8.38, "volume": 11389.65, "close_time": 1775725199999, "quote_volume": 95613.9902, "trades": 1004, "taker_buy_base": 5772.11, "taker_buy_quote": 48460.7365 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 8.38, "high": 8.41, "low": 8.35, "close": 8.4, "volume": 5330.38, "close_time": 1775728799999, "quote_volume": 44684.183, "trades": 900, "taker_buy_base": 3046.18, "taker_buy_quote": 25543.4356 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 8.4, "high": 8.42, "low": 8.38, "close": 8.4, "volume": 6824.29, "close_time": 1775732399999, "quote_volume": 57302.0456, "trades": 849, "taker_buy_base": 3566.31, "taker_buy_quote": 29949.553 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 8.4, "high": 8.41, "low": 8.36, "close": 8.36, "volume": 7735.83, "close_time": 1775735999999, "quote_volume": 64883.6327, "trades": 1067, "taker_buy_base": 3034.63, "taker_buy_quote": 25445.5642 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 8.37, "high": 8.42, "low": 8.36, "close": 8.4, "volume": 5565.83, "close_time": 1775739599999, "quote_volume": 46725.7008, "trades": 678, "taker_buy_base": 2705.58, "taker_buy_quote": 22707.1798 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 8.4, "high": 8.4, "low": 8.35, "close": 8.37, "volume": 15779.21, "close_time": 1775743199999, "quote_volume": 132106.7231, "trades": 1527, "taker_buy_base": 7659.95, "taker_buy_quote": 64136.4517 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 8.37, "high": 8.4, "low": 8.34, "close": 8.38, "volume": 12815.47, "close_time": 1775746799999, "quote_volume": 107373.6515, "trades": 1114, "taker_buy_base": 6253.68, "taker_buy_quote": 52410.6851 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 8.38, "high": 8.43, "low": 8.31, "close": 8.38, "volume": 55410.44, "close_time": 1775750399999, "quote_volume": 464788.4687, "trades": 4979, "taker_buy_base": 32849.96, "taker_buy_quote": 275642.8036 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 8.39, "high": 8.44, "low": 8.36, "close": 8.39, "volume": 18849.05, "close_time": 1775753999999, "quote_volume": 158444.8724, "trades": 2351, "taker_buy_base": 8603.76, "taker_buy_quote": 72341.4189 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 8.39, "high": 8.45, "low": 8.37, "close": 8.44, "volume": 10431.33, "close_time": 1775757599999, "quote_volume": 87757.2979, "trades": 1542, "taker_buy_base": 5368.83, "taker_buy_quote": 45178.5232 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 8.44, "high": 8.44, "low": 8.38, "close": 8.41, "volume": 8592.33, "close_time": 1775761199999, "quote_volume": 72260.5317, "trades": 844, "taker_buy_base": 5300.51, "taker_buy_quote": 44570.1276 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 8.41, "high": 8.45, "low": 8.37, "close": 8.41, "volume": 12297.82, "close_time": 1775764799999, "quote_volume": 103399.9711, "trades": 1414, "taker_buy_base": 7341.79, "taker_buy_quote": 61718.0582 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 8.42, "high": 8.45, "low": 8.4, "close": 8.43, "volume": 17465.47, "close_time": 1775768399999, "quote_volume": 147135.7532, "trades": 1003, "taker_buy_base": 11833.27, "taker_buy_quote": 99698.0086 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 8.43, "high": 8.51, "low": 8.42, "close": 8.49, "volume": 17592.16, "close_time": 1775771999999, "quote_volume": 148814.2449, "trades": 1339, "taker_buy_base": 8036.88, "taker_buy_quote": 67964.1862 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 8.49, "high": 8.62, "low": 8.49, "close": 8.51, "volume": 23745.3, "close_time": 1775775599999, "quote_volume": 202891.8726, "trades": 2208, "taker_buy_base": 15687.46, "taker_buy_quote": 134033.97 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 8.51, "high": 8.52, "low": 8.42, "close": 8.43, "volume": 12915.02, "close_time": 1775779199999, "quote_volume": 109470.8104, "trades": 1591, "taker_buy_base": 5318.83, "taker_buy_quote": 45081.7432 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.44, "high": 8.45, "low": 8.39, "close": 8.42, "volume": 21888.12, "close_time": 1775782799999, "quote_volume": 184266.4067, "trades": 2089, "taker_buy_base": 10014.72, "taker_buy_quote": 84313.8297 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 8.42, "high": 8.46, "low": 8.37, "close": 8.42, "volume": 8147.95, "close_time": 1775786399999, "quote_volume": 68676.3036, "trades": 976, "taker_buy_base": 3519.46, "taker_buy_quote": 29659.1384 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 8.43, "high": 8.46, "low": 8.42, "close": 8.43, "volume": 16471.06, "close_time": 1775789999999, "quote_volume": 138943.052, "trades": 601, "taker_buy_base": 4503.7, "taker_buy_quote": 38009.7521 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 8.44, "high": 8.49, "low": 8.43, "close": 8.44, "volume": 18693.34, "close_time": 1775793599999, "quote_volume": 157998.1523, "trades": 911, "taker_buy_base": 6615.11, "taker_buy_quote": 55929.1701 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 8.44, "high": 8.51, "low": 8.43, "close": 8.49, "volume": 7664.86, "close_time": 1775797199999, "quote_volume": 64949.8694, "trades": 784, "taker_buy_base": 3600.47, "taker_buy_quote": 30491.925 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 8.5, "high": 8.58, "low": 8.47, "close": 8.53, "volume": 15406.36, "close_time": 1775800799999, "quote_volume": 131295.7809, "trades": 1365, "taker_buy_base": 8089.35, "taker_buy_quote": 68913.3708 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 8.54, "high": 8.55, "low": 8.49, "close": 8.49, "volume": 6527.15, "close_time": 1775804399999, "quote_volume": 55585.9915, "trades": 802, "taker_buy_base": 3308.91, "taker_buy_quote": 28175.0157 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 8.49, "high": 8.5, "low": 8.48, "close": 8.48, "volume": 766.22, "close_time": 1775807999999, "quote_volume": 6501.6597, "trades": 64, "taker_buy_base": 112.89, "taker_buy_quote": 958.4477 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 8.47, "high": 8.54, "low": 8.45, "close": 8.48, "volume": 8703.23, "close_time": 1775811599999, "quote_volume": 73913.7419, "trades": 1231, "taker_buy_base": 4910.84, "taker_buy_quote": 41688.7143 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 8.48, "high": 8.52, "low": 8.47, "close": 8.48, "volume": 7764.1, "close_time": 1775815199999, "quote_volume": 65957.5945, "trades": 1102, "taker_buy_base": 3924.09, "taker_buy_quote": 33344.5274 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 8.48, "high": 8.49, "low": 8.46, "close": 8.46, "volume": 5202.7, "close_time": 1775818799999, "quote_volume": 44104.6212, "trades": 680, "taker_buy_base": 1999.11, "taker_buy_quote": 16952.8002 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 8.46, "high": 8.51, "low": 8.45, "close": 8.46, "volume": 12870.6, "close_time": 1775822399999, "quote_volume": 109100.5413, "trades": 1165, "taker_buy_base": 6217.75, "taker_buy_quote": 52724.9697 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 8.46, "high": 8.51, "low": 8.43, "close": 8.48, "volume": 21243.03, "close_time": 1775825999999, "quote_volume": 179905.3218, "trades": 1785, "taker_buy_base": 13425.61, "taker_buy_quote": 113688.9247 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 8.48, "high": 8.53, "low": 8.46, "close": 8.5, "volume": 14261.17, "close_time": 1775829599999, "quote_volume": 121113.9996, "trades": 1774, "taker_buy_base": 7363.19, "taker_buy_quote": 62578.0904 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 8.5, "high": 8.62, "low": 8.49, "close": 8.61, "volume": 21352.84, "close_time": 1775833199999, "quote_volume": 183203.9564, "trades": 1722, "taker_buy_base": 14859.14, "taker_buy_quote": 127490.465 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 8.61, "high": 8.65, "low": 8.45, "close": 8.46, "volume": 29085.88, "close_time": 1775836799999, "quote_volume": 249624.8154, "trades": 2179, "taker_buy_base": 15834.28, "taker_buy_quote": 136018.9658 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 8.46, "high": 8.51, "low": 8.43, "close": 8.48, "volume": 26940.98, "close_time": 1775840399999, "quote_volume": 228090.6207, "trades": 2017, "taker_buy_base": 11373.34, "taker_buy_quote": 96425.1427 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 8.48, "high": 8.5, "low": 8.45, "close": 8.47, "volume": 12579.9, "close_time": 1775843999999, "quote_volume": 106666.3062, "trades": 1032, "taker_buy_base": 8054.6, "taker_buy_quote": 68325.2918 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 8.48, "high": 8.51, "low": 8.46, "close": 8.49, "volume": 6763.38, "close_time": 1775847599999, "quote_volume": 57369.079, "trades": 493, "taker_buy_base": 3678.31, "taker_buy_quote": 31198.2261 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 8.5, "high": 8.56, "low": 8.49, "close": 8.56, "volume": 8884.24, "close_time": 1775851199999, "quote_volume": 75731.2091, "trades": 758, "taker_buy_base": 4960.46, "taker_buy_quote": 42284.6319 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 8.56, "high": 8.57, "low": 8.5, "close": 8.54, "volume": 8391.92, "close_time": 1775854799999, "quote_volume": 71659.9005, "trades": 702, "taker_buy_base": 4230.15, "taker_buy_quote": 36120.1151 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 8.54, "high": 8.54, "low": 8.5, "close": 8.53, "volume": 11284.77, "close_time": 1775858399999, "quote_volume": 96161.5863, "trades": 811, "taker_buy_base": 6928.6, "taker_buy_quote": 59067.5822 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 8.53, "high": 8.54, "low": 8.49, "close": 8.51, "volume": 6296.27, "close_time": 1775861999999, "quote_volume": 53603.9136, "trades": 550, "taker_buy_base": 2210.63, "taker_buy_quote": 18822.7414 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 8.51, "high": 8.51, "low": 8.47, "close": 8.49, "volume": 3848.67, "close_time": 1775865599999, "quote_volume": 32678.9385, "trades": 447, "taker_buy_base": 1917.98, "taker_buy_quote": 16289.5532 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 8.49, "high": 8.5, "low": 8.45, "close": 8.47, "volume": 7034.14, "close_time": 1775869199999, "quote_volume": 59609.3792, "trades": 991, "taker_buy_base": 3149.15, "taker_buy_quote": 26692.3169 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 8.47, "high": 8.49, "low": 8.43, "close": 8.49, "volume": 19278.13, "close_time": 1775872799999, "quote_volume": 163258.0822, "trades": 1547, "taker_buy_base": 13706.41, "taker_buy_quote": 116152.6188 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 8.49, "high": 8.49, "low": 8.44, "close": 8.45, "volume": 8855.77, "close_time": 1775876399999, "quote_volume": 74983.2075, "trades": 937, "taker_buy_base": 3846.63, "taker_buy_quote": 32595.4237 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 8.45, "high": 8.48, "low": 8.44, "close": 8.45, "volume": 6141.97, "close_time": 1775879999999, "quote_volume": 51944.6693, "trades": 482, "taker_buy_base": 4122.6, "taker_buy_quote": 34866.5836 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 8.45, "high": 8.46, "low": 8.41, "close": 8.43, "volume": 14775.78, "close_time": 1775883599999, "quote_volume": 124652.3714, "trades": 978, "taker_buy_base": 5258.8, "taker_buy_quote": 44357.4993 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 8.42, "high": 8.43, "low": 8.33, "close": 8.34, "volume": 36430.55, "close_time": 1775887199999, "quote_volume": 304811.2379, "trades": 1919, "taker_buy_base": 12255.44, "taker_buy_quote": 102581.8463 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 8.34, "high": 8.37, "low": 8.33, "close": 8.37, "volume": 13481.04, "close_time": 1775890799999, "quote_volume": 112543.6465, "trades": 1219, "taker_buy_base": 9015.41, "taker_buy_quote": 75266.996 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 8.36, "high": 8.37, "low": 8.35, "close": 8.37, "volume": 5296.32, "close_time": 1775894399999, "quote_volume": 44283.3825, "trades": 418, "taker_buy_base": 3036.27, "taker_buy_quote": 25391.1956 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 8.37, "high": 8.38, "low": 8.35, "close": 8.36, "volume": 6060.33, "close_time": 1775897999999, "quote_volume": 50668.2975, "trades": 466, "taker_buy_base": 2590.03, "taker_buy_quote": 21655.4736 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 8.35, "high": 8.39, "low": 8.34, "close": 8.37, "volume": 9198.2, "close_time": 1775901599999, "quote_volume": 76907.7679, "trades": 656, "taker_buy_base": 5204.56, "taker_buy_quote": 43523.3254 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 8.36, "high": 8.37, "low": 8.34, "close": 8.35, "volume": 14761.07, "close_time": 1775905199999, "quote_volume": 123365.1719, "trades": 839, "taker_buy_base": 3712.98, "taker_buy_quote": 31038.5562 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 8.35, "high": 8.37, "low": 8.35, "close": 8.36, "volume": 4122.95, "close_time": 1775908799999, "quote_volume": 34474.0049, "trades": 334, "taker_buy_base": 2125.63, "taker_buy_quote": 17776.831 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 8.36, "high": 8.37, "low": 8.28, "close": 8.3, "volume": 31813.38, "close_time": 1775912399999, "quote_volume": 264798.6865, "trades": 2163, "taker_buy_base": 14092.91, "taker_buy_quote": 117315.349 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 8.3, "high": 8.32, "low": 8.26, "close": 8.3, "volume": 43550.38, "close_time": 1775915999999, "quote_volume": 361624.5194, "trades": 2823, "taker_buy_base": 31853.42, "taker_buy_quote": 264644.1172 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 8.3, "high": 8.33, "low": 8.3, "close": 8.32, "volume": 5759.75, "close_time": 1775919599999, "quote_volume": 47894.2283, "trades": 729, "taker_buy_base": 3015.44, "taker_buy_quote": 25080.3857 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 8.32, "high": 8.35, "low": 8.32, "close": 8.34, "volume": 13762.14, "close_time": 1775923199999, "quote_volume": 114706.1406, "trades": 853, "taker_buy_base": 6502.82, "taker_buy_quote": 54208.8116 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 8.33, "high": 8.39, "low": 8.31, "close": 8.36, "volume": 12408.1, "close_time": 1775926799999, "quote_volume": 103580.7321, "trades": 997, "taker_buy_base": 6656.25, "taker_buy_quote": 55557.3905 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 8.36, "high": 8.4, "low": 8.33, "close": 8.37, "volume": 11498.36, "close_time": 1775930399999, "quote_volume": 96287.4711, "trades": 1053, "taker_buy_base": 6603.84, "taker_buy_quote": 55310.9651 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 8.38, "high": 8.53, "low": 8.34, "close": 8.5, "volume": 27411.86, "close_time": 1775933999999, "quote_volume": 231538.059, "trades": 2399, "taker_buy_base": 17454.51, "taker_buy_quote": 147435.0631 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 8.51, "high": 8.57, "low": 8.48, "close": 8.54, "volume": 19635.69, "close_time": 1775937599999, "quote_volume": 167270.6324, "trades": 1906, "taker_buy_base": 11051.85, "taker_buy_quote": 94135.5187 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 8.55, "high": 8.57, "low": 8.49, "close": 8.5, "volume": 10908.62, "close_time": 1775941199999, "quote_volume": 93048.0074, "trades": 1220, "taker_buy_base": 5812.45, "taker_buy_quote": 49578.3396 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 8.5, "high": 8.53, "low": 8.47, "close": 8.51, "volume": 8393.51, "close_time": 1775944799999, "quote_volume": 71460.6955, "trades": 754, "taker_buy_base": 4264.02, "taker_buy_quote": 36294.4385 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 8.51, "high": 8.54, "low": 8.44, "close": 8.48, "volume": 27519.62, "close_time": 1775948399999, "quote_volume": 233552.8076, "trades": 1234, "taker_buy_base": 10575.75, "taker_buy_quote": 89955.7805 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 8.48, "high": 8.48, "low": 8.39, "close": 8.44, "volume": 8374.46, "close_time": 1775951999999, "quote_volume": 70581.5253, "trades": 902, "taker_buy_base": 4523.9, "taker_buy_quote": 38128.8103 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 8.43, "high": 8.45, "low": 8.4, "close": 8.45, "volume": 11873.4, "close_time": 1775955599999, "quote_volume": 99994.4221, "trades": 852, "taker_buy_base": 5533.54, "taker_buy_quote": 46600.555 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 8.45, "high": 8.46, "low": 8.16, "close": 8.22, "volume": 72339.86, "close_time": 1775959199999, "quote_volume": 600456.6967, "trades": 6265, "taker_buy_base": 25916.92, "taker_buy_quote": 214598.4281 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 8.21, "high": 8.26, "low": 8.18, "close": 8.25, "volume": 25890.14, "close_time": 1775962799999, "quote_volume": 212825.0076, "trades": 2813, "taker_buy_base": 13897.14, "taker_buy_quote": 114290.5557 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 8.25, "high": 8.28, "low": 8.23, "close": 8.24, "volume": 10979.44, "close_time": 1775966399999, "quote_volume": 90595.6463, "trades": 820, "taker_buy_base": 5810.46, "taker_buy_quote": 47981.1037 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 8.23, "high": 8.25, "low": 8.2, "close": 8.22, "volume": 6628.77, "close_time": 1775969999999, "quote_volume": 54527.1575, "trades": 800, "taker_buy_base": 3535.42, "taker_buy_quote": 29092.73 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 8.22, "high": 8.25, "low": 8.2, "close": 8.23, "volume": 7519.92, "close_time": 1775973599999, "quote_volume": 61850.3368, "trades": 823, "taker_buy_base": 4096.16, "taker_buy_quote": 33703.847 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 8.23, "high": 8.25, "low": 8.22, "close": 8.22, "volume": 4991.17, "close_time": 1775977199999, "quote_volume": 41077.2115, "trades": 509, "taker_buy_base": 1845.59, "taker_buy_quote": 15196.5618 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 8.22, "high": 8.23, "low": 8.21, "close": 8.21, "volume": 11120.22, "close_time": 1775980799999, "quote_volume": 91439.377, "trades": 714, "taker_buy_base": 6819.72, "taker_buy_quote": 56078.8115 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 8.21, "high": 8.22, "low": 8.19, "close": 8.2, "volume": 11305.85, "close_time": 1775984399999, "quote_volume": 92734.511, "trades": 950, "taker_buy_base": 4086.65, "taker_buy_quote": 33521.757 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 8.2, "high": 8.21, "low": 8.17, "close": 8.2, "volume": 5861.31, "close_time": 1775987999999, "quote_volume": 48020.1293, "trades": 580, "taker_buy_base": 3414.25, "taker_buy_quote": 27978.8755 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 8.21, "high": 8.22, "low": 8.16, "close": 8.17, "volume": 11085.32, "close_time": 1775991599999, "quote_volume": 90724.4138, "trades": 805, "taker_buy_base": 6316.18, "taker_buy_quote": 51708.2503 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 8.17, "high": 8.21, "low": 8.16, "close": 8.19, "volume": 8730.92, "close_time": 1775995199999, "quote_volume": 71481.3152, "trades": 586, "taker_buy_base": 3785.46, "taker_buy_quote": 31015.0801 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 8.19, "high": 8.21, "low": 8.16, "close": 8.17, "volume": 15014.91, "close_time": 1775998799999, "quote_volume": 122825.3912, "trades": 1052, "taker_buy_base": 4722.47, "taker_buy_quote": 38638.6855 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 8.17, "high": 8.21, "low": 8.16, "close": 8.16, "volume": 26324.09, "close_time": 1776002399999, "quote_volume": 215589.1396, "trades": 1823, "taker_buy_base": 15080.71, "taker_buy_quote": 123545.7248 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 8.16, "high": 8.18, "low": 8.13, "close": 8.14, "volume": 27419.29, "close_time": 1776005999999, "quote_volume": 223591.6685, "trades": 1748, "taker_buy_base": 14922.68, "taker_buy_quote": 121751.1272 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 8.14, "high": 8.14, "low": 8.1, "close": 8.12, "volume": 15740.58, "close_time": 1776009599999, "quote_volume": 127831.4468, "trades": 1276, "taker_buy_base": 6815.56, "taker_buy_quote": 55370.7223 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 8.12, "high": 8.16, "low": 8.11, "close": 8.15, "volume": 12189.48, "close_time": 1776013199999, "quote_volume": 99121.0075, "trades": 1067, "taker_buy_base": 5743.65, "taker_buy_quote": 46715.5415 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 8.15, "high": 8.21, "low": 8.14, "close": 8.19, "volume": 13064.85, "close_time": 1776016799999, "quote_volume": 106688.8102, "trades": 1150, "taker_buy_base": 5589.71, "taker_buy_quote": 45669.4691 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 8.2, "high": 8.2, "low": 8.16, "close": 8.16, "volume": 9642.46, "close_time": 1776020399999, "quote_volume": 78811.5284, "trades": 664, "taker_buy_base": 2314.68, "taker_buy_quote": 18926.4388 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 8.16, "high": 8.18, "low": 8.14, "close": 8.14, "volume": 9794.84, "close_time": 1776023999999, "quote_volume": 79882.8762, "trades": 701, "taker_buy_base": 2994.41, "taker_buy_quote": 24434.5772 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 8.15, "high": 8.18, "low": 8.11, "close": 8.15, "volume": 24049.54, "close_time": 1776027599999, "quote_volume": 195916.421, "trades": 1873, "taker_buy_base": 9796.44, "taker_buy_quote": 79842.3374 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 8.16, "high": 8.17, "low": 8.13, "close": 8.17, "volume": 5049.52, "close_time": 1776031199999, "quote_volume": 41150.8958, "trades": 463, "taker_buy_base": 1917.19, "taker_buy_quote": 15629.0371 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 8.17, "high": 8.17, "low": 8.1, "close": 8.16, "volume": 23572.1, "close_time": 1776034799999, "quote_volume": 192068.5793, "trades": 2066, "taker_buy_base": 12498.71, "taker_buy_quote": 101861.5602 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 8.15, "high": 8.15, "low": 8.11, "close": 8.13, "volume": 12383.32, "close_time": 1776038399999, "quote_volume": 100651.1935, "trades": 1414, "taker_buy_base": 6333.92, "taker_buy_quote": 51490.6223 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.13, "high": 8.29, "low": 8.11, "close": 8.24, "volume": 67188.54, "close_time": 1776041999999, "quote_volume": 552501.2752, "trades": 2905, "taker_buy_base": 40701.18, "taker_buy_quote": 334725.0527 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 8.24, "high": 8.26, "low": 8.22, "close": 8.26, "volume": 9986.43, "close_time": 1776045599999, "quote_volume": 82291.388, "trades": 555, "taker_buy_base": 4665.58, "taker_buy_quote": 38451.2973 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 8.26, "high": 8.26, "low": 8.2, "close": 8.2, "volume": 6387.09, "close_time": 1776049199999, "quote_volume": 52597.5645, "trades": 461, "taker_buy_base": 2392.99, "taker_buy_quote": 19709.192 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 8.21, "high": 8.24, "low": 8.21, "close": 8.23, "volume": 5556.76, "close_time": 1776052799999, "quote_volume": 45655.805, "trades": 349, "taker_buy_base": 3694.46, "taker_buy_quote": 30356.0603 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 8.23, "high": 8.24, "low": 8.19, "close": 8.2, "volume": 8285.44, "close_time": 1776056399999, "quote_volume": 68024.3281, "trades": 567, "taker_buy_base": 2540.71, "taker_buy_quote": 20873.1003 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 8.21, "high": 8.21, "low": 8.18, "close": 8.21, "volume": 5525.72, "close_time": 1776059999999, "quote_volume": 45310.597, "trades": 409, "taker_buy_base": 2634.69, "taker_buy_quote": 21607.4915 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 8.21, "high": 8.25, "low": 8.21, "close": 8.24, "volume": 5560.75, "close_time": 1776063599999, "quote_volume": 45801.0814, "trades": 427, "taker_buy_base": 2590.3, "taker_buy_quote": 21336.3958 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 8.23, "high": 8.24, "low": 8.2, "close": 8.2, "volume": 4364.14, "close_time": 1776067199999, "quote_volume": 35845.4071, "trades": 368, "taker_buy_base": 1354.02, "taker_buy_quote": 11121.868 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 8.2, "high": 8.2, "low": 8.16, "close": 8.18, "volume": 5424.37, "close_time": 1776070799999, "quote_volume": 44363.0737, "trades": 557, "taker_buy_base": 2283.34, "taker_buy_quote": 18678.4495 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 8.18, "high": 8.22, "low": 8.18, "close": 8.19, "volume": 7626.44, "close_time": 1776074399999, "quote_volume": 62541.672, "trades": 526, "taker_buy_base": 3447.23, "taker_buy_quote": 28276.3309 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 8.19, "high": 8.2, "low": 8.17, "close": 8.17, "volume": 2736.3, "close_time": 1776077999999, "quote_volume": 22399.4132, "trades": 612, "taker_buy_base": 1228.85, "taker_buy_quote": 10060.8885 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 8.18, "high": 8.19, "low": 8.14, "close": 8.15, "volume": 38320.08, "close_time": 1776081599999, "quote_volume": 312397.2781, "trades": 1006, "taker_buy_base": 10645.81, "taker_buy_quote": 86811.2387 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 8.16, "high": 8.17, "low": 8.14, "close": 8.16, "volume": 2056.88, "close_time": 1776085199999, "quote_volume": 16789.6939, "trades": 284, "taker_buy_base": 559.96, "taker_buy_quote": 4571.9076 } ] }, "4h": { "count": 2210, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 14.96, "high": 14.97, "low": 14.65, "close": 14.71, "volume": 40458.6, "close_time": 1744286399999, "quote_volume": 598182.974, "trades": 6287, "taker_buy_base": 21187.18, "taker_buy_quote": 313177.7476 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 14.7, "high": 14.99, "low": 14.23, "close": 14.28, "volume": 176790.13, "close_time": 1744300799999, "quote_volume": 2597586.8494, "trades": 20552, "taker_buy_base": 74948.36, "taker_buy_quote": 1102305.4791 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 14.28, "high": 14.67, "low": 14.2, "close": 14.61, "volume": 98729.01, "close_time": 1744315199999, "quote_volume": 1425911.7863, "trades": 12240, "taker_buy_base": 58757.36, "taker_buy_quote": 848640.1002 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 14.61, "high": 14.85, "low": 14.59, "close": 14.79, "volume": 32525.8, "close_time": 1744329599999, "quote_volume": 479617.207, "trades": 3742, "taker_buy_base": 14718.98, "taker_buy_quote": 217181.0792 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 14.79, "high": 15.06, "low": 14.76, "close": 15.04, "volume": 57063.86, "close_time": 1744343999999, "quote_volume": 850457.1282, "trades": 6137, "taker_buy_base": 28551.2, "taker_buy_quote": 425774.3282 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 15.04, "high": 15.06, "low": 14.94, "close": 14.98, "volume": 24952.61, "close_time": 1744358399999, "quote_volume": 374099.656, "trades": 2453, "taker_buy_base": 7519.32, "taker_buy_quote": 112763.5474 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 14.98, "high": 15.13, "low": 14.92, "close": 14.98, "volume": 67705.54, "close_time": 1744372799999, "quote_volume": 1016555.2774, "trades": 6661, "taker_buy_base": 27152.98, "taker_buy_quote": 408205.5405 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 14.98, "high": 15.1, "low": 14.88, "close": 15.07, "volume": 94232.83, "close_time": 1744387199999, "quote_volume": 1413257.3164, "trades": 10352, "taker_buy_base": 46900.91, "taker_buy_quote": 703702.0433 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 15.08, "high": 15.25, "low": 15.02, "close": 15.19, "volume": 35776.41, "close_time": 1744401599999, "quote_volume": 542524.7006, "trades": 4790, "taker_buy_base": 21612.64, "taker_buy_quote": 327984.7419 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 15.2, "high": 15.25, "low": 15.1, "close": 15.17, "volume": 73380.09, "close_time": 1744415999999, "quote_volume": 1113096.4277, "trades": 4485, "taker_buy_base": 39303.06, "taker_buy_quote": 595991.2692 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 15.16, "high": 15.2, "low": 15.1, "close": 15.12, "volume": 23180.52, "close_time": 1744430399999, "quote_volume": 351153.9001, "trades": 2265, "taker_buy_base": 9944.68, "taker_buy_quote": 150673.2979 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 15.13, "high": 15.27, "low": 15.07, "close": 15.22, "volume": 62017.43, "close_time": 1744444799999, "quote_volume": 943357.0245, "trades": 4622, "taker_buy_base": 31736.84, "taker_buy_quote": 482909.673 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 15.22, "high": 15.33, "low": 15.13, "close": 15.18, "volume": 43162.69, "close_time": 1744459199999, "quote_volume": 656792.9572, "trades": 4110, "taker_buy_base": 22197.73, "taker_buy_quote": 338014.7491 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 15.19, "high": 15.8, "low": 15.17, "close": 15.68, "volume": 152720.92, "close_time": 1744473599999, "quote_volume": 2375628.3079, "trades": 12258, "taker_buy_base": 68271.53, "taker_buy_quote": 1060913.5818 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 15.68, "high": 15.76, "low": 15.47, "close": 15.58, "volume": 74320.1, "close_time": 1744487999999, "quote_volume": 1157304.9248, "trades": 7336, "taker_buy_base": 34084.68, "taker_buy_quote": 530875.6853 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 15.59, "high": 15.69, "low": 15.51, "close": 15.54, "volume": 106431.17, "close_time": 1744502399999, "quote_volume": 1660494.3869, "trades": 7378, "taker_buy_base": 54230.67, "taker_buy_quote": 846938.0645 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 15.54, "high": 15.6, "low": 15.32, "close": 15.33, "volume": 39124.37, "close_time": 1744516799999, "quote_volume": 604472.465, "trades": 5806, "taker_buy_base": 20345.36, "taker_buy_quote": 314383.0005 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 15.34, "high": 15.34, "low": 15.1, "close": 15.22, "volume": 90740.45, "close_time": 1744531199999, "quote_volume": 1378997.8643, "trades": 6977, "taker_buy_base": 38118.97, "taker_buy_quote": 579696.3687 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 15.21, "high": 15.43, "low": 15.16, "close": 15.26, "volume": 68053.38, "close_time": 1744545599999, "quote_volume": 1042288.0844, "trades": 6975, "taker_buy_base": 39887.76, "taker_buy_quote": 610896.8959 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 15.27, "high": 15.33, "low": 15.01, "close": 15.23, "volume": 94549.26, "close_time": 1744559999999, "quote_volume": 1437342.0316, "trades": 8619, "taker_buy_base": 46532.02, "taker_buy_quote": 707831.1378 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 15.23, "high": 15.73, "low": 15.06, "close": 15.3, "volume": 105125.56, "close_time": 1744574399999, "quote_volume": 1615806.76, "trades": 15515, "taker_buy_base": 50676.03, "taker_buy_quote": 778416.0048 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 15.3, "high": 15.44, "low": 15.09, "close": 15.22, "volume": 61926.57, "close_time": 1744588799999, "quote_volume": 943834.1554, "trades": 11145, "taker_buy_base": 28290.72, "taker_buy_quote": 431218.4786 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 15.22, "high": 15.81, "low": 15.21, "close": 15.56, "volume": 85535.09, "close_time": 1744603199999, "quote_volume": 1332513.4336, "trades": 12117, "taker_buy_base": 39171.0, "taker_buy_quote": 609646.2146 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 15.57, "high": 15.67, "low": 15.2, "close": 15.36, "volume": 76473.53, "close_time": 1744617599999, "quote_volume": 1180883.7207, "trades": 8259, "taker_buy_base": 34743.43, "taker_buy_quote": 536634.4276 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 15.36, "high": 15.82, "low": 15.29, "close": 15.63, "volume": 133151.06, "close_time": 1744631999999, "quote_volume": 2078694.6831, "trades": 13442, "taker_buy_base": 73843.82, "taker_buy_quote": 1153353.8913 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 15.63, "high": 15.75, "low": 15.35, "close": 15.41, "volume": 85712.54, "close_time": 1744646399999, "quote_volume": 1331576.8771, "trades": 12652, "taker_buy_base": 43330.29, "taker_buy_quote": 673213.0031 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 15.41, "high": 15.58, "low": 15.33, "close": 15.38, "volume": 47263.5, "close_time": 1744660799999, "quote_volume": 730042.3826, "trades": 6603, "taker_buy_base": 27159.38, "taker_buy_quote": 419530.9416 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 15.39, "high": 15.39, "low": 15.19, "close": 15.23, "volume": 54656.62, "close_time": 1744675199999, "quote_volume": 835021.2595, "trades": 5504, "taker_buy_base": 35399.15, "taker_buy_quote": 540968.7558 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 15.23, "high": 15.38, "low": 15.14, "close": 15.33, "volume": 41950.92, "close_time": 1744689599999, "quote_volume": 640109.5364, "trades": 6632, "taker_buy_base": 19882.52, "taker_buy_quote": 303483.6266 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 15.33, "high": 15.34, "low": 15.09, "close": 15.32, "volume": 82568.3, "close_time": 1744703999999, "quote_volume": 1254246.8845, "trades": 6721, "taker_buy_base": 47697.62, "taker_buy_quote": 724238.8764 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 15.31, "high": 15.39, "low": 15.18, "close": 15.27, "volume": 45241.47, "close_time": 1744718399999, "quote_volume": 690683.5308, "trades": 5149, "taker_buy_base": 23794.7, "taker_buy_quote": 363317.9566 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 15.28, "high": 15.38, "low": 14.89, "close": 15.07, "volume": 121983.61, "close_time": 1744732799999, "quote_volume": 1842158.8855, "trades": 16541, "taker_buy_base": 54099.36, "taker_buy_quote": 817359.9679 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 15.07, "high": 15.12, "low": 14.88, "close": 14.96, "volume": 57521.65, "close_time": 1744747199999, "quote_volume": 862407.4939, "trades": 7191, "taker_buy_base": 22090.46, "taker_buy_quote": 331412.6098 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 14.96, "high": 15.05, "low": 14.82, "close": 14.87, "volume": 39896.92, "close_time": 1744761599999, "quote_volume": 595423.8452, "trades": 4509, "taker_buy_base": 18873.33, "taker_buy_quote": 281933.8771 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 14.87, "high": 15.03, "low": 14.8, "close": 14.91, "volume": 43470.45, "close_time": 1744775999999, "quote_volume": 648695.7084, "trades": 6203, "taker_buy_base": 22652.41, "taker_buy_quote": 338032.4976 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 14.92, "high": 14.95, "low": 14.73, "close": 14.78, "volume": 39186.71, "close_time": 1744790399999, "quote_volume": 580638.7706, "trades": 5218, "taker_buy_base": 15155.59, "taker_buy_quote": 224685.14 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 14.78, "high": 15.02, "low": 14.75, "close": 14.82, "volume": 108310.16, "close_time": 1744804799999, "quote_volume": 1613444.3193, "trades": 9464, "taker_buy_base": 33265.14, "taker_buy_quote": 495304.5136 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 14.82, "high": 15.04, "low": 14.64, "close": 14.86, "volume": 61444.19, "close_time": 1744819199999, "quote_volume": 910053.7299, "trades": 10431, "taker_buy_base": 29457.78, "taker_buy_quote": 436427.0944 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 14.87, "high": 15.09, "low": 14.54, "close": 15.03, "volume": 183645.63, "close_time": 1744833599999, "quote_volume": 2728709.1225, "trades": 22345, "taker_buy_base": 84788.53, "taker_buy_quote": 1260042.7472 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 15.02, "high": 15.09, "low": 14.82, "close": 14.85, "volume": 32575.74, "close_time": 1744847999999, "quote_volume": 487658.4471, "trades": 5855, "taker_buy_base": 15736.08, "taker_buy_quote": 235555.9712 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 14.85, "high": 14.94, "low": 14.73, "close": 14.79, "volume": 26499.33, "close_time": 1744862399999, "quote_volume": 393122.2737, "trades": 4447, "taker_buy_base": 12451.02, "taker_buy_quote": 184853.021 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 14.79, "high": 15.11, "low": 14.76, "close": 15.03, "volume": 61413.33, "close_time": 1744876799999, "quote_volume": 921961.117, "trades": 5438, "taker_buy_base": 30611.99, "taker_buy_quote": 459666.7491 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 15.03, "high": 15.06, "low": 14.89, "close": 14.95, "volume": 45485.16, "close_time": 1744891199999, "quote_volume": 681353.1613, "trades": 4397, "taker_buy_base": 22887.66, "taker_buy_quote": 343012.9592 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 14.96, "high": 15.05, "low": 14.72, "close": 14.99, "volume": 90485.36, "close_time": 1744905599999, "quote_volume": 1349702.2473, "trades": 9960, "taker_buy_base": 46120.34, "taker_buy_quote": 687806.9988 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 14.99, "high": 15.21, "low": 14.93, "close": 15.01, "volume": 74788.25, "close_time": 1744919999999, "quote_volume": 1126795.8472, "trades": 10715, "taker_buy_base": 38005.91, "taker_buy_quote": 572725.7207 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 15.02, "high": 15.12, "low": 14.98, "close": 15.08, "volume": 19400.27, "close_time": 1744934399999, "quote_volume": 292213.214, "trades": 3313, "taker_buy_base": 8284.34, "taker_buy_quote": 124824.5779 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 15.09, "high": 15.16, "low": 15.0, "close": 15.13, "volume": 20950.78, "close_time": 1744948799999, "quote_volume": 315714.4604, "trades": 3582, "taker_buy_base": 8711.6, "taker_buy_quote": 131357.1228 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 15.14, "high": 15.29, "low": 15.13, "close": 15.23, "volume": 41116.9, "close_time": 1744963199999, "quote_volume": 625798.3234, "trades": 5065, "taker_buy_base": 20265.78, "taker_buy_quote": 308502.0086 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 15.24, "high": 15.48, "low": 15.24, "close": 15.38, "volume": 58052.88, "close_time": 1744977599999, "quote_volume": 893488.387, "trades": 6224, "taker_buy_base": 28965.16, "taker_buy_quote": 445757.712 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 15.39, "high": 15.54, "low": 15.35, "close": 15.49, "volume": 50521.36, "close_time": 1744991999999, "quote_volume": 781660.3949, "trades": 5504, "taker_buy_base": 20833.85, "taker_buy_quote": 322377.7717 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 15.48, "high": 15.59, "low": 15.43, "close": 15.46, "volume": 44402.18, "close_time": 1745006399999, "quote_volume": 688892.2023, "trades": 4269, "taker_buy_base": 18540.74, "taker_buy_quote": 287733.0828 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 15.46, "high": 15.52, "low": 15.37, "close": 15.45, "volume": 32436.29, "close_time": 1745020799999, "quote_volume": 500978.7075, "trades": 3208, "taker_buy_base": 15423.68, "taker_buy_quote": 237971.1269 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 15.45, "high": 16.06, "low": 15.44, "close": 15.82, "volume": 137347.03, "close_time": 1745035199999, "quote_volume": 2172091.3766, "trades": 12166, "taker_buy_base": 67342.44, "taker_buy_quote": 1065161.071 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 15.83, "high": 15.91, "low": 15.75, "close": 15.82, "volume": 57509.73, "close_time": 1745049599999, "quote_volume": 910558.9933, "trades": 6022, "taker_buy_base": 22211.03, "taker_buy_quote": 351773.4241 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 15.83, "high": 15.88, "low": 15.68, "close": 15.72, "volume": 42504.48, "close_time": 1745063999999, "quote_volume": 670329.5691, "trades": 4451, "taker_buy_base": 21295.57, "taker_buy_quote": 336035.2426 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 15.72, "high": 15.86, "low": 15.68, "close": 15.82, "volume": 21637.01, "close_time": 1745078399999, "quote_volume": 341220.094, "trades": 2793, "taker_buy_base": 9319.7, "taker_buy_quote": 147057.8761 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 15.81, "high": 16.05, "low": 15.81, "close": 16.03, "volume": 62452.01, "close_time": 1745092799999, "quote_volume": 995780.2409, "trades": 6154, "taker_buy_base": 30318.04, "taker_buy_quote": 483765.8549 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 16.03, "high": 16.05, "low": 15.94, "close": 15.95, "volume": 22012.84, "close_time": 1745107199999, "quote_volume": 352279.3361, "trades": 2755, "taker_buy_base": 10352.77, "taker_buy_quote": 165710.8887 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 15.95, "high": 15.97, "low": 15.79, "close": 15.82, "volume": 61601.84, "close_time": 1745121599999, "quote_volume": 978561.5784, "trades": 4031, "taker_buy_base": 32975.35, "taker_buy_quote": 524242.0817 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 15.82, "high": 15.91, "low": 15.75, "close": 15.88, "volume": 36298.89, "close_time": 1745135999999, "quote_volume": 574958.4802, "trades": 3998, "taker_buy_base": 16789.94, "taker_buy_quote": 265956.5005 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 15.88, "high": 16.04, "low": 15.77, "close": 15.81, "volume": 70818.19, "close_time": 1745150399999, "quote_volume": 1126090.5525, "trades": 7972, "taker_buy_base": 28178.9, "taker_buy_quote": 448288.8724 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 15.81, "high": 16.1, "low": 15.81, "close": 15.89, "volume": 47167.18, "close_time": 1745164799999, "quote_volume": 752068.6792, "trades": 5336, "taker_buy_base": 17909.14, "taker_buy_quote": 285756.4001 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 15.88, "high": 16.04, "low": 15.86, "close": 15.95, "volume": 35658.24, "close_time": 1745179199999, "quote_volume": 569010.2838, "trades": 4211, "taker_buy_base": 15457.99, "taker_buy_quote": 246709.9715 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 15.95, "high": 16.13, "low": 15.87, "close": 16.06, "volume": 57687.71, "close_time": 1745193599999, "quote_volume": 923140.1815, "trades": 5088, "taker_buy_base": 29314.63, "taker_buy_quote": 469048.3506 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 16.06, "high": 16.31, "low": 16.02, "close": 16.25, "volume": 96333.85, "close_time": 1745207999999, "quote_volume": 1560726.274, "trades": 10966, "taker_buy_base": 47248.67, "taker_buy_quote": 765633.9406 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 16.24, "high": 16.33, "low": 16.15, "close": 16.26, "volume": 63692.69, "close_time": 1745222399999, "quote_volume": 1034168.8234, "trades": 5475, "taker_buy_base": 32927.41, "taker_buy_quote": 534650.3672 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 16.25, "high": 16.28, "low": 16.06, "close": 16.13, "volume": 102194.69, "close_time": 1745236799999, "quote_volume": 1648371.2398, "trades": 7206, "taker_buy_base": 37470.71, "taker_buy_quote": 605047.509 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 16.13, "high": 16.19, "low": 15.99, "close": 16.05, "volume": 58306.21, "close_time": 1745251199999, "quote_volume": 937925.2551, "trades": 8640, "taker_buy_base": 33825.69, "taker_buy_quote": 544105.0815 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 16.05, "high": 16.08, "low": 15.65, "close": 15.74, "volume": 74860.21, "close_time": 1745265599999, "quote_volume": 1182080.4536, "trades": 10603, "taker_buy_base": 34237.12, "taker_buy_quote": 541600.8439 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 15.74, "high": 15.79, "low": 15.52, "close": 15.62, "volume": 46181.68, "close_time": 1745279999999, "quote_volume": 722289.8895, "trades": 4742, "taker_buy_base": 25473.37, "taker_buy_quote": 398023.3666 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 15.62, "high": 15.73, "low": 15.39, "close": 15.54, "volume": 61450.49, "close_time": 1745294399999, "quote_volume": 955949.3929, "trades": 10111, "taker_buy_base": 35881.0, "taker_buy_quote": 558419.4357 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 15.54, "high": 15.69, "low": 15.33, "close": 15.67, "volume": 85946.31, "close_time": 1745308799999, "quote_volume": 1334306.0583, "trades": 10723, "taker_buy_base": 54483.39, "taker_buy_quote": 845989.0557 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 15.67, "high": 15.74, "low": 15.51, "close": 15.69, "volume": 70779.58, "close_time": 1745323199999, "quote_volume": 1106731.4099, "trades": 9917, "taker_buy_base": 37512.3, "taker_buy_quote": 586788.1591 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 15.7, "high": 16.41, "low": 15.61, "close": 16.22, "volume": 188366.15, "close_time": 1745337599999, "quote_volume": 3011636.6972, "trades": 22149, "taker_buy_base": 100040.55, "taker_buy_quote": 1596123.883 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 16.23, "high": 16.31, "low": 16.12, "close": 16.26, "volume": 71101.25, "close_time": 1745351999999, "quote_volume": 1153535.1556, "trades": 10310, "taker_buy_base": 31935.21, "taker_buy_quote": 518315.0859 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 16.27, "high": 16.78, "low": 16.26, "close": 16.66, "volume": 116101.86, "close_time": 1745366399999, "quote_volume": 1923745.2307, "trades": 15578, "taker_buy_base": 45789.63, "taker_buy_quote": 758595.5564 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 16.67, "high": 17.0, "low": 16.6, "close": 16.93, "volume": 207285.57, "close_time": 1745380799999, "quote_volume": 3480236.6096, "trades": 20248, "taker_buy_base": 117080.57, "taker_buy_quote": 1965326.7427 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 16.93, "high": 17.06, "low": 16.82, "close": 16.92, "volume": 75353.06, "close_time": 1745395199999, "quote_volume": 1275186.8956, "trades": 9527, "taker_buy_base": 39399.91, "taker_buy_quote": 666475.6575 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 16.91, "high": 17.02, "low": 16.79, "close": 16.93, "volume": 69349.75, "close_time": 1745409599999, "quote_volume": 1173662.6225, "trades": 7767, "taker_buy_base": 32407.63, "taker_buy_quote": 548533.6357 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 16.93, "high": 17.04, "low": 16.55, "close": 16.76, "volume": 129401.0, "close_time": 1745423999999, "quote_volume": 2176433.5806, "trades": 21769, "taker_buy_base": 61415.79, "taker_buy_quote": 1034627.2458 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 16.77, "high": 16.99, "low": 16.64, "close": 16.73, "volume": 69502.9, "close_time": 1745438399999, "quote_volume": 1167098.9123, "trades": 11033, "taker_buy_base": 31972.46, "taker_buy_quote": 536819.8359 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 16.73, "high": 16.86, "low": 16.7, "close": 16.78, "volume": 30052.07, "close_time": 1745452799999, "quote_volume": 504336.0317, "trades": 4200, "taker_buy_base": 19329.45, "taker_buy_quote": 324457.6293 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 16.77, "high": 16.84, "low": 16.4, "close": 16.4, "volume": 73851.02, "close_time": 1745467199999, "quote_volume": 1227113.632, "trades": 10151, "taker_buy_base": 26532.4, "taker_buy_quote": 440778.0114 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 16.4, "high": 16.58, "low": 16.34, "close": 16.38, "volume": 48524.86, "close_time": 1745481599999, "quote_volume": 797751.8176, "trades": 7678, "taker_buy_base": 20510.95, "taker_buy_quote": 337233.0337 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 16.39, "high": 16.45, "low": 16.15, "close": 16.28, "volume": 70458.46, "close_time": 1745495999999, "quote_volume": 1145481.0194, "trades": 8794, "taker_buy_base": 40188.75, "taker_buy_quote": 653073.4051 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 16.28, "high": 16.77, "low": 16.24, "close": 16.56, "volume": 98544.78, "close_time": 1745510399999, "quote_volume": 1627727.1477, "trades": 13276, "taker_buy_base": 67987.4, "taker_buy_quote": 1123194.8746 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 16.56, "high": 16.74, "low": 16.47, "close": 16.67, "volume": 37982.24, "close_time": 1745524799999, "quote_volume": 631608.1639, "trades": 8540, "taker_buy_base": 17097.0, "taker_buy_quote": 284368.1037 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 16.67, "high": 16.78, "low": 16.55, "close": 16.76, "volume": 37175.64, "close_time": 1745539199999, "quote_volume": 620103.9291, "trades": 5504, "taker_buy_base": 19371.73, "taker_buy_quote": 323180.6643 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 16.75, "high": 17.01, "low": 16.55, "close": 16.8, "volume": 64884.12, "close_time": 1745553599999, "quote_volume": 1091084.4506, "trades": 10243, "taker_buy_base": 30188.13, "taker_buy_quote": 507832.425 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 16.8, "high": 17.22, "low": 16.75, "close": 17.07, "volume": 110023.5, "close_time": 1745567999999, "quote_volume": 1879045.7389, "trades": 18401, "taker_buy_base": 56982.8, "taker_buy_quote": 973478.4731 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 17.08, "high": 17.23, "low": 17.02, "close": 17.18, "volume": 55694.59, "close_time": 1745582399999, "quote_volume": 954174.1084, "trades": 8148, "taker_buy_base": 30212.3, "taker_buy_quote": 517869.4987 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 17.19, "high": 17.3, "low": 16.94, "close": 17.23, "volume": 159182.0, "close_time": 1745596799999, "quote_volume": 2730298.1087, "trades": 21742, "taker_buy_base": 77743.14, "taker_buy_quote": 1334836.4888 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 17.22, "high": 17.35, "low": 17.06, "close": 17.15, "volume": 51821.5, "close_time": 1745611199999, "quote_volume": 891243.6243, "trades": 9093, "taker_buy_base": 27422.41, "taker_buy_quote": 471890.0646 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 17.14, "high": 17.42, "low": 17.1, "close": 17.24, "volume": 55566.22, "close_time": 1745625599999, "quote_volume": 959793.3748, "trades": 6942, "taker_buy_base": 27641.06, "taker_buy_quote": 477845.3128 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 17.24, "high": 17.54, "low": 17.19, "close": 17.22, "volume": 68416.17, "close_time": 1745639999999, "quote_volume": 1189025.3957, "trades": 9666, "taker_buy_base": 35655.5, "taker_buy_quote": 619489.7468 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 17.22, "high": 17.41, "low": 17.14, "close": 17.26, "volume": 35079.93, "close_time": 1745654399999, "quote_volume": 605776.5764, "trades": 6244, "taker_buy_base": 20070.15, "taker_buy_quote": 346614.087 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 17.26, "high": 17.41, "low": 16.89, "close": 16.95, "volume": 162073.64, "close_time": 1745668799999, "quote_volume": 2765311.2875, "trades": 14483, "taker_buy_base": 52517.06, "taker_buy_quote": 897353.5867 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 16.96, "high": 17.16, "low": 16.84, "close": 17.12, "volume": 57988.96, "close_time": 1745683199999, "quote_volume": 987297.4754, "trades": 8359, "taker_buy_base": 30195.18, "taker_buy_quote": 514602.7565 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 17.12, "high": 17.18, "low": 17.0, "close": 17.09, "volume": 26499.83, "close_time": 1745697599999, "quote_volume": 452984.624, "trades": 4582, "taker_buy_base": 16205.04, "taker_buy_quote": 277050.3606 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 17.1, "high": 17.13, "low": 16.97, "close": 17.03, "volume": 27173.56, "close_time": 1745711999999, "quote_volume": 463694.075, "trades": 3960, "taker_buy_base": 15457.75, "taker_buy_quote": 263823.4722 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 17.04, "high": 17.67, "low": 17.01, "close": 17.12, "volume": 243420.11, "close_time": 1745726399999, "quote_volume": 4234339.9258, "trades": 29964, "taker_buy_base": 132743.19, "taker_buy_quote": 2309664.1318 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 17.11, "high": 17.19, "low": 16.76, "close": 16.96, "volume": 130755.96, "close_time": 1745740799999, "quote_volume": 2216703.67, "trades": 10961, "taker_buy_base": 60905.84, "taker_buy_quote": 1031906.1982 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 16.96, "high": 17.08, "low": 16.9, "close": 16.93, "volume": 34969.19, "close_time": 1745755199999, "quote_volume": 593771.4374, "trades": 5445, "taker_buy_base": 20271.1, "taker_buy_quote": 344140.3417 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 16.93, "high": 16.99, "low": 16.64, "close": 16.69, "volume": 62162.12, "close_time": 1745769599999, "quote_volume": 1043358.1738, "trades": 9888, "taker_buy_base": 29065.23, "taker_buy_quote": 488122.0013 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 16.68, "high": 16.84, "low": 16.57, "close": 16.81, "volume": 30511.71, "close_time": 1745783999999, "quote_volume": 509363.966, "trades": 5659, "taker_buy_base": 14773.61, "taker_buy_quote": 246781.3891 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 16.82, "high": 16.82, "low": 16.55, "close": 16.56, "volume": 34538.65, "close_time": 1745798399999, "quote_volume": 575546.5213, "trades": 5062, "taker_buy_base": 19120.55, "taker_buy_quote": 318636.539 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 16.57, "high": 16.61, "low": 16.24, "close": 16.53, "volume": 96036.14, "close_time": 1745812799999, "quote_volume": 1577403.6911, "trades": 11545, "taker_buy_base": 52134.81, "taker_buy_quote": 855474.9649 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 16.54, "high": 16.91, "low": 16.54, "close": 16.87, "volume": 67827.01, "close_time": 1745827199999, "quote_volume": 1134346.4592, "trades": 7102, "taker_buy_base": 30096.1, "taker_buy_quote": 504365.7965 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 16.87, "high": 16.99, "low": 16.71, "close": 16.9, "volume": 65666.69, "close_time": 1745841599999, "quote_volume": 1108992.5433, "trades": 8383, "taker_buy_base": 31078.01, "taker_buy_quote": 525099.1759 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 16.91, "high": 16.93, "low": 16.49, "close": 16.54, "volume": 54328.81, "close_time": 1745855999999, "quote_volume": 909339.4431, "trades": 10120, "taker_buy_base": 19705.31, "taker_buy_quote": 329765.1758 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 16.54, "high": 17.1, "low": 16.52, "close": 17.08, "volume": 43770.07, "close_time": 1745870399999, "quote_volume": 737833.286, "trades": 6914, "taker_buy_base": 21060.77, "taker_buy_quote": 355314.9949 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 17.08, "high": 17.09, "low": 16.89, "close": 17.0, "volume": 29211.52, "close_time": 1745884799999, "quote_volume": 495910.7506, "trades": 4193, "taker_buy_base": 11167.13, "taker_buy_quote": 189616.5093 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 17.0, "high": 17.12, "low": 16.93, "close": 17.02, "volume": 34416.56, "close_time": 1745899199999, "quote_volume": 585847.4633, "trades": 6381, "taker_buy_base": 12906.58, "taker_buy_quote": 219849.7627 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 17.03, "high": 17.2, "low": 16.91, "close": 17.11, "volume": 43159.18, "close_time": 1745913599999, "quote_volume": 736773.0488, "trades": 6569, "taker_buy_base": 15043.31, "taker_buy_quote": 256788.4827 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 17.1, "high": 17.56, "low": 17.1, "close": 17.23, "volume": 295572.71, "close_time": 1745927999999, "quote_volume": 5119495.9521, "trades": 32220, "taker_buy_base": 139767.16, "taker_buy_quote": 2419788.75 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 17.22, "high": 17.23, "low": 16.96, "close": 17.09, "volume": 89342.59, "close_time": 1745942399999, "quote_volume": 1528327.8525, "trades": 11134, "taker_buy_base": 39006.53, "taker_buy_quote": 667536.6507 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 17.08, "high": 17.2, "low": 16.94, "close": 17.01, "volume": 77064.48, "close_time": 1745956799999, "quote_volume": 1313542.8264, "trades": 7965, "taker_buy_base": 41422.17, "taker_buy_quote": 705827.1281 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 17.02, "high": 17.03, "low": 16.63, "close": 16.73, "volume": 84182.51, "close_time": 1745971199999, "quote_volume": 1412314.9405, "trades": 9622, "taker_buy_base": 37961.61, "taker_buy_quote": 637253.6942 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 16.72, "high": 16.84, "low": 16.64, "close": 16.8, "volume": 50740.8, "close_time": 1745985599999, "quote_volume": 850225.0709, "trades": 6607, "taker_buy_base": 23043.07, "taker_buy_quote": 386125.7897 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 16.8, "high": 16.84, "low": 16.6, "close": 16.63, "volume": 35428.6, "close_time": 1745999999999, "quote_volume": 593420.7049, "trades": 3662, "taker_buy_base": 14755.48, "taker_buy_quote": 247619.2078 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 16.63, "high": 16.88, "low": 16.61, "close": 16.84, "volume": 27672.53, "close_time": 1746014399999, "quote_volume": 464471.3117, "trades": 3915, "taker_buy_base": 14711.49, "taker_buy_quote": 246820.0222 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 16.85, "high": 16.85, "low": 16.16, "close": 16.53, "volume": 133478.76, "close_time": 1746028799999, "quote_volume": 2199862.659, "trades": 19041, "taker_buy_base": 56884.85, "taker_buy_quote": 938137.7052 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 16.54, "high": 16.63, "low": 16.36, "close": 16.53, "volume": 40042.17, "close_time": 1746043199999, "quote_volume": 659944.2785, "trades": 9121, "taker_buy_base": 19405.08, "taker_buy_quote": 320138.7596 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 16.52, "high": 16.75, "low": 16.49, "close": 16.51, "volume": 35261.64, "close_time": 1746057599999, "quote_volume": 585354.5343, "trades": 5652, "taker_buy_base": 18064.85, "taker_buy_quote": 300026.7563 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 16.52, "high": 16.77, "low": 16.51, "close": 16.64, "volume": 27402.79, "close_time": 1746071999999, "quote_volume": 456414.4909, "trades": 4599, "taker_buy_base": 12979.53, "taker_buy_quote": 216356.2903 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 16.64, "high": 16.7, "low": 16.47, "close": 16.6, "volume": 33060.35, "close_time": 1746086399999, "quote_volume": 548915.8814, "trades": 5056, "taker_buy_base": 12456.33, "taker_buy_quote": 206952.3095 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 16.6, "high": 16.99, "low": 16.59, "close": 16.91, "volume": 101196.71, "close_time": 1746100799999, "quote_volume": 1704821.9982, "trades": 8922, "taker_buy_base": 47024.7, "taker_buy_quote": 790602.3197 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 16.91, "high": 17.1, "low": 16.78, "close": 16.93, "volume": 91328.6, "close_time": 1746115199999, "quote_volume": 1545919.7562, "trades": 10622, "taker_buy_base": 43285.83, "taker_buy_quote": 733043.9541 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 16.93, "high": 17.02, "low": 16.85, "close": 16.9, "volume": 33099.02, "close_time": 1746129599999, "quote_volume": 560143.8897, "trades": 5571, "taker_buy_base": 14487.03, "taker_buy_quote": 245252.7175 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 16.91, "high": 17.03, "low": 16.84, "close": 16.89, "volume": 26795.63, "close_time": 1746143999999, "quote_volume": 453937.9135, "trades": 4495, "taker_buy_base": 11898.12, "taker_buy_quote": 201614.8394 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 16.88, "high": 17.24, "low": 16.87, "close": 17.18, "volume": 69647.21, "close_time": 1746158399999, "quote_volume": 1192445.6233, "trades": 8253, "taker_buy_base": 45439.48, "taker_buy_quote": 778458.116 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 17.18, "high": 17.21, "low": 16.93, "close": 17.0, "volume": 46068.44, "close_time": 1746172799999, "quote_volume": 786025.9874, "trades": 6870, "taker_buy_base": 19691.83, "taker_buy_quote": 336007.7007 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 17.0, "high": 17.19, "low": 16.98, "close": 17.09, "volume": 40557.88, "close_time": 1746187199999, "quote_volume": 693820.1403, "trades": 5531, "taker_buy_base": 20260.71, "taker_buy_quote": 346521.9185 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 17.09, "high": 17.27, "low": 17.02, "close": 17.16, "volume": 72653.19, "close_time": 1746201599999, "quote_volume": 1247651.7976, "trades": 10036, "taker_buy_base": 32123.28, "taker_buy_quote": 551588.3349 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 17.16, "high": 17.34, "low": 16.97, "close": 17.03, "volume": 44145.43, "close_time": 1746215999999, "quote_volume": 757431.6658, "trades": 6720, "taker_buy_base": 21064.84, "taker_buy_quote": 361314.9722 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 17.03, "high": 17.23, "low": 16.99, "close": 17.23, "volume": 21676.22, "close_time": 1746230399999, "quote_volume": 371702.4567, "trades": 3815, "taker_buy_base": 10751.14, "taker_buy_quote": 184360.126 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 17.24, "high": 17.25, "low": 17.0, "close": 17.02, "volume": 26119.56, "close_time": 1746244799999, "quote_volume": 446307.6407, "trades": 3813, "taker_buy_base": 9738.0, "taker_buy_quote": 166331.1799 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 17.01, "high": 17.05, "low": 16.78, "close": 16.8, "volume": 19566.35, "close_time": 1746259199999, "quote_volume": 330576.4397, "trades": 3669, "taker_buy_base": 9552.9, "taker_buy_quote": 161368.3322 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 16.8, "high": 16.9, "low": 16.64, "close": 16.73, "volume": 74618.27, "close_time": 1746273599999, "quote_volume": 1251007.5729, "trades": 7581, "taker_buy_base": 43977.96, "taker_buy_quote": 737350.7861 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 16.73, "high": 16.88, "low": 16.71, "close": 16.74, "volume": 35964.8, "close_time": 1746287999999, "quote_volume": 605153.0095, "trades": 4144, "taker_buy_base": 19454.07, "taker_buy_quote": 327304.1758 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 16.75, "high": 16.84, "low": 16.42, "close": 16.84, "volume": 66457.5, "close_time": 1746302399999, "quote_volume": 1100963.247, "trades": 9387, "taker_buy_base": 39292.54, "taker_buy_quote": 650602.6988 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 16.84, "high": 16.87, "low": 16.59, "close": 16.6, "volume": 25645.82, "close_time": 1746316799999, "quote_volume": 429421.1841, "trades": 3957, "taker_buy_base": 12294.9, "taker_buy_quote": 205928.5268 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 16.6, "high": 16.78, "low": 16.45, "close": 16.52, "volume": 61332.83, "close_time": 1746331199999, "quote_volume": 1018789.5254, "trades": 8788, "taker_buy_base": 28926.29, "taker_buy_quote": 480136.0666 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 16.52, "high": 16.65, "low": 16.42, "close": 16.47, "volume": 45884.88, "close_time": 1746345599999, "quote_volume": 757409.2438, "trades": 5221, "taker_buy_base": 19462.59, "taker_buy_quote": 321466.4673 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 16.48, "high": 16.48, "low": 16.23, "close": 16.3, "volume": 47340.56, "close_time": 1746359999999, "quote_volume": 772377.3558, "trades": 6807, "taker_buy_base": 24883.16, "taker_buy_quote": 406120.3393 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 16.31, "high": 16.37, "low": 16.15, "close": 16.24, "volume": 39005.92, "close_time": 1746374399999, "quote_volume": 634110.7074, "trades": 6059, "taker_buy_base": 22370.26, "taker_buy_quote": 363748.1255 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 16.24, "high": 16.25, "low": 15.93, "close": 16.01, "volume": 136344.49, "close_time": 1746388799999, "quote_volume": 2188691.0966, "trades": 9806, "taker_buy_base": 50314.14, "taker_buy_quote": 807532.5483 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 16.01, "high": 16.14, "low": 15.89, "close": 16.01, "volume": 50768.8, "close_time": 1746403199999, "quote_volume": 812597.7036, "trades": 6820, "taker_buy_base": 21564.16, "taker_buy_quote": 345164.0443 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 16.01, "high": 16.22, "low": 15.85, "close": 16.07, "volume": 106299.32, "close_time": 1746417599999, "quote_volume": 1709150.4943, "trades": 10534, "taker_buy_base": 38112.69, "taker_buy_quote": 612469.6671 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 16.07, "high": 16.25, "low": 16.07, "close": 16.15, "volume": 19189.34, "close_time": 1746431999999, "quote_volume": 309693.6063, "trades": 3868, "taker_buy_base": 11216.51, "taker_buy_quote": 181031.7664 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 16.15, "high": 16.17, "low": 15.89, "close": 15.96, "volume": 41383.93, "close_time": 1746446399999, "quote_volume": 662820.7545, "trades": 5471, "taker_buy_base": 22694.65, "taker_buy_quote": 363741.9089 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 15.97, "high": 16.03, "low": 15.76, "close": 15.82, "volume": 93659.31, "close_time": 1746460799999, "quote_volume": 1489418.2529, "trades": 12189, "taker_buy_base": 50510.09, "taker_buy_quote": 803692.2966 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 15.82, "high": 16.16, "low": 15.78, "close": 16.0, "volume": 42023.73, "close_time": 1746475199999, "quote_volume": 670582.5306, "trades": 7139, "taker_buy_base": 18395.34, "taker_buy_quote": 293249.2347 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 16.0, "high": 16.16, "low": 15.85, "close": 16.0, "volume": 61840.01, "close_time": 1746489599999, "quote_volume": 993192.1178, "trades": 5288, "taker_buy_base": 39004.38, "taker_buy_quote": 626818.3314 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 16.01, "high": 16.07, "low": 15.79, "close": 16.04, "volume": 57398.98, "close_time": 1746503999999, "quote_volume": 916400.387, "trades": 7380, "taker_buy_base": 26419.36, "taker_buy_quote": 421633.7247 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 16.03, "high": 16.12, "low": 15.89, "close": 15.93, "volume": 97908.27, "close_time": 1746518399999, "quote_volume": 1563322.8092, "trades": 6339, "taker_buy_base": 47244.51, "taker_buy_quote": 754968.6816 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 15.94, "high": 15.95, "low": 15.58, "close": 15.67, "volume": 89626.47, "close_time": 1746532799999, "quote_volume": 1415797.9569, "trades": 12481, "taker_buy_base": 44665.79, "taker_buy_quote": 705894.3283 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 15.67, "high": 15.9, "low": 15.58, "close": 15.78, "volume": 65297.11, "close_time": 1746547199999, "quote_volume": 1027158.8796, "trades": 11861, "taker_buy_base": 28970.76, "taker_buy_quote": 455952.0233 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 15.77, "high": 15.98, "low": 15.64, "close": 15.86, "volume": 46657.25, "close_time": 1746561599999, "quote_volume": 737114.097, "trades": 8744, "taker_buy_base": 21864.35, "taker_buy_quote": 345595.8221 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 15.87, "high": 16.31, "low": 15.59, "close": 16.23, "volume": 124244.22, "close_time": 1746575999999, "quote_volume": 1988023.6715, "trades": 12952, "taker_buy_base": 72258.63, "taker_buy_quote": 1159322.3135 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 16.24, "high": 16.37, "low": 16.14, "close": 16.24, "volume": 109265.85, "close_time": 1746590399999, "quote_volume": 1777797.0545, "trades": 12292, "taker_buy_base": 50498.6, "taker_buy_quote": 821746.8477 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 16.24, "high": 16.35, "low": 16.19, "close": 16.35, "volume": 48460.09, "close_time": 1746604799999, "quote_volume": 788457.2818, "trades": 5897, "taker_buy_base": 23047.29, "taker_buy_quote": 375236.9669 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 16.35, "high": 16.47, "low": 16.19, "close": 16.2, "volume": 95285.21, "close_time": 1746619199999, "quote_volume": 1556430.2173, "trades": 8505, "taker_buy_base": 29813.14, "taker_buy_quote": 487272.2952 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 16.2, "high": 16.24, "low": 15.98, "close": 16.0, "volume": 77197.67, "close_time": 1746633599999, "quote_volume": 1242043.6342, "trades": 9312, "taker_buy_base": 35720.88, "taker_buy_quote": 575265.576 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 16.01, "high": 16.07, "low": 15.82, "close": 15.94, "volume": 110464.1, "close_time": 1746647999999, "quote_volume": 1760069.5294, "trades": 16754, "taker_buy_base": 52703.68, "taker_buy_quote": 839841.0141 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 15.93, "high": 16.3, "low": 15.89, "close": 16.19, "volume": 60908.23, "close_time": 1746662399999, "quote_volume": 979702.3603, "trades": 7492, "taker_buy_base": 35133.46, "taker_buy_quote": 564893.3108 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 16.19, "high": 16.97, "low": 16.18, "close": 16.96, "volume": 201841.58, "close_time": 1746676799999, "quote_volume": 3346426.0894, "trades": 19595, "taker_buy_base": 109709.36, "taker_buy_quote": 1819161.371 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 16.97, "high": 17.31, "low": 16.97, "close": 17.19, "volume": 172323.57, "close_time": 1746691199999, "quote_volume": 2949089.2494, "trades": 17532, "taker_buy_base": 93553.26, "taker_buy_quote": 1601570.3636 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 17.19, "high": 17.44, "low": 17.19, "close": 17.29, "volume": 110543.79, "close_time": 1746705599999, "quote_volume": 1912514.5123, "trades": 12750, "taker_buy_base": 51052.24, "taker_buy_quote": 883448.247 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 17.29, "high": 17.84, "low": 17.21, "close": 17.69, "volume": 233828.41, "close_time": 1746719999999, "quote_volume": 4085060.9875, "trades": 31574, "taker_buy_base": 114790.11, "taker_buy_quote": 2006259.3315 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 17.69, "high": 18.14, "low": 17.6, "close": 18.06, "volume": 178425.32, "close_time": 1746734399999, "quote_volume": 3182057.3522, "trades": 24690, "taker_buy_base": 100906.02, "taker_buy_quote": 1800001.9939 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 18.07, "high": 18.7, "low": 17.95, "close": 18.63, "volume": 222139.1, "close_time": 1746748799999, "quote_volume": 4088864.7448, "trades": 37686, "taker_buy_base": 109438.06, "taker_buy_quote": 2013192.0271 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 18.63, "high": 18.78, "low": 18.4, "close": 18.46, "volume": 152748.93, "close_time": 1746763199999, "quote_volume": 2834077.1267, "trades": 26556, "taker_buy_base": 70782.97, "taker_buy_quote": 1314067.9198 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 18.46, "high": 19.29, "low": 18.38, "close": 19.25, "volume": 204035.58, "close_time": 1746777599999, "quote_volume": 3840642.924, "trades": 32079, "taker_buy_base": 113895.92, "taker_buy_quote": 2146049.6869 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 19.25, "high": 19.81, "low": 18.85, "close": 19.17, "volume": 482684.65, "close_time": 1746791999999, "quote_volume": 9283384.0005, "trades": 83701, "taker_buy_base": 227981.34, "taker_buy_quote": 4388442.3969 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 19.16, "high": 19.39, "low": 18.77, "close": 19.07, "volume": 165671.08, "close_time": 1746806399999, "quote_volume": 3159928.8579, "trades": 34118, "taker_buy_base": 72469.95, "taker_buy_quote": 1382591.8119 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 19.07, "high": 19.28, "low": 18.92, "close": 19.09, "volume": 85004.66, "close_time": 1746820799999, "quote_volume": 1624800.1172, "trades": 20637, "taker_buy_base": 43221.16, "taker_buy_quote": 826064.4484 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 19.09, "high": 19.27, "low": 19.05, "close": 19.21, "volume": 56486.4, "close_time": 1746835199999, "quote_volume": 1081928.8021, "trades": 10608, "taker_buy_base": 31120.39, "taker_buy_quote": 596111.3113 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 19.22, "high": 19.47, "low": 18.92, "close": 19.31, "volume": 151724.61, "close_time": 1746849599999, "quote_volume": 2918242.2259, "trades": 29271, "taker_buy_base": 86618.78, "taker_buy_quote": 1667279.4081 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 19.31, "high": 19.67, "low": 19.11, "close": 19.58, "volume": 142843.53, "close_time": 1746863999999, "quote_volume": 2769568.3822, "trades": 22589, "taker_buy_base": 78435.12, "taker_buy_quote": 1521103.7814 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 19.58, "high": 19.74, "low": 19.25, "close": 19.33, "volume": 140988.89, "close_time": 1746878399999, "quote_volume": 2753516.5672, "trades": 32001, "taker_buy_base": 64059.78, "taker_buy_quote": 1251807.4696 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 19.32, "high": 19.75, "low": 19.32, "close": 19.63, "volume": 142472.66, "close_time": 1746892799999, "quote_volume": 2788864.1537, "trades": 22517, "taker_buy_base": 75193.97, "taker_buy_quote": 1472110.1319 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 19.62, "high": 20.03, "low": 19.59, "close": 19.9, "volume": 162868.3, "close_time": 1746907199999, "quote_volume": 3231514.5088, "trades": 26937, "taker_buy_base": 76701.63, "taker_buy_quote": 1522001.1281 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 19.9, "high": 20.79, "low": 19.77, "close": 20.7, "volume": 229478.99, "close_time": 1746921599999, "quote_volume": 4693863.0168, "trades": 30245, "taker_buy_base": 97569.64, "taker_buy_quote": 1994756.4114 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 20.69, "high": 20.8, "low": 20.07, "close": 20.3, "volume": 210232.09, "close_time": 1746935999999, "quote_volume": 4296755.7387, "trades": 37584, "taker_buy_base": 82158.87, "taker_buy_quote": 1680775.7125 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 20.3, "high": 20.37, "low": 19.56, "close": 19.72, "volume": 173001.53, "close_time": 1746950399999, "quote_volume": 3460345.9347, "trades": 26286, "taker_buy_base": 79315.75, "taker_buy_quote": 1588868.1317 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 19.72, "high": 20.03, "low": 19.59, "close": 19.99, "volume": 97306.94, "close_time": 1746964799999, "quote_volume": 1926405.0956, "trades": 15539, "taker_buy_base": 41596.29, "taker_buy_quote": 824243.3813 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 19.98, "high": 20.02, "low": 19.53, "close": 19.69, "volume": 124426.75, "close_time": 1746979199999, "quote_volume": 2462586.5725, "trades": 20467, "taker_buy_base": 49016.13, "taker_buy_quote": 969958.9464 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 19.69, "high": 20.01, "low": 19.5, "close": 19.87, "volume": 81657.41, "close_time": 1746993599999, "quote_volume": 1618918.4254, "trades": 15977, "taker_buy_base": 37019.93, "taker_buy_quote": 734734.4916 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 19.88, "high": 20.05, "low": 19.74, "close": 19.96, "volume": 45540.39, "close_time": 1747007999999, "quote_volume": 905662.0711, "trades": 10959, "taker_buy_base": 23136.8, "taker_buy_quote": 460178.0502 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 19.96, "high": 20.25, "low": 19.77, "close": 20.18, "volume": 94049.46, "close_time": 1747022399999, "quote_volume": 1888455.3311, "trades": 20930, "taker_buy_base": 48786.9, "taker_buy_quote": 980311.4554 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 20.19, "high": 20.86, "low": 19.88, "close": 20.37, "volume": 177192.18, "close_time": 1747036799999, "quote_volume": 3612037.2152, "trades": 32766, "taker_buy_base": 79468.42, "taker_buy_quote": 1620722.5269 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 20.38, "high": 20.54, "low": 20.11, "close": 20.16, "volume": 139331.83, "close_time": 1747051199999, "quote_volume": 2833549.0112, "trades": 26859, "taker_buy_base": 72726.02, "taker_buy_quote": 1479686.492 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 20.15, "high": 20.68, "low": 19.68, "close": 19.8, "volume": 282746.75, "close_time": 1747065599999, "quote_volume": 5700378.5552, "trades": 48586, "taker_buy_base": 135570.77, "taker_buy_quote": 2736264.9343 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 19.79, "high": 19.99, "low": 19.17, "close": 19.71, "volume": 192061.69, "close_time": 1747079999999, "quote_volume": 3768917.0529, "trades": 39390, "taker_buy_base": 82224.83, "taker_buy_quote": 1612828.7471 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 19.7, "high": 19.88, "low": 19.52, "close": 19.79, "volume": 52998.34, "close_time": 1747094399999, "quote_volume": 1044379.3645, "trades": 10696, "taker_buy_base": 23243.58, "taker_buy_quote": 458570.127 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 19.78, "high": 19.81, "low": 18.94, "close": 19.0, "volume": 121169.73, "close_time": 1747108799999, "quote_volume": 2333991.7406, "trades": 28635, "taker_buy_base": 51445.46, "taker_buy_quote": 991036.5959 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 19.0, "high": 19.51, "low": 18.96, "close": 19.36, "volume": 77160.05, "close_time": 1747123199999, "quote_volume": 1489811.5376, "trades": 12770, "taker_buy_base": 34170.9, "taker_buy_quote": 659719.9984 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 19.36, "high": 19.71, "low": 19.29, "close": 19.63, "volume": 61999.33, "close_time": 1747137599999, "quote_volume": 1210350.7957, "trades": 12130, "taker_buy_base": 25417.57, "taker_buy_quote": 496547.0746 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 19.64, "high": 19.99, "low": 19.52, "close": 19.96, "volume": 133067.47, "close_time": 1747151999999, "quote_volume": 2629826.5912, "trades": 27451, "taker_buy_base": 64676.32, "taker_buy_quote": 1278504.6088 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 19.97, "high": 20.97, "low": 19.91, "close": 20.72, "volume": 179374.12, "close_time": 1747166399999, "quote_volume": 3663661.3917, "trades": 32144, "taker_buy_base": 95777.8, "taker_buy_quote": 1952992.8959 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 20.72, "high": 21.01, "low": 20.56, "close": 20.67, "volume": 179985.81, "close_time": 1747180799999, "quote_volume": 3746617.5205, "trades": 24846, "taker_buy_base": 73731.07, "taker_buy_quote": 1535033.2866 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 20.67, "high": 20.99, "low": 20.4, "close": 20.61, "volume": 157255.89, "close_time": 1747195199999, "quote_volume": 3251671.8709, "trades": 26714, "taker_buy_base": 71973.96, "taker_buy_quote": 1490740.8642 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 20.61, "high": 20.75, "low": 20.3, "close": 20.36, "volume": 69744.77, "close_time": 1747209599999, "quote_volume": 1432369.8901, "trades": 11798, "taker_buy_base": 34091.13, "taker_buy_quote": 700645.3595 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 20.36, "high": 20.41, "low": 19.93, "close": 20.2, "volume": 99162.01, "close_time": 1747223999999, "quote_volume": 1998243.6967, "trades": 18623, "taker_buy_base": 47058.14, "taker_buy_quote": 948522.8329 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 20.2, "high": 20.25, "low": 19.75, "close": 19.93, "volume": 122841.27, "close_time": 1747238399999, "quote_volume": 2450463.7393, "trades": 21692, "taker_buy_base": 63999.55, "taker_buy_quote": 1277286.9881 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 19.93, "high": 19.95, "low": 19.67, "close": 19.86, "volume": 84036.34, "close_time": 1747252799999, "quote_volume": 1665600.4352, "trades": 13178, "taker_buy_base": 37419.73, "taker_buy_quote": 742364.359 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 19.87, "high": 19.95, "low": 19.7, "close": 19.87, "volume": 48181.45, "close_time": 1747267199999, "quote_volume": 955649.9438, "trades": 7317, "taker_buy_base": 30153.99, "taker_buy_quote": 598312.5841 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 19.88, "high": 20.08, "low": 19.58, "close": 19.64, "volume": 65190.71, "close_time": 1747281599999, "quote_volume": 1291568.2963, "trades": 14073, "taker_buy_base": 27563.58, "taker_buy_quote": 547114.4345 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 19.64, "high": 19.77, "low": 18.95, "close": 19.04, "volume": 100462.84, "close_time": 1747295999999, "quote_volume": 1942870.599, "trades": 18029, "taker_buy_base": 33771.94, "taker_buy_quote": 653891.3877 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 19.04, "high": 19.33, "low": 18.87, "close": 19.08, "volume": 82717.11, "close_time": 1747310399999, "quote_volume": 1582351.0862, "trades": 15468, "taker_buy_base": 46529.7, "taker_buy_quote": 891053.6619 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 19.08, "high": 19.21, "low": 18.53, "close": 19.13, "volume": 173677.24, "close_time": 1747324799999, "quote_volume": 3285096.9961, "trades": 30110, "taker_buy_base": 97469.08, "taker_buy_quote": 1845062.9701 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 19.12, "high": 19.51, "low": 18.7, "close": 18.9, "volume": 78141.95, "close_time": 1747339199999, "quote_volume": 1495138.2098, "trades": 18258, "taker_buy_base": 42668.61, "taker_buy_quote": 816761.2302 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 18.9, "high": 19.04, "low": 18.56, "close": 18.95, "volume": 82397.4, "close_time": 1747353599999, "quote_volume": 1550310.2442, "trades": 15051, "taker_buy_base": 46719.51, "taker_buy_quote": 879231.4701 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 18.95, "high": 19.31, "low": 18.87, "close": 19.28, "volume": 119128.66, "close_time": 1747367999999, "quote_volume": 2280227.5338, "trades": 17874, "taker_buy_base": 60633.45, "taker_buy_quote": 1159917.3793 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 19.27, "high": 19.35, "low": 19.07, "close": 19.22, "volume": 67611.63, "close_time": 1747382399999, "quote_volume": 1301509.7259, "trades": 11988, "taker_buy_base": 40092.02, "taker_buy_quote": 772036.363 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 19.22, "high": 19.42, "low": 18.93, "close": 19.26, "volume": 106180.8, "close_time": 1747396799999, "quote_volume": 2037615.4389, "trades": 15673, "taker_buy_base": 52097.26, "taker_buy_quote": 1000053.3122 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 19.27, "high": 19.33, "low": 18.77, "close": 19.07, "volume": 315985.2, "close_time": 1747411199999, "quote_volume": 6005002.7417, "trades": 28965, "taker_buy_base": 118416.05, "taker_buy_quote": 2250621.9617 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 19.07, "high": 19.14, "low": 18.82, "close": 19.01, "volume": 42671.44, "close_time": 1747425599999, "quote_volume": 809323.3525, "trades": 11240, "taker_buy_base": 22906.93, "taker_buy_quote": 434504.7356 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 19.01, "high": 19.04, "low": 18.55, "close": 18.7, "volume": 74830.47, "close_time": 1747439999999, "quote_volume": 1405077.8491, "trades": 10545, "taker_buy_base": 38073.86, "taker_buy_quote": 714826.6858 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 18.7, "high": 18.75, "low": 18.12, "close": 18.42, "volume": 148459.7, "close_time": 1747454399999, "quote_volume": 2728063.2466, "trades": 19233, "taker_buy_base": 68655.64, "taker_buy_quote": 1261043.0909 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 18.41, "high": 18.5, "low": 18.2, "close": 18.28, "volume": 48444.07, "close_time": 1747468799999, "quote_volume": 889392.6777, "trades": 7008, "taker_buy_base": 23105.7, "taker_buy_quote": 424017.1337 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 18.28, "high": 18.41, "low": 18.11, "close": 18.28, "volume": 62027.88, "close_time": 1747483199999, "quote_volume": 1133718.7763, "trades": 8831, "taker_buy_base": 39491.02, "taker_buy_quote": 722208.6637 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 18.28, "high": 18.48, "low": 18.04, "close": 18.3, "volume": 60508.11, "close_time": 1747497599999, "quote_volume": 1107182.442, "trades": 10222, "taker_buy_base": 30962.76, "taker_buy_quote": 566862.2758 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 18.3, "high": 18.36, "low": 18.01, "close": 18.04, "volume": 94727.27, "close_time": 1747511999999, "quote_volume": 1723200.9107, "trades": 13659, "taker_buy_base": 50364.48, "taker_buy_quote": 916263.6974 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 18.04, "high": 18.3, "low": 17.89, "close": 18.12, "volume": 49767.92, "close_time": 1747526399999, "quote_volume": 899710.7011, "trades": 10265, "taker_buy_base": 28059.87, "taker_buy_quote": 507101.6819 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 18.13, "high": 18.22, "low": 18.02, "close": 18.11, "volume": 55001.42, "close_time": 1747540799999, "quote_volume": 996864.1419, "trades": 11073, "taker_buy_base": 29458.65, "taker_buy_quote": 533833.521 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 18.11, "high": 18.46, "low": 18.11, "close": 18.43, "volume": 69518.38, "close_time": 1747555199999, "quote_volume": 1274921.1958, "trades": 10672, "taker_buy_base": 35089.18, "taker_buy_quote": 643656.8764 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 18.44, "high": 18.6, "low": 18.35, "close": 18.36, "volume": 96572.62, "close_time": 1747569599999, "quote_volume": 1785349.1322, "trades": 10849, "taker_buy_base": 53116.49, "taker_buy_quote": 982032.2612 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 18.36, "high": 19.11, "low": 18.28, "close": 19.06, "volume": 108566.15, "close_time": 1747583999999, "quote_volume": 2029237.8017, "trades": 13587, "taker_buy_base": 60424.66, "taker_buy_quote": 1129225.4495 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 19.06, "high": 19.11, "low": 18.01, "close": 18.04, "volume": 163967.97, "close_time": 1747598399999, "quote_volume": 3035381.08, "trades": 24472, "taker_buy_base": 83075.85, "taker_buy_quote": 1536107.0495 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 18.04, "high": 18.78, "low": 17.56, "close": 18.72, "volume": 184006.23, "close_time": 1747612799999, "quote_volume": 3307054.7991, "trades": 25420, "taker_buy_base": 93792.83, "taker_buy_quote": 1687664.49 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 18.73, "high": 18.78, "low": 17.77, "close": 17.78, "volume": 165402.79, "close_time": 1747627199999, "quote_volume": 2999533.2054, "trades": 22374, "taker_buy_base": 75386.3, "taker_buy_quote": 1366513.7421 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 17.78, "high": 17.86, "low": 17.36, "close": 17.77, "volume": 212131.86, "close_time": 1747641599999, "quote_volume": 3743304.0274, "trades": 21649, "taker_buy_base": 108966.67, "taker_buy_quote": 1923770.539 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 17.77, "high": 17.83, "low": 17.58, "close": 17.8, "volume": 104515.49, "close_time": 1747655999999, "quote_volume": 1850068.8863, "trades": 13034, "taker_buy_base": 46550.79, "taker_buy_quote": 824689.7932 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 17.79, "high": 18.19, "low": 17.6, "close": 18.16, "volume": 110196.59, "close_time": 1747670399999, "quote_volume": 1973286.2019, "trades": 14506, "taker_buy_base": 50929.93, "taker_buy_quote": 912713.3679 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 18.16, "high": 18.57, "low": 18.04, "close": 18.44, "volume": 108044.93, "close_time": 1747684799999, "quote_volume": 1981191.4288, "trades": 15860, "taker_buy_base": 50894.88, "taker_buy_quote": 933979.8464 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 18.44, "high": 18.56, "low": 18.34, "close": 18.52, "volume": 173219.21, "close_time": 1747699199999, "quote_volume": 3193574.1285, "trades": 14279, "taker_buy_base": 90211.88, "taker_buy_quote": 1662913.4388 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 18.53, "high": 18.82, "low": 18.36, "close": 18.63, "volume": 126883.72, "close_time": 1747713599999, "quote_volume": 2360970.1343, "trades": 17355, "taker_buy_base": 55504.96, "taker_buy_quote": 1034221.4806 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 18.64, "high": 18.75, "low": 18.33, "close": 18.4, "volume": 86691.85, "close_time": 1747727999999, "quote_volume": 1604880.572, "trades": 11386, "taker_buy_base": 32650.43, "taker_buy_quote": 605207.6622 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 18.4, "high": 18.46, "low": 18.03, "close": 18.19, "volume": 84487.9, "close_time": 1747742399999, "quote_volume": 1542210.9376, "trades": 11910, "taker_buy_base": 39008.18, "taker_buy_quote": 711941.8724 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 18.18, "high": 18.19, "low": 17.99, "close": 18.09, "volume": 64490.01, "close_time": 1747756799999, "quote_volume": 1164796.0723, "trades": 12582, "taker_buy_base": 24285.0, "taker_buy_quote": 438907.8387 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 18.1, "high": 18.36, "low": 17.88, "close": 18.3, "volume": 50520.91, "close_time": 1747771199999, "quote_volume": 915212.4944, "trades": 12387, "taker_buy_base": 27816.05, "taker_buy_quote": 504589.1826 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 18.3, "high": 18.53, "low": 18.24, "close": 18.42, "volume": 55365.2, "close_time": 1747785599999, "quote_volume": 1017643.1888, "trades": 10568, "taker_buy_base": 28576.98, "taker_buy_quote": 525590.0841 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 18.42, "high": 18.64, "low": 18.2, "close": 18.55, "volume": 70336.12, "close_time": 1747799999999, "quote_volume": 1298585.271, "trades": 11381, "taker_buy_base": 33096.12, "taker_buy_quote": 611204.5975 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 18.56, "high": 18.78, "low": 18.42, "close": 18.49, "volume": 139920.87, "close_time": 1747814399999, "quote_volume": 2607626.6784, "trades": 18483, "taker_buy_base": 69028.71, "taker_buy_quote": 1286940.4044 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 18.5, "high": 18.65, "low": 18.35, "close": 18.56, "volume": 49675.4, "close_time": 1747828799999, "quote_volume": 917986.8511, "trades": 8316, "taker_buy_base": 20561.73, "taker_buy_quote": 379994.0217 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 18.56, "high": 18.98, "low": 18.42, "close": 18.94, "volume": 173564.36, "close_time": 1747843199999, "quote_volume": 3257128.5439, "trades": 20081, "taker_buy_base": 82061.94, "taker_buy_quote": 1538513.0741 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 18.95, "high": 19.3, "low": 18.4, "close": 18.9, "volume": 224620.25, "close_time": 1747857599999, "quote_volume": 4222657.8838, "trades": 38398, "taker_buy_base": 99780.41, "taker_buy_quote": 1877515.2355 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 18.9, "high": 19.17, "low": 18.7, "close": 18.99, "volume": 74156.34, "close_time": 1747871999999, "quote_volume": 1401356.8882, "trades": 14406, "taker_buy_base": 36683.27, "taker_buy_quote": 693549.627 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 19.0, "high": 19.59, "low": 18.97, "close": 19.49, "volume": 175654.36, "close_time": 1747886399999, "quote_volume": 3383759.421, "trades": 20962, "taker_buy_base": 101053.49, "taker_buy_quote": 1945276.218 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 19.5, "high": 19.59, "low": 19.28, "close": 19.47, "volume": 98428.16, "close_time": 1747900799999, "quote_volume": 1912290.0206, "trades": 13868, "taker_buy_base": 40279.23, "taker_buy_quote": 782654.4529 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 19.47, "high": 19.9, "low": 19.44, "close": 19.56, "volume": 97994.0, "close_time": 1747915199999, "quote_volume": 1925099.6302, "trades": 15959, "taker_buy_base": 44399.89, "taker_buy_quote": 872433.0433 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 19.57, "high": 19.79, "low": 19.36, "close": 19.68, "volume": 75669.92, "close_time": 1747929599999, "quote_volume": 1478533.0137, "trades": 14614, "taker_buy_base": 34798.57, "taker_buy_quote": 680240.9473 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 19.68, "high": 19.8, "low": 19.61, "close": 19.68, "volume": 97618.4, "close_time": 1747943999999, "quote_volume": 1925559.3396, "trades": 10023, "taker_buy_base": 57442.86, "taker_buy_quote": 1133053.7092 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 19.67, "high": 19.79, "low": 19.52, "close": 19.69, "volume": 60309.28, "close_time": 1747958399999, "quote_volume": 1184465.6624, "trades": 8769, "taker_buy_base": 28605.9, "taker_buy_quote": 562226.8264 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 19.7, "high": 20.16, "low": 19.57, "close": 20.02, "volume": 116133.61, "close_time": 1747972799999, "quote_volume": 2309298.9549, "trades": 17345, "taker_buy_base": 59993.63, "taker_buy_quote": 1193268.3574 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 20.03, "high": 20.08, "low": 19.41, "close": 19.43, "volume": 135762.09, "close_time": 1747987199999, "quote_volume": 2671525.4863, "trades": 16527, "taker_buy_base": 43171.66, "taker_buy_quote": 848180.9014 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 19.44, "high": 19.75, "low": 18.8, "close": 18.91, "volume": 171271.91, "close_time": 1748001599999, "quote_volume": 3299392.9685, "trades": 26743, "taker_buy_base": 71772.86, "taker_buy_quote": 1384892.5617 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 18.92, "high": 19.27, "low": 18.48, "close": 19.05, "volume": 178215.35, "close_time": 1748015999999, "quote_volume": 3364166.3516, "trades": 30716, "taker_buy_base": 85685.62, "taker_buy_quote": 1617028.3028 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 19.06, "high": 19.21, "low": 18.89, "close": 19.04, "volume": 92989.42, "close_time": 1748030399999, "quote_volume": 1773468.0669, "trades": 11423, "taker_buy_base": 48890.35, "taker_buy_quote": 933433.0364 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 19.04, "high": 19.05, "low": 18.4, "close": 18.49, "volume": 73115.85, "close_time": 1748044799999, "quote_volume": 1371504.13, "trades": 13730, "taker_buy_base": 32534.77, "taker_buy_quote": 610441.4964 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 18.48, "high": 18.69, "low": 18.39, "close": 18.65, "volume": 58098.66, "close_time": 1748059199999, "quote_volume": 1078447.5969, "trades": 10492, "taker_buy_base": 27260.73, "taker_buy_quote": 506108.0848 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 18.65, "high": 18.73, "low": 18.54, "close": 18.61, "volume": 40830.03, "close_time": 1748073599999, "quote_volume": 760640.7777, "trades": 7136, "taker_buy_base": 20137.27, "taker_buy_quote": 375392.9581 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 18.61, "high": 18.82, "low": 18.53, "close": 18.65, "volume": 169365.06, "close_time": 1748087999999, "quote_volume": 3162779.6222, "trades": 14596, "taker_buy_base": 90100.12, "taker_buy_quote": 1683408.3066 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 18.66, "high": 18.69, "low": 18.54, "close": 18.62, "volume": 46927.4, "close_time": 1748102399999, "quote_volume": 872668.6848, "trades": 8409, "taker_buy_base": 23721.86, "taker_buy_quote": 441112.3785 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 18.62, "high": 18.69, "low": 18.52, "close": 18.59, "volume": 14724.5, "close_time": 1748116799999, "quote_volume": 273752.6643, "trades": 5115, "taker_buy_base": 7939.72, "taker_buy_quote": 147660.9798 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 18.59, "high": 18.59, "low": 18.31, "close": 18.4, "volume": 46292.24, "close_time": 1748131199999, "quote_volume": 853001.1082, "trades": 7895, "taker_buy_base": 22075.2, "taker_buy_quote": 406904.6769 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 18.41, "high": 18.46, "low": 18.07, "close": 18.31, "volume": 79672.4, "close_time": 1748145599999, "quote_volume": 1452998.1584, "trades": 13430, "taker_buy_base": 42603.16, "taker_buy_quote": 777371.5921 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 18.3, "high": 18.34, "low": 18.1, "close": 18.14, "volume": 39131.23, "close_time": 1748159999999, "quote_volume": 713214.7003, "trades": 5104, "taker_buy_base": 14949.35, "taker_buy_quote": 272715.4065 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 18.14, "high": 18.14, "low": 17.88, "close": 18.11, "volume": 51910.34, "close_time": 1748174399999, "quote_volume": 935413.9311, "trades": 8598, "taker_buy_base": 25659.7, "taker_buy_quote": 462458.6116 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 18.1, "high": 18.19, "low": 17.84, "close": 18.03, "volume": 61271.37, "close_time": 1748188799999, "quote_volume": 1102789.3189, "trades": 9198, "taker_buy_base": 28732.91, "taker_buy_quote": 517349.2065 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 18.03, "high": 18.14, "low": 17.86, "close": 18.09, "volume": 29886.8, "close_time": 1748203199999, "quote_volume": 537608.9951, "trades": 6043, "taker_buy_base": 15497.61, "taker_buy_quote": 279076.3548 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 18.09, "high": 18.37, "low": 17.93, "close": 18.34, "volume": 57374.41, "close_time": 1748217599999, "quote_volume": 1043457.5216, "trades": 7863, "taker_buy_base": 29972.19, "taker_buy_quote": 545678.2037 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 18.35, "high": 18.53, "low": 18.25, "close": 18.47, "volume": 51761.25, "close_time": 1748231999999, "quote_volume": 953549.2292, "trades": 7509, "taker_buy_base": 33400.37, "taker_buy_quote": 615254.0959 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 18.48, "high": 18.73, "low": 18.45, "close": 18.67, "volume": 44053.13, "close_time": 1748246399999, "quote_volume": 819029.8841, "trades": 5933, "taker_buy_base": 20668.47, "taker_buy_quote": 384585.3023 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 18.67, "high": 18.7, "low": 18.51, "close": 18.58, "volume": 35134.69, "close_time": 1748260799999, "quote_volume": 653584.9928, "trades": 5472, "taker_buy_base": 12989.76, "taker_buy_quote": 241664.8412 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 18.59, "high": 18.66, "low": 18.27, "close": 18.44, "volume": 54561.64, "close_time": 1748275199999, "quote_volume": 1007765.2097, "trades": 9881, "taker_buy_base": 22796.41, "taker_buy_quote": 421175.089 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 18.45, "high": 18.51, "low": 18.08, "close": 18.18, "volume": 39513.66, "close_time": 1748289599999, "quote_volume": 720750.3126, "trades": 7556, "taker_buy_base": 15802.16, "taker_buy_quote": 288195.1777 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 18.17, "high": 18.35, "low": 18.12, "close": 18.24, "volume": 37776.29, "close_time": 1748303999999, "quote_volume": 688830.8986, "trades": 5119, "taker_buy_base": 16624.28, "taker_buy_quote": 303179.5566 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 18.24, "high": 18.34, "low": 17.93, "close": 18.22, "volume": 56844.71, "close_time": 1748318399999, "quote_volume": 1028016.1381, "trades": 9599, "taker_buy_base": 35541.74, "taker_buy_quote": 642915.8816 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 18.22, "high": 18.57, "low": 18.17, "close": 18.5, "volume": 60621.61, "close_time": 1748332799999, "quote_volume": 1116148.9338, "trades": 9541, "taker_buy_base": 27015.8, "taker_buy_quote": 497968.5149 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 18.51, "high": 18.83, "low": 18.51, "close": 18.74, "volume": 134099.04, "close_time": 1748347199999, "quote_volume": 2510140.4196, "trades": 12906, "taker_buy_base": 78575.0, "taker_buy_quote": 1470571.2764 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 18.75, "high": 19.0, "low": 18.56, "close": 18.76, "volume": 91084.66, "close_time": 1748361599999, "quote_volume": 1710853.0761, "trades": 14858, "taker_buy_base": 42934.21, "taker_buy_quote": 806916.6134 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 18.76, "high": 18.97, "low": 18.71, "close": 18.79, "volume": 60684.8, "close_time": 1748375999999, "quote_volume": 1142820.0061, "trades": 8980, "taker_buy_base": 26664.4, "taker_buy_quote": 502551.8109 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 18.79, "high": 18.86, "low": 18.58, "close": 18.62, "volume": 45374.31, "close_time": 1748390399999, "quote_volume": 849637.9709, "trades": 7467, "taker_buy_base": 22560.19, "taker_buy_quote": 422184.2552 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 18.62, "high": 18.73, "low": 18.45, "close": 18.62, "volume": 46660.99, "close_time": 1748404799999, "quote_volume": 866649.4557, "trades": 8864, "taker_buy_base": 21114.23, "taker_buy_quote": 392494.8444 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 18.62, "high": 18.72, "low": 18.53, "close": 18.54, "volume": 50337.63, "close_time": 1748419199999, "quote_volume": 936584.0008, "trades": 7254, "taker_buy_base": 26534.78, "taker_buy_quote": 493786.2234 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 18.55, "high": 18.78, "low": 18.39, "close": 18.78, "volume": 55953.2, "close_time": 1748433599999, "quote_volume": 1039739.3602, "trades": 10355, "taker_buy_base": 25670.18, "taker_buy_quote": 477413.4271 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 18.78, "high": 18.85, "low": 18.14, "close": 18.15, "volume": 174433.08, "close_time": 1748447999999, "quote_volume": 3228013.8294, "trades": 22411, "taker_buy_base": 68192.5, "taker_buy_quote": 1262489.6405 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 18.16, "high": 18.37, "low": 17.99, "close": 18.02, "volume": 64212.38, "close_time": 1748462399999, "quote_volume": 1164516.9903, "trades": 9919, "taker_buy_base": 26052.07, "taker_buy_quote": 472934.6089 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 18.01, "high": 18.48, "low": 18.0, "close": 18.46, "volume": 53731.68, "close_time": 1748476799999, "quote_volume": 978579.1801, "trades": 8088, "taker_buy_base": 25894.34, "taker_buy_quote": 471565.9727 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 18.47, "high": 19.18, "low": 18.4, "close": 18.99, "volume": 215136.76, "close_time": 1748491199999, "quote_volume": 4062175.1222, "trades": 24878, "taker_buy_base": 116435.32, "taker_buy_quote": 2199729.7474 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 18.99, "high": 19.06, "low": 18.64, "close": 18.77, "volume": 84397.66, "close_time": 1748505599999, "quote_volume": 1587131.662, "trades": 12803, "taker_buy_base": 34123.5, "taker_buy_quote": 641673.4314 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 18.77, "high": 18.85, "low": 18.67, "close": 18.73, "volume": 52751.96, "close_time": 1748519999999, "quote_volume": 989009.2631, "trades": 8412, "taker_buy_base": 29566.5, "taker_buy_quote": 554469.9315 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 18.73, "high": 18.73, "low": 18.2, "close": 18.36, "volume": 108981.29, "close_time": 1748534399999, "quote_volume": 2012257.9368, "trades": 15740, "taker_buy_base": 51520.5, "taker_buy_quote": 951080.608 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 18.36, "high": 18.48, "low": 18.13, "close": 18.18, "volume": 95777.98, "close_time": 1748548799999, "quote_volume": 1753501.1864, "trades": 11766, "taker_buy_base": 50960.2, "taker_buy_quote": 933676.3876 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 18.19, "high": 18.33, "low": 18.04, "close": 18.12, "volume": 61873.38, "close_time": 1748563199999, "quote_volume": 1125897.8948, "trades": 7729, "taker_buy_base": 34818.51, "taker_buy_quote": 633898.4598 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 18.12, "high": 18.23, "low": 17.26, "close": 17.78, "volume": 305118.33, "close_time": 1748577599999, "quote_volume": 5381168.7122, "trades": 34571, "taker_buy_base": 149696.58, "taker_buy_quote": 2638242.9882 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 17.77, "high": 17.81, "low": 17.5, "close": 17.53, "volume": 74439.66, "close_time": 1748591999999, "quote_volume": 1312516.3299, "trades": 10535, "taker_buy_base": 44353.85, "taker_buy_quote": 782505.859 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 17.53, "high": 17.69, "low": 17.36, "close": 17.64, "volume": 157479.67, "close_time": 1748606399999, "quote_volume": 2758027.3114, "trades": 14017, "taker_buy_base": 50696.34, "taker_buy_quote": 888637.7828 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 17.64, "high": 17.67, "low": 17.35, "close": 17.44, "volume": 70057.09, "close_time": 1748620799999, "quote_volume": 1225492.5837, "trades": 12915, "taker_buy_base": 27805.75, "taker_buy_quote": 486274.5535 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 17.44, "high": 17.52, "low": 16.91, "close": 17.47, "volume": 171528.82, "close_time": 1748635199999, "quote_volume": 2944094.6644, "trades": 18387, "taker_buy_base": 77877.44, "taker_buy_quote": 1336310.4689 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 17.47, "high": 17.55, "low": 16.86, "close": 16.94, "volume": 131792.59, "close_time": 1748649599999, "quote_volume": 2261444.9425, "trades": 16393, "taker_buy_base": 80072.17, "taker_buy_quote": 1376973.6081 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 16.95, "high": 17.0, "low": 16.43, "close": 16.6, "volume": 208067.57, "close_time": 1748663999999, "quote_volume": 3462782.2023, "trades": 32430, "taker_buy_base": 80554.28, "taker_buy_quote": 1343487.3474 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 16.61, "high": 16.8, "low": 16.42, "close": 16.7, "volume": 57780.17, "close_time": 1748678399999, "quote_volume": 963518.057, "trades": 6930, "taker_buy_base": 27817.04, "taker_buy_quote": 464083.2926 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 16.7, "high": 16.9, "low": 16.64, "close": 16.77, "volume": 36804.84, "close_time": 1748692799999, "quote_volume": 616288.0451, "trades": 7761, "taker_buy_base": 18790.46, "taker_buy_quote": 314784.4612 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 16.77, "high": 17.1, "low": 16.75, "close": 16.93, "volume": 94640.79, "close_time": 1748707199999, "quote_volume": 1604257.7211, "trades": 10864, "taker_buy_base": 44468.88, "taker_buy_quote": 753654.053 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 16.94, "high": 17.1, "low": 16.89, "close": 17.03, "volume": 38535.01, "close_time": 1748721599999, "quote_volume": 655982.4029, "trades": 5171, "taker_buy_base": 16487.8, "taker_buy_quote": 280563.3968 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 17.03, "high": 17.12, "low": 16.92, "close": 16.94, "volume": 44087.71, "close_time": 1748735999999, "quote_volume": 751279.254, "trades": 4431, "taker_buy_base": 18892.36, "taker_buy_quote": 321566.4304 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 16.94, "high": 16.97, "low": 16.71, "close": 16.85, "volume": 65498.52, "close_time": 1748750399999, "quote_volume": 1104048.2658, "trades": 8564, "taker_buy_base": 40867.86, "taker_buy_quote": 688971.3777 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 16.85, "high": 17.01, "low": 16.82, "close": 16.86, "volume": 37979.06, "close_time": 1748764799999, "quote_volume": 641526.1628, "trades": 3926, "taker_buy_base": 23270.5, "taker_buy_quote": 393039.053 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 16.87, "high": 16.87, "low": 16.58, "close": 16.78, "volume": 42644.57, "close_time": 1748779199999, "quote_volume": 714428.2793, "trades": 6643, "taker_buy_base": 19075.94, "taker_buy_quote": 319621.3633 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 16.79, "high": 17.0, "low": 16.67, "close": 16.95, "volume": 53136.36, "close_time": 1748793599999, "quote_volume": 896828.177, "trades": 7107, "taker_buy_base": 30414.18, "taker_buy_quote": 513843.2791 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 16.95, "high": 17.11, "low": 16.78, "close": 17.01, "volume": 45194.55, "close_time": 1748807999999, "quote_volume": 767599.5988, "trades": 6602, "taker_buy_base": 20137.59, "taker_buy_quote": 342037.0923 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 17.01, "high": 17.18, "low": 16.97, "close": 17.1, "volume": 23179.49, "close_time": 1748822399999, "quote_volume": 396163.2825, "trades": 3736, "taker_buy_base": 11217.23, "taker_buy_quote": 191697.5751 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 17.09, "high": 17.13, "low": 16.84, "close": 16.88, "volume": 30473.55, "close_time": 1748836799999, "quote_volume": 518387.4721, "trades": 5067, "taker_buy_base": 12367.69, "taker_buy_quote": 210561.4415 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 16.88, "high": 17.07, "low": 16.84, "close": 17.01, "volume": 18460.15, "close_time": 1748851199999, "quote_volume": 312621.3983, "trades": 4369, "taker_buy_base": 10465.8, "taker_buy_quote": 177272.7708 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 17.01, "high": 17.09, "low": 16.77, "close": 16.82, "volume": 69327.11, "close_time": 1748865599999, "quote_volume": 1169120.9571, "trades": 8203, "taker_buy_base": 31004.13, "taker_buy_quote": 522800.0656 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 16.82, "high": 17.19, "low": 16.79, "close": 17.14, "volume": 53227.89, "close_time": 1748879999999, "quote_volume": 905430.4016, "trades": 8396, "taker_buy_base": 25765.47, "taker_buy_quote": 438483.7769 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 17.14, "high": 17.22, "low": 16.96, "close": 17.02, "volume": 37719.13, "close_time": 1748894399999, "quote_volume": 643209.4495, "trades": 5657, "taker_buy_base": 15989.0, "taker_buy_quote": 272701.984 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 17.03, "high": 17.59, "low": 17.03, "close": 17.56, "volume": 60336.57, "close_time": 1748908799999, "quote_volume": 1046903.2142, "trades": 7395, "taker_buy_base": 33362.29, "taker_buy_quote": 578396.0306 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 17.56, "high": 17.74, "low": 17.47, "close": 17.49, "volume": 52408.79, "close_time": 1748923199999, "quote_volume": 923765.979, "trades": 8005, "taker_buy_base": 26637.03, "taker_buy_quote": 469637.4354 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 17.49, "high": 17.63, "low": 17.39, "close": 17.53, "volume": 23822.69, "close_time": 1748937599999, "quote_volume": 416951.8496, "trades": 3397, "taker_buy_base": 9939.55, "taker_buy_quote": 174031.9615 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 17.53, "high": 17.61, "low": 17.41, "close": 17.5, "volume": 28289.33, "close_time": 1748951999999, "quote_volume": 496075.4351, "trades": 4257, "taker_buy_base": 10368.34, "taker_buy_quote": 181813.3163 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 17.49, "high": 17.75, "low": 17.47, "close": 17.64, "volume": 64353.04, "close_time": 1748966399999, "quote_volume": 1132992.7492, "trades": 9612, "taker_buy_base": 32600.54, "taker_buy_quote": 573847.7294 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 17.65, "high": 17.81, "low": 17.6, "close": 17.76, "volume": 50820.95, "close_time": 1748980799999, "quote_volume": 900014.5534, "trades": 6002, "taker_buy_base": 28287.97, "taker_buy_quote": 501103.1537 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 17.76, "high": 17.76, "low": 17.41, "close": 17.56, "volume": 40587.6, "close_time": 1748995199999, "quote_volume": 713610.4873, "trades": 5992, "taker_buy_base": 17408.53, "taker_buy_quote": 306129.721 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 17.56, "high": 17.79, "low": 17.5, "close": 17.74, "volume": 30423.29, "close_time": 1749009599999, "quote_volume": 538168.2313, "trades": 5627, "taker_buy_base": 14861.12, "taker_buy_quote": 263118.8706 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 17.74, "high": 17.81, "low": 17.64, "close": 17.68, "volume": 28087.84, "close_time": 1749023999999, "quote_volume": 497743.5016, "trades": 4248, "taker_buy_base": 11000.62, "taker_buy_quote": 194896.9593 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 17.68, "high": 17.93, "low": 17.55, "close": 17.56, "volume": 65396.25, "close_time": 1749038399999, "quote_volume": 1159632.0647, "trades": 9572, "taker_buy_base": 30845.26, "taker_buy_quote": 546879.9892 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 17.56, "high": 17.7, "low": 17.25, "close": 17.69, "volume": 125478.12, "close_time": 1749052799999, "quote_volume": 2190649.3948, "trades": 11776, "taker_buy_base": 61686.3, "taker_buy_quote": 1076850.0214 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 17.68, "high": 17.68, "low": 17.34, "close": 17.34, "volume": 40514.56, "close_time": 1749067199999, "quote_volume": 709401.7037, "trades": 5801, "taker_buy_base": 15769.94, "taker_buy_quote": 276051.9317 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 17.33, "high": 17.37, "low": 17.14, "close": 17.25, "volume": 39171.7, "close_time": 1749081599999, "quote_volume": 675355.601, "trades": 5708, "taker_buy_base": 19495.51, "taker_buy_quote": 336266.1831 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 17.25, "high": 17.37, "low": 17.17, "close": 17.32, "volume": 25046.3, "close_time": 1749095999999, "quote_volume": 432890.4753, "trades": 4295, "taker_buy_base": 15966.85, "taker_buy_quote": 276021.5759 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 17.32, "high": 17.37, "low": 17.15, "close": 17.24, "volume": 44823.48, "close_time": 1749110399999, "quote_volume": 773900.9178, "trades": 5329, "taker_buy_base": 23233.96, "taker_buy_quote": 401288.9243 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 17.24, "high": 17.32, "low": 17.06, "close": 17.2, "volume": 54321.19, "close_time": 1749124799999, "quote_volume": 933063.4484, "trades": 6533, "taker_buy_base": 26165.48, "taker_buy_quote": 449624.0797 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 17.2, "high": 17.48, "low": 16.91, "close": 17.17, "volume": 99721.13, "close_time": 1749139199999, "quote_volume": 1715206.2828, "trades": 12561, "taker_buy_base": 54117.49, "taker_buy_quote": 931005.98 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 17.16, "high": 17.17, "low": 16.47, "close": 16.69, "volume": 155787.51, "close_time": 1749153599999, "quote_volume": 2602962.3835, "trades": 21702, "taker_buy_base": 73134.09, "taker_buy_quote": 1221576.1865 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 16.7, "high": 16.75, "low": 16.14, "close": 16.29, "volume": 233124.87, "close_time": 1749167999999, "quote_volume": 3819846.1369, "trades": 26754, "taker_buy_base": 121590.8, "taker_buy_quote": 1996260.0495 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 16.29, "high": 16.58, "low": 16.22, "close": 16.58, "volume": 88503.2, "close_time": 1749182399999, "quote_volume": 1446565.0459, "trades": 9816, "taker_buy_base": 43174.77, "taker_buy_quote": 706053.7449 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 16.57, "high": 16.64, "low": 16.47, "close": 16.54, "volume": 89649.36, "close_time": 1749196799999, "quote_volume": 1484528.9976, "trades": 5864, "taker_buy_base": 37577.55, "taker_buy_quote": 622611.1685 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 16.55, "high": 16.66, "low": 16.36, "close": 16.56, "volume": 105293.1, "close_time": 1749211199999, "quote_volume": 1739862.9569, "trades": 8995, "taker_buy_base": 57646.39, "taker_buy_quote": 952512.2114 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 16.56, "high": 17.02, "low": 16.54, "close": 16.89, "volume": 107530.94, "close_time": 1749225599999, "quote_volume": 1803787.7862, "trades": 11038, "taker_buy_base": 61586.02, "taker_buy_quote": 1032993.3026 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 16.89, "high": 17.0, "low": 16.72, "close": 16.76, "volume": 65065.76, "close_time": 1749239999999, "quote_volume": 1096429.4584, "trades": 6594, "taker_buy_base": 29236.68, "taker_buy_quote": 492896.6599 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 16.76, "high": 16.86, "low": 16.66, "close": 16.7, "volume": 26022.96, "close_time": 1749254399999, "quote_volume": 436019.217, "trades": 3872, "taker_buy_base": 11638.62, "taker_buy_quote": 195011.7326 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 16.7, "high": 17.14, "low": 16.66, "close": 17.05, "volume": 144847.04, "close_time": 1749268799999, "quote_volume": 2457657.4297, "trades": 9205, "taker_buy_base": 77866.94, "taker_buy_quote": 1320253.9488 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 17.05, "high": 17.19, "low": 17.02, "close": 17.18, "volume": 41594.32, "close_time": 1749283199999, "quote_volume": 710782.5462, "trades": 4030, "taker_buy_base": 25792.03, "taker_buy_quote": 440728.9814 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 17.18, "high": 17.2, "low": 17.09, "close": 17.15, "volume": 33256.94, "close_time": 1749297599999, "quote_volume": 570488.1263, "trades": 4091, "taker_buy_base": 15604.79, "taker_buy_quote": 267747.3598 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 17.15, "high": 17.39, "low": 17.14, "close": 17.3, "volume": 67883.33, "close_time": 1749311999999, "quote_volume": 1171458.9877, "trades": 7476, "taker_buy_base": 39978.63, "taker_buy_quote": 689929.264 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 17.3, "high": 17.32, "low": 17.12, "close": 17.18, "volume": 28118.35, "close_time": 1749326399999, "quote_volume": 483894.1523, "trades": 4183, "taker_buy_base": 17379.16, "taker_buy_quote": 299089.0552 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 17.19, "high": 17.31, "low": 17.19, "close": 17.22, "volume": 30890.14, "close_time": 1749340799999, "quote_volume": 532460.8895, "trades": 3901, "taker_buy_base": 18741.93, "taker_buy_quote": 323136.3593 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 17.21, "high": 17.23, "low": 17.1, "close": 17.11, "volume": 42276.31, "close_time": 1749355199999, "quote_volume": 725183.3554, "trades": 4244, "taker_buy_base": 22837.94, "taker_buy_quote": 391814.1738 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 17.11, "high": 17.15, "low": 16.88, "close": 16.93, "volume": 152256.21, "close_time": 1749369599999, "quote_volume": 2590762.4408, "trades": 9468, "taker_buy_base": 85907.35, "taker_buy_quote": 1461877.6876 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 16.94, "high": 17.01, "low": 16.83, "close": 16.99, "volume": 86955.53, "close_time": 1749383999999, "quote_volume": 1471045.8659, "trades": 8307, "taker_buy_base": 52921.38, "taker_buy_quote": 895566.9064 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 16.99, "high": 17.12, "low": 16.92, "close": 17.0, "volume": 92150.97, "close_time": 1749398399999, "quote_volume": 1566462.5887, "trades": 11173, "taker_buy_base": 45918.0, "taker_buy_quote": 780779.6779 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 17.0, "high": 17.16, "low": 17.0, "close": 17.12, "volume": 32174.77, "close_time": 1749412799999, "quote_volume": 550561.2738, "trades": 4612, "taker_buy_base": 16747.15, "taker_buy_quote": 286575.0662 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 17.12, "high": 17.15, "low": 16.92, "close": 16.95, "volume": 36583.24, "close_time": 1749427199999, "quote_volume": 623287.9493, "trades": 4592, "taker_buy_base": 17512.51, "taker_buy_quote": 298331.024 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 16.95, "high": 16.96, "low": 16.7, "close": 16.81, "volume": 48478.28, "close_time": 1749441599999, "quote_volume": 815760.4701, "trades": 6031, "taker_buy_base": 20807.42, "taker_buy_quote": 350135.7921 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 16.82, "high": 16.83, "low": 16.62, "close": 16.7, "volume": 51108.7, "close_time": 1749455999999, "quote_volume": 853435.6832, "trades": 4540, "taker_buy_base": 24904.46, "taker_buy_quote": 415742.4932 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 16.7, "high": 17.1, "low": 16.64, "close": 17.06, "volume": 67663.7, "close_time": 1749470399999, "quote_volume": 1147544.404, "trades": 8090, "taker_buy_base": 41123.2, "taker_buy_quote": 697767.7809 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 17.07, "high": 17.1, "low": 16.84, "close": 17.02, "volume": 119080.71, "close_time": 1749484799999, "quote_volume": 2024342.9679, "trades": 9624, "taker_buy_base": 62961.25, "taker_buy_quote": 1070080.3606 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 17.02, "high": 17.34, "low": 17.02, "close": 17.24, "volume": 62002.68, "close_time": 1749499199999, "quote_volume": 1067694.3513, "trades": 9007, "taker_buy_base": 31907.33, "taker_buy_quote": 549565.459 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 17.24, "high": 17.93, "low": 17.23, "close": 17.86, "volume": 95693.9, "close_time": 1749513599999, "quote_volume": 1688675.0191, "trades": 11886, "taker_buy_base": 55617.2, "taker_buy_quote": 980876.3714 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 17.87, "high": 18.19, "low": 17.85, "close": 17.88, "volume": 109735.7, "close_time": 1749527999999, "quote_volume": 1976103.6, "trades": 12681, "taker_buy_base": 50263.96, "taker_buy_quote": 905655.3279 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 17.89, "high": 17.91, "low": 17.6, "close": 17.72, "volume": 102330.96, "close_time": 1749542399999, "quote_volume": 1812693.9822, "trades": 9518, "taker_buy_base": 41628.27, "taker_buy_quote": 738085.4176 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 17.72, "high": 18.41, "low": 17.64, "close": 18.38, "volume": 107542.95, "close_time": 1749556799999, "quote_volume": 1939934.2077, "trades": 13786, "taker_buy_base": 63219.0, "taker_buy_quote": 1140709.6239 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 18.38, "high": 18.42, "low": 17.88, "close": 18.12, "volume": 113050.35, "close_time": 1749571199999, "quote_volume": 2057544.1739, "trades": 17950, "taker_buy_base": 57241.0, "taker_buy_quote": 1042592.7378 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 18.12, "high": 18.41, "low": 18.04, "close": 18.29, "volume": 51699.67, "close_time": 1749585599999, "quote_volume": 942954.51, "trades": 7840, "taker_buy_base": 29014.38, "taker_buy_quote": 529542.8764 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 18.29, "high": 18.61, "low": 18.15, "close": 18.56, "volume": 92845.28, "close_time": 1749599999999, "quote_volume": 1707940.4716, "trades": 13049, "taker_buy_base": 51285.19, "taker_buy_quote": 944270.6641 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 18.55, "high": 18.7, "low": 18.24, "close": 18.38, "volume": 83164.48, "close_time": 1749614399999, "quote_volume": 1533762.4445, "trades": 12101, "taker_buy_base": 46586.84, "taker_buy_quote": 859213.0693 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 18.38, "high": 18.65, "low": 18.28, "close": 18.35, "volume": 112486.21, "close_time": 1749628799999, "quote_volume": 2072207.1882, "trades": 12391, "taker_buy_base": 52822.63, "taker_buy_quote": 973010.9849 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 18.36, "high": 18.44, "low": 18.15, "close": 18.36, "volume": 51415.11, "close_time": 1749643199999, "quote_volume": 940306.0181, "trades": 8102, "taker_buy_base": 23826.13, "taker_buy_quote": 435847.9632 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 18.36, "high": 18.73, "low": 18.24, "close": 18.66, "volume": 100171.84, "close_time": 1749657599999, "quote_volume": 1850350.1894, "trades": 14144, "taker_buy_base": 54601.81, "taker_buy_quote": 1008243.7338 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 18.66, "high": 18.69, "low": 18.18, "close": 18.19, "volume": 60665.88, "close_time": 1749671999999, "quote_volume": 1119518.2638, "trades": 10221, "taker_buy_base": 27744.49, "taker_buy_quote": 512460.3749 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 18.19, "high": 18.31, "low": 17.94, "close": 18.09, "volume": 48048.41, "close_time": 1749686399999, "quote_volume": 869030.6993, "trades": 8011, "taker_buy_base": 23093.37, "taker_buy_quote": 417905.6371 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 18.08, "high": 18.13, "low": 17.84, "close": 17.85, "volume": 47697.54, "close_time": 1749700799999, "quote_volume": 856750.135, "trades": 7924, "taker_buy_base": 21204.8, "taker_buy_quote": 380996.4546 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 17.85, "high": 17.96, "low": 17.71, "close": 17.74, "volume": 46337.25, "close_time": 1749715199999, "quote_volume": 826490.6668, "trades": 6306, "taker_buy_base": 25360.94, "taker_buy_quote": 452636.5688 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 17.73, "high": 17.83, "low": 17.47, "close": 17.51, "volume": 99134.99, "close_time": 1749729599999, "quote_volume": 1748669.2309, "trades": 12530, "taker_buy_base": 52966.47, "taker_buy_quote": 934606.678 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 17.51, "high": 17.75, "low": 17.44, "close": 17.51, "volume": 102078.96, "close_time": 1749743999999, "quote_volume": 1800901.482, "trades": 10823, "taker_buy_base": 66237.61, "taker_buy_quote": 1169340.5119 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 17.5, "high": 17.7, "low": 17.23, "close": 17.29, "volume": 96797.93, "close_time": 1749758399999, "quote_volume": 1696170.3924, "trades": 10130, "taker_buy_base": 40251.56, "taker_buy_quote": 704871.1455 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 17.28, "high": 17.32, "low": 17.01, "close": 17.11, "volume": 92151.23, "close_time": 1749772799999, "quote_volume": 1579578.0811, "trades": 12266, "taker_buy_base": 44244.47, "taker_buy_quote": 758434.9108 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 17.12, "high": 17.12, "low": 15.97, "close": 16.34, "volume": 483981.16, "close_time": 1749787199999, "quote_volume": 7919981.817, "trades": 51971, "taker_buy_base": 224860.4, "taker_buy_quote": 3678126.3461 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 16.34, "high": 16.42, "low": 16.12, "close": 16.34, "volume": 120237.59, "close_time": 1749801599999, "quote_volume": 1955799.5798, "trades": 13163, "taker_buy_base": 56299.78, "taker_buy_quote": 915999.2736 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 16.34, "high": 16.5, "low": 16.25, "close": 16.48, "volume": 117534.15, "close_time": 1749815999999, "quote_volume": 1924794.8102, "trades": 15481, "taker_buy_base": 60615.74, "taker_buy_quote": 992820.3002 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 16.48, "high": 16.67, "low": 16.22, "close": 16.59, "volume": 105932.75, "close_time": 1749830399999, "quote_volume": 1740877.2516, "trades": 14530, "taker_buy_base": 44923.06, "taker_buy_quote": 738313.3681 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 16.59, "high": 16.77, "low": 16.51, "close": 16.67, "volume": 57513.39, "close_time": 1749844799999, "quote_volume": 957558.9124, "trades": 9075, "taker_buy_base": 26633.53, "taker_buy_quote": 443523.6638 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 16.68, "high": 16.96, "low": 16.64, "close": 16.9, "volume": 42820.69, "close_time": 1749859199999, "quote_volume": 720041.8521, "trades": 5581, "taker_buy_base": 22740.9, "taker_buy_quote": 382473.5518 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 16.91, "high": 16.91, "low": 16.74, "close": 16.77, "volume": 36125.85, "close_time": 1749873599999, "quote_volume": 607936.9868, "trades": 4026, "taker_buy_base": 15385.88, "taker_buy_quote": 259004.8166 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 16.76, "high": 16.82, "low": 16.63, "close": 16.74, "volume": 103891.9, "close_time": 1749887999999, "quote_volume": 1739086.6895, "trades": 6814, "taker_buy_base": 48769.86, "taker_buy_quote": 816892.7079 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 16.74, "high": 16.81, "low": 16.62, "close": 16.76, "volume": 61585.24, "close_time": 1749902399999, "quote_volume": 1030647.5417, "trades": 5969, "taker_buy_base": 33007.57, "taker_buy_quote": 552339.6311 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 16.77, "high": 16.84, "low": 16.6, "close": 16.66, "volume": 36587.01, "close_time": 1749916799999, "quote_volume": 612550.4945, "trades": 5668, "taker_buy_base": 13172.5, "taker_buy_quote": 220719.9134 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 16.66, "high": 16.69, "low": 16.46, "close": 16.59, "volume": 32814.72, "close_time": 1749931199999, "quote_volume": 544447.501, "trades": 6249, "taker_buy_base": 14833.41, "taker_buy_quote": 246247.6224 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 16.59, "high": 16.72, "low": 16.49, "close": 16.63, "volume": 22240.21, "close_time": 1749945599999, "quote_volume": 369789.9944, "trades": 3657, "taker_buy_base": 10500.06, "taker_buy_quote": 174662.2703 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 16.63, "high": 16.72, "low": 16.61, "close": 16.69, "volume": 16759.95, "close_time": 1749959999999, "quote_volume": 279384.171, "trades": 2343, "taker_buy_base": 8691.27, "taker_buy_quote": 144895.7755 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 16.69, "high": 16.77, "low": 16.59, "close": 16.6, "volume": 24142.04, "close_time": 1749974399999, "quote_volume": 402637.4678, "trades": 2800, "taker_buy_base": 10208.38, "taker_buy_quote": 170323.5524 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 16.6, "high": 16.63, "low": 16.49, "close": 16.58, "volume": 21906.67, "close_time": 1749988799999, "quote_volume": 362821.8827, "trades": 2940, "taker_buy_base": 8849.02, "taker_buy_quote": 146624.7023 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 16.59, "high": 16.81, "low": 16.55, "close": 16.68, "volume": 26727.77, "close_time": 1750003199999, "quote_volume": 445867.4141, "trades": 4496, "taker_buy_base": 15732.21, "taker_buy_quote": 262486.9806 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 16.69, "high": 16.7, "low": 16.5, "close": 16.55, "volume": 25830.09, "close_time": 1750017599999, "quote_volume": 428618.1505, "trades": 3795, "taker_buy_base": 9350.0, "taker_buy_quote": 155167.232 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 16.54, "high": 16.7, "low": 16.35, "close": 16.68, "volume": 63014.44, "close_time": 1750031999999, "quote_volume": 1042014.7647, "trades": 6838, "taker_buy_base": 30457.96, "taker_buy_quote": 503775.7952 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 16.68, "high": 16.86, "low": 16.48, "close": 16.78, "volume": 48738.91, "close_time": 1750046399999, "quote_volume": 815539.8942, "trades": 6941, "taker_buy_base": 23619.44, "taker_buy_quote": 395341.5493 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 16.78, "high": 17.17, "low": 16.76, "close": 17.13, "volume": 51870.28, "close_time": 1750060799999, "quote_volume": 881531.4199, "trades": 6517, "taker_buy_base": 28069.35, "taker_buy_quote": 476906.366 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 17.14, "high": 17.15, "low": 16.96, "close": 17.09, "volume": 64079.49, "close_time": 1750075199999, "quote_volume": 1092258.0745, "trades": 5493, "taker_buy_base": 31930.16, "taker_buy_quote": 544350.4873 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 17.09, "high": 17.31, "low": 17.04, "close": 17.23, "volume": 57086.0, "close_time": 1750089599999, "quote_volume": 982271.2533, "trades": 8384, "taker_buy_base": 27366.68, "taker_buy_quote": 470846.2683 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 17.23, "high": 17.45, "low": 17.22, "close": 17.43, "volume": 45625.79, "close_time": 1750103999999, "quote_volume": 792075.7712, "trades": 5560, "taker_buy_base": 26403.27, "taker_buy_quote": 458822.3966 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 17.44, "high": 17.53, "low": 16.89, "close": 16.94, "volume": 107824.7, "close_time": 1750118399999, "quote_volume": 1862430.69, "trades": 16202, "taker_buy_base": 45452.63, "taker_buy_quote": 786176.4926 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 16.93, "high": 17.18, "low": 16.64, "close": 17.12, "volume": 60255.85, "close_time": 1750132799999, "quote_volume": 1020836.7751, "trades": 12747, "taker_buy_base": 36580.35, "taker_buy_quote": 620547.5191 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 17.13, "high": 17.14, "low": 16.95, "close": 16.99, "volume": 25114.14, "close_time": 1750147199999, "quote_volume": 427349.8834, "trades": 5399, "taker_buy_base": 12601.4, "taker_buy_quote": 214566.5119 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 16.99, "high": 17.0, "low": 16.66, "close": 16.71, "volume": 48017.24, "close_time": 1750161599999, "quote_volume": 807421.4967, "trades": 5955, "taker_buy_base": 21084.99, "taker_buy_quote": 354609.9037 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 16.72, "high": 16.8, "low": 16.42, "close": 16.51, "volume": 112079.75, "close_time": 1750175999999, "quote_volume": 1859394.3597, "trades": 13694, "taker_buy_base": 54761.49, "taker_buy_quote": 908324.881 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 16.5, "high": 16.8, "low": 16.19, "close": 16.7, "volume": 85355.46, "close_time": 1750190399999, "quote_volume": 1402993.6678, "trades": 13101, "taker_buy_base": 39775.98, "taker_buy_quote": 654539.6831 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 16.7, "high": 16.76, "low": 16.35, "close": 16.47, "volume": 35834.46, "close_time": 1750204799999, "quote_volume": 593045.247, "trades": 6228, "taker_buy_base": 14645.84, "taker_buy_quote": 242559.6044 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 16.48, "high": 16.64, "low": 16.43, "close": 16.57, "volume": 26851.41, "close_time": 1750219199999, "quote_volume": 443785.3561, "trades": 5179, "taker_buy_base": 9847.99, "taker_buy_quote": 162893.4084 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 16.57, "high": 16.71, "low": 16.5, "close": 16.58, "volume": 21879.02, "close_time": 1750233599999, "quote_volume": 363451.6115, "trades": 3675, "taker_buy_base": 14431.96, "taker_buy_quote": 239829.034 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 16.58, "high": 16.63, "low": 16.18, "close": 16.36, "volume": 62612.8, "close_time": 1750247999999, "quote_volume": 1023438.8049, "trades": 7139, "taker_buy_base": 23385.69, "taker_buy_quote": 382986.2468 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 16.36, "high": 16.43, "low": 16.04, "close": 16.27, "volume": 93488.48, "close_time": 1750262399999, "quote_volume": 1516293.6203, "trades": 13998, "taker_buy_base": 47399.84, "taker_buy_quote": 768897.6335 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 16.27, "high": 16.42, "low": 16.13, "close": 16.27, "volume": 59927.72, "close_time": 1750276799999, "quote_volume": 975731.8501, "trades": 11886, "taker_buy_base": 26231.88, "taker_buy_quote": 427436.0388 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 16.27, "high": 16.6, "low": 16.21, "close": 16.54, "volume": 46453.73, "close_time": 1750291199999, "quote_volume": 765907.181, "trades": 5811, "taker_buy_base": 22270.1, "taker_buy_quote": 367157.0857 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 16.54, "high": 16.66, "low": 16.39, "close": 16.57, "volume": 34179.93, "close_time": 1750305599999, "quote_volume": 564082.9357, "trades": 4929, "taker_buy_base": 16287.64, "taker_buy_quote": 268930.6514 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 16.57, "high": 16.67, "low": 16.46, "close": 16.48, "volume": 32147.3, "close_time": 1750319999999, "quote_volume": 532244.6602, "trades": 3791, "taker_buy_base": 12234.22, "taker_buy_quote": 202578.419 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 16.48, "high": 16.75, "low": 16.48, "close": 16.5, "volume": 107241.96, "close_time": 1750334399999, "quote_volume": 1787792.6472, "trades": 7260, "taker_buy_base": 42867.96, "taker_buy_quote": 714046.983 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 16.5, "high": 16.57, "low": 16.43, "close": 16.47, "volume": 49565.4, "close_time": 1750348799999, "quote_volume": 817868.4492, "trades": 5698, "taker_buy_base": 21715.73, "taker_buy_quote": 358408.8648 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 16.48, "high": 16.68, "low": 16.39, "close": 16.67, "volume": 30382.96, "close_time": 1750363199999, "quote_volume": 503362.8885, "trades": 5516, "taker_buy_base": 13936.7, "taker_buy_quote": 230965.8055 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 16.67, "high": 16.79, "low": 16.62, "close": 16.71, "volume": 55076.97, "close_time": 1750377599999, "quote_volume": 920918.4687, "trades": 5954, "taker_buy_base": 29049.2, "taker_buy_quote": 485737.8102 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 16.72, "high": 16.78, "low": 16.58, "close": 16.59, "volume": 28797.51, "close_time": 1750391999999, "quote_volume": 480567.2429, "trades": 3881, "taker_buy_base": 11418.19, "taker_buy_quote": 190631.3082 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 16.6, "high": 16.84, "low": 16.41, "close": 16.82, "volume": 47985.03, "close_time": 1750406399999, "quote_volume": 796316.6716, "trades": 6162, "taker_buy_base": 17940.73, "taker_buy_quote": 297836.0575 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 16.83, "high": 16.92, "low": 16.74, "close": 16.8, "volume": 33574.04, "close_time": 1750420799999, "quote_volume": 564845.2263, "trades": 4875, "taker_buy_base": 15956.78, "taker_buy_quote": 268410.7344 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 16.8, "high": 16.84, "low": 16.4, "close": 16.49, "volume": 42275.89, "close_time": 1750435199999, "quote_volume": 702453.3493, "trades": 8135, "taker_buy_base": 17729.89, "taker_buy_quote": 294395.081 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 16.49, "high": 16.49, "low": 15.83, "close": 16.15, "volume": 149712.35, "close_time": 1750449599999, "quote_volume": 2406333.1219, "trades": 20154, "taker_buy_base": 61879.98, "taker_buy_quote": 994782.4373 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 16.15, "high": 16.32, "low": 15.98, "close": 16.12, "volume": 31974.37, "close_time": 1750463999999, "quote_volume": 515490.1495, "trades": 4944, "taker_buy_base": 13998.96, "taker_buy_quote": 225734.5222 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 16.12, "high": 16.24, "low": 16.08, "close": 16.22, "volume": 31852.95, "close_time": 1750478399999, "quote_volume": 514759.2793, "trades": 4072, "taker_buy_base": 16750.02, "taker_buy_quote": 270861.8458 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 16.21, "high": 16.28, "low": 16.12, "close": 16.28, "volume": 108447.86, "close_time": 1750492799999, "quote_volume": 1756286.6077, "trades": 10346, "taker_buy_base": 62210.06, "taker_buy_quote": 1008166.639 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 16.28, "high": 16.3, "low": 16.08, "close": 16.15, "volume": 98547.92, "close_time": 1750507199999, "quote_volume": 1593255.2863, "trades": 7840, "taker_buy_base": 40520.72, "taker_buy_quote": 655826.3299 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 16.16, "high": 16.18, "low": 15.87, "close": 15.97, "volume": 64689.21, "close_time": 1750521599999, "quote_volume": 1034229.3404, "trades": 7826, "taker_buy_base": 32902.88, "taker_buy_quote": 526253.7327 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 15.97, "high": 16.02, "low": 15.58, "close": 15.62, "volume": 158407.63, "close_time": 1750535999999, "quote_volume": 2487888.0279, "trades": 14419, "taker_buy_base": 87909.42, "taker_buy_quote": 1378302.9042 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 15.63, "high": 15.82, "low": 15.18, "close": 15.58, "volume": 185065.42, "close_time": 1750550399999, "quote_volume": 2862443.7931, "trades": 24365, "taker_buy_base": 95804.23, "taker_buy_quote": 1481416.5722 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 15.58, "high": 15.77, "low": 15.39, "close": 15.48, "volume": 85615.59, "close_time": 1750564799999, "quote_volume": 1332495.8203, "trades": 14529, "taker_buy_base": 41786.63, "taker_buy_quote": 650969.8388 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 15.49, "high": 15.63, "low": 15.2, "close": 15.41, "volume": 140133.93, "close_time": 1750579199999, "quote_volume": 2166142.4193, "trades": 14829, "taker_buy_base": 66470.77, "taker_buy_quote": 1027314.8135 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 15.42, "high": 15.46, "low": 15.15, "close": 15.39, "volume": 70817.11, "close_time": 1750593599999, "quote_volume": 1084498.3436, "trades": 11067, "taker_buy_base": 32692.49, "taker_buy_quote": 500917.6936 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 15.39, "high": 15.48, "low": 14.74, "close": 14.81, "volume": 371861.07, "close_time": 1750607999999, "quote_volume": 5574669.4324, "trades": 40528, "taker_buy_base": 152179.49, "taker_buy_quote": 2279543.7586 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 14.81, "high": 15.1, "low": 14.77, "close": 14.84, "volume": 98693.85, "close_time": 1750622399999, "quote_volume": 1470142.6297, "trades": 12887, "taker_buy_base": 49068.6, "taker_buy_quote": 730828.9776 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 14.85, "high": 15.21, "low": 14.47, "close": 15.19, "volume": 166435.6, "close_time": 1750636799999, "quote_volume": 2477203.6033, "trades": 17690, "taker_buy_base": 89631.07, "taker_buy_quote": 1335828.253 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 15.19, "high": 15.33, "low": 15.14, "close": 15.19, "volume": 63858.73, "close_time": 1750651199999, "quote_volume": 971294.9283, "trades": 6301, "taker_buy_base": 29825.3, "taker_buy_quote": 453793.8608 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 15.2, "high": 15.42, "low": 15.18, "close": 15.32, "volume": 34670.99, "close_time": 1750665599999, "quote_volume": 530300.6279, "trades": 3843, "taker_buy_base": 18011.73, "taker_buy_quote": 275554.1104 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 15.32, "high": 15.39, "low": 15.28, "close": 15.37, "volume": 35861.48, "close_time": 1750679999999, "quote_volume": 550167.3473, "trades": 4110, "taker_buy_base": 19684.31, "taker_buy_quote": 302072.0897 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 15.37, "high": 15.69, "low": 15.3, "close": 15.45, "volume": 82911.69, "close_time": 1750694399999, "quote_volume": 1286923.4654, "trades": 12161, "taker_buy_base": 39275.0, "taker_buy_quote": 609562.6338 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 15.46, "high": 16.0, "low": 15.09, "close": 15.92, "volume": 90026.91, "close_time": 1750708799999, "quote_volume": 1396975.9817, "trades": 16100, "taker_buy_base": 48587.52, "taker_buy_quote": 754456.7126 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 15.93, "high": 16.51, "low": 15.92, "close": 16.38, "volume": 116744.28, "close_time": 1750723199999, "quote_volume": 1900177.1558, "trades": 16921, "taker_buy_base": 50469.76, "taker_buy_quote": 821382.5024 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 16.39, "high": 16.51, "low": 16.32, "close": 16.37, "volume": 45355.18, "close_time": 1750737599999, "quote_volume": 744131.528, "trades": 6500, "taker_buy_base": 18678.32, "taker_buy_quote": 306596.4789 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 16.37, "high": 16.5, "low": 16.29, "close": 16.31, "volume": 42438.32, "close_time": 1750751999999, "quote_volume": 696193.6601, "trades": 6544, "taker_buy_base": 20898.85, "taker_buy_quote": 342905.4096 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 16.31, "high": 16.44, "low": 16.2, "close": 16.32, "volume": 50635.31, "close_time": 1750766399999, "quote_volume": 825595.656, "trades": 7004, "taker_buy_base": 19455.04, "taker_buy_quote": 317327.1309 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 16.32, "high": 16.39, "low": 16.22, "close": 16.33, "volume": 53630.27, "close_time": 1750780799999, "quote_volume": 875185.4977, "trades": 8290, "taker_buy_base": 25570.96, "taker_buy_quote": 417261.9805 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 16.33, "high": 16.57, "low": 16.28, "close": 16.36, "volume": 62147.74, "close_time": 1750795199999, "quote_volume": 1022005.3552, "trades": 7274, "taker_buy_base": 29128.74, "taker_buy_quote": 479165.6974 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 16.37, "high": 16.45, "low": 16.33, "close": 16.43, "volume": 15924.01, "close_time": 1750809599999, "quote_volume": 260851.7439, "trades": 2540, "taker_buy_base": 8348.67, "taker_buy_quote": 136761.9601 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 16.44, "high": 16.56, "low": 16.35, "close": 16.46, "volume": 43463.19, "close_time": 1750823999999, "quote_volume": 716334.926, "trades": 5774, "taker_buy_base": 23768.55, "taker_buy_quote": 391834.1528 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 16.46, "high": 16.46, "low": 16.31, "close": 16.38, "volume": 38204.69, "close_time": 1750838399999, "quote_volume": 625730.0717, "trades": 4408, "taker_buy_base": 17338.74, "taker_buy_quote": 284081.9328 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 16.38, "high": 16.43, "low": 16.19, "close": 16.42, "volume": 54267.97, "close_time": 1750852799999, "quote_volume": 885362.833, "trades": 6866, "taker_buy_base": 30271.75, "taker_buy_quote": 493983.3505 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 16.42, "high": 16.5, "low": 16.21, "close": 16.24, "volume": 57573.52, "close_time": 1750867199999, "quote_volume": 942050.7224, "trades": 9120, "taker_buy_base": 29215.82, "taker_buy_quote": 478110.4104 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 16.24, "high": 16.49, "low": 16.22, "close": 16.37, "volume": 40841.17, "close_time": 1750881599999, "quote_volume": 667837.7267, "trades": 5591, "taker_buy_base": 24977.82, "taker_buy_quote": 408366.4512 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 16.37, "high": 16.49, "low": 16.14, "close": 16.22, "volume": 35175.59, "close_time": 1750895999999, "quote_volume": 573650.9922, "trades": 5108, "taker_buy_base": 20493.5, "taker_buy_quote": 334045.793 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 16.23, "high": 16.61, "low": 16.19, "close": 16.49, "volume": 51550.29, "close_time": 1750910399999, "quote_volume": 843964.4152, "trades": 8320, "taker_buy_base": 30852.12, "taker_buy_quote": 504965.0778 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 16.49, "high": 16.58, "low": 16.4, "close": 16.52, "volume": 39562.34, "close_time": 1750924799999, "quote_volume": 652887.2583, "trades": 5586, "taker_buy_base": 21160.69, "taker_buy_quote": 349187.8558 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 16.52, "high": 16.59, "low": 16.3, "close": 16.31, "volume": 32291.56, "close_time": 1750939199999, "quote_volume": 530037.76, "trades": 4561, "taker_buy_base": 16453.55, "taker_buy_quote": 270077.9596 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 16.31, "high": 16.32, "low": 16.01, "close": 16.22, "volume": 71195.96, "close_time": 1750953599999, "quote_volume": 1152338.3764, "trades": 9511, "taker_buy_base": 34737.66, "taker_buy_quote": 562554.4047 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 16.22, "high": 16.35, "low": 16.09, "close": 16.3, "volume": 27678.2, "close_time": 1750967999999, "quote_volume": 448551.3291, "trades": 6206, "taker_buy_base": 17966.86, "taker_buy_quote": 291218.2912 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 16.29, "high": 16.48, "low": 16.1, "close": 16.11, "volume": 35279.4, "close_time": 1750982399999, "quote_volume": 573569.1421, "trades": 5394, "taker_buy_base": 18163.37, "taker_buy_quote": 295000.0948 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 16.12, "high": 16.27, "low": 15.97, "close": 16.23, "volume": 40103.69, "close_time": 1750996799999, "quote_volume": 646925.0229, "trades": 4920, "taker_buy_base": 20673.49, "taker_buy_quote": 333372.9975 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 16.23, "high": 16.3, "low": 16.08, "close": 16.11, "volume": 21596.78, "close_time": 1751011199999, "quote_volume": 349641.5967, "trades": 3811, "taker_buy_base": 12105.59, "taker_buy_quote": 196104.518 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 16.11, "high": 16.33, "low": 16.04, "close": 16.06, "volume": 81348.42, "close_time": 1751025599999, "quote_volume": 1315583.7878, "trades": 6186, "taker_buy_base": 31820.43, "taker_buy_quote": 514937.264 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 16.06, "high": 16.16, "low": 15.93, "close": 16.14, "volume": 60378.58, "close_time": 1751039999999, "quote_volume": 968812.3982, "trades": 6603, "taker_buy_base": 30086.14, "taker_buy_quote": 483016.5307 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 16.15, "high": 16.26, "low": 15.88, "close": 16.03, "volume": 42357.85, "close_time": 1751054399999, "quote_volume": 680797.9703, "trades": 6473, "taker_buy_base": 23823.89, "taker_buy_quote": 382865.9437 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 16.03, "high": 16.2, "low": 16.02, "close": 16.19, "volume": 20046.4, "close_time": 1751068799999, "quote_volume": 323199.6732, "trades": 2935, "taker_buy_base": 12133.12, "taker_buy_quote": 195683.1034 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 16.19, "high": 16.22, "low": 16.05, "close": 16.14, "volume": 18517.27, "close_time": 1751083199999, "quote_volume": 298848.9122, "trades": 2666, "taker_buy_base": 11056.31, "taker_buy_quote": 178446.2159 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 16.14, "high": 16.2, "low": 16.08, "close": 16.18, "volume": 13606.1, "close_time": 1751097599999, "quote_volume": 219461.0922, "trades": 1929, "taker_buy_base": 6202.58, "taker_buy_quote": 100046.6282 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 16.18, "high": 16.19, "low": 16.08, "close": 16.13, "volume": 11164.69, "close_time": 1751111999999, "quote_volume": 180150.3074, "trades": 1587, "taker_buy_base": 7189.53, "taker_buy_quote": 116047.3229 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 16.14, "high": 16.21, "low": 16.09, "close": 16.19, "volume": 12345.77, "close_time": 1751126399999, "quote_volume": 199220.6743, "trades": 1456, "taker_buy_base": 6705.0, "taker_buy_quote": 108224.8587 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 16.2, "high": 16.28, "low": 16.13, "close": 16.23, "volume": 20685.54, "close_time": 1751140799999, "quote_volume": 335442.5295, "trades": 2802, "taker_buy_base": 9667.89, "taker_buy_quote": 156801.1201 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 16.22, "high": 16.33, "low": 16.18, "close": 16.27, "volume": 14023.91, "close_time": 1751155199999, "quote_volume": 228046.2871, "trades": 1483, "taker_buy_base": 6591.42, "taker_buy_quote": 107099.8606 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 16.28, "high": 16.3, "low": 16.17, "close": 16.21, "volume": 22493.73, "close_time": 1751169599999, "quote_volume": 364938.866, "trades": 1872, "taker_buy_base": 9799.07, "taker_buy_quote": 158996.8623 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 16.21, "high": 16.43, "low": 16.21, "close": 16.43, "volume": 18650.99, "close_time": 1751183999999, "quote_volume": 304551.4902, "trades": 1822, "taker_buy_base": 9174.74, "taker_buy_quote": 149839.8153 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 16.43, "high": 16.58, "low": 16.4, "close": 16.53, "volume": 30708.83, "close_time": 1751198399999, "quote_volume": 506456.3844, "trades": 4680, "taker_buy_base": 13551.48, "taker_buy_quote": 223526.4636 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 16.53, "high": 16.56, "low": 16.39, "close": 16.41, "volume": 16569.29, "close_time": 1751212799999, "quote_volume": 272887.5771, "trades": 2902, "taker_buy_base": 6393.97, "taker_buy_quote": 105292.1687 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 16.41, "high": 16.55, "low": 16.4, "close": 16.53, "volume": 12816.96, "close_time": 1751227199999, "quote_volume": 210993.1505, "trades": 2640, "taker_buy_base": 7189.3, "taker_buy_quote": 118379.7097 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 16.54, "high": 17.16, "low": 16.44, "close": 16.96, "volume": 88837.15, "close_time": 1751241599999, "quote_volume": 1503896.2406, "trades": 13274, "taker_buy_base": 40746.43, "taker_buy_quote": 689140.0305 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 16.96, "high": 17.01, "low": 16.73, "close": 16.8, "volume": 60627.79, "close_time": 1751255999999, "quote_volume": 1022597.402, "trades": 6727, "taker_buy_base": 38258.89, "taker_buy_quote": 644976.0478 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 16.8, "high": 16.82, "low": 16.53, "close": 16.75, "volume": 28411.12, "close_time": 1751270399999, "quote_volume": 474485.3993, "trades": 4912, "taker_buy_base": 14055.24, "taker_buy_quote": 234713.9805 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 16.76, "high": 16.8, "low": 16.53, "close": 16.58, "volume": 43642.81, "close_time": 1751284799999, "quote_volume": 726132.2954, "trades": 5478, "taker_buy_base": 22189.46, "taker_buy_quote": 368803.3756 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 16.58, "high": 16.66, "low": 16.4, "close": 16.56, "volume": 56527.23, "close_time": 1751299199999, "quote_volume": 933895.896, "trades": 9752, "taker_buy_base": 28389.59, "taker_buy_quote": 469149.5796 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 16.57, "high": 16.77, "low": 16.51, "close": 16.77, "volume": 19869.78, "close_time": 1751313599999, "quote_volume": 330455.3395, "trades": 4864, "taker_buy_base": 10519.48, "taker_buy_quote": 175099.2079 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 16.77, "high": 16.79, "low": 16.57, "close": 16.59, "volume": 19071.34, "close_time": 1751327999999, "quote_volume": 317198.8594, "trades": 3201, "taker_buy_base": 10313.79, "taker_buy_quote": 171538.4955 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 16.6, "high": 16.65, "low": 16.48, "close": 16.55, "volume": 31584.54, "close_time": 1751342399999, "quote_volume": 523097.8349, "trades": 3529, "taker_buy_base": 17731.25, "taker_buy_quote": 293767.3851 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 16.54, "high": 16.54, "low": 16.19, "close": 16.35, "volume": 41315.63, "close_time": 1751356799999, "quote_volume": 674457.9628, "trades": 4759, "taker_buy_base": 18626.44, "taker_buy_quote": 304229.2846 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 16.34, "high": 16.34, "low": 16.12, "close": 16.16, "volume": 43477.02, "close_time": 1751371199999, "quote_volume": 704964.8726, "trades": 4370, "taker_buy_base": 21529.46, "taker_buy_quote": 349380.7816 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 16.16, "high": 16.24, "low": 16.04, "close": 16.13, "volume": 36841.34, "close_time": 1751385599999, "quote_volume": 593842.3507, "trades": 5812, "taker_buy_base": 21390.46, "taker_buy_quote": 344941.7589 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 16.13, "high": 16.16, "low": 15.94, "close": 15.94, "volume": 32550.35, "close_time": 1751399999999, "quote_volume": 522380.7163, "trades": 4602, "taker_buy_base": 14376.48, "taker_buy_quote": 230971.5076 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 15.93, "high": 16.05, "low": 15.85, "close": 15.95, "volume": 32141.41, "close_time": 1751414399999, "quote_volume": 512138.2187, "trades": 4103, "taker_buy_base": 15527.12, "taker_buy_quote": 247620.8106 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 15.95, "high": 16.1, "low": 15.83, "close": 16.03, "volume": 39199.97, "close_time": 1751428799999, "quote_volume": 627169.3224, "trades": 5061, "taker_buy_base": 21113.94, "taker_buy_quote": 338004.7474 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 16.03, "high": 16.27, "low": 16.0, "close": 16.21, "volume": 46376.7, "close_time": 1751443199999, "quote_volume": 750579.2195, "trades": 5115, "taker_buy_base": 28115.72, "taker_buy_quote": 455046.3407 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 16.22, "high": 16.35, "low": 16.19, "close": 16.26, "volume": 34074.2, "close_time": 1751457599999, "quote_volume": 553991.3419, "trades": 3524, "taker_buy_base": 17574.69, "taker_buy_quote": 285931.8142 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 16.25, "high": 16.6, "low": 16.2, "close": 16.58, "volume": 36630.8, "close_time": 1751471999999, "quote_volume": 600803.8449, "trades": 6514, "taker_buy_base": 17729.95, "taker_buy_quote": 291281.7738 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 16.58, "high": 17.12, "low": 16.58, "close": 17.09, "volume": 159883.29, "close_time": 1751486399999, "quote_volume": 2716061.5575, "trades": 21498, "taker_buy_base": 78949.67, "taker_buy_quote": 1340630.084 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 17.09, "high": 17.22, "low": 16.94, "close": 16.96, "volume": 87312.61, "close_time": 1751500799999, "quote_volume": 1493725.6418, "trades": 9882, "taker_buy_base": 41386.48, "taker_buy_quote": 708539.7966 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 16.96, "high": 17.08, "low": 16.9, "close": 16.93, "volume": 43796.66, "close_time": 1751515199999, "quote_volume": 743658.1394, "trades": 6132, "taker_buy_base": 21745.48, "taker_buy_quote": 369366.4439 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 16.93, "high": 17.26, "low": 16.92, "close": 17.2, "volume": 41870.39, "close_time": 1751529599999, "quote_volume": 718189.9183, "trades": 6564, "taker_buy_base": 22394.47, "taker_buy_quote": 383914.733 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 17.21, "high": 17.25, "low": 17.05, "close": 17.15, "volume": 51681.13, "close_time": 1751543999999, "quote_volume": 887164.9328, "trades": 7340, "taker_buy_base": 21858.46, "taker_buy_quote": 375446.5363 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 17.14, "high": 17.33, "low": 16.94, "close": 16.96, "volume": 109723.12, "close_time": 1751558399999, "quote_volume": 1882402.0633, "trades": 15832, "taker_buy_base": 49632.5, "taker_buy_quote": 852619.5192 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 16.96, "high": 17.08, "low": 16.95, "close": 16.99, "volume": 29550.04, "close_time": 1751572799999, "quote_volume": 502972.5599, "trades": 4122, "taker_buy_base": 15306.57, "taker_buy_quote": 260588.7186 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 16.99, "high": 17.08, "low": 16.96, "close": 16.99, "volume": 21659.49, "close_time": 1751587199999, "quote_volume": 368870.9105, "trades": 3156, "taker_buy_base": 13680.56, "taker_buy_quote": 233017.7902 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 16.99, "high": 17.02, "low": 16.8, "close": 16.83, "volume": 36890.96, "close_time": 1751601599999, "quote_volume": 623380.3291, "trades": 4089, "taker_buy_base": 22679.85, "taker_buy_quote": 383296.4492 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 16.84, "high": 16.87, "low": 16.52, "close": 16.53, "volume": 40521.12, "close_time": 1751615999999, "quote_volume": 675881.374, "trades": 5752, "taker_buy_base": 18515.81, "taker_buy_quote": 309161.9759 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 16.53, "high": 16.68, "low": 16.47, "close": 16.64, "volume": 30881.42, "close_time": 1751630399999, "quote_volume": 512501.1663, "trades": 3945, "taker_buy_base": 17199.86, "taker_buy_quote": 285555.2162 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 16.64, "high": 16.69, "low": 16.24, "close": 16.26, "volume": 44019.3, "close_time": 1751644799999, "quote_volume": 722717.7373, "trades": 7545, "taker_buy_base": 23074.37, "taker_buy_quote": 378574.1298 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 16.27, "high": 16.27, "low": 16.08, "close": 16.16, "volume": 60631.23, "close_time": 1751659199999, "quote_volume": 980554.5475, "trades": 7403, "taker_buy_base": 29476.75, "taker_buy_quote": 476819.184 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 16.15, "high": 16.33, "low": 16.13, "close": 16.28, "volume": 20500.33, "close_time": 1751673599999, "quote_volume": 332702.5151, "trades": 3596, "taker_buy_base": 13011.23, "taker_buy_quote": 211238.3301 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 16.29, "high": 16.41, "low": 16.23, "close": 16.35, "volume": 18423.64, "close_time": 1751687999999, "quote_volume": 300928.6319, "trades": 2967, "taker_buy_base": 10252.76, "taker_buy_quote": 167559.9914 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 16.35, "high": 16.43, "low": 16.26, "close": 16.36, "volume": 30399.21, "close_time": 1751702399999, "quote_volume": 497288.5259, "trades": 3929, "taker_buy_base": 17667.63, "taker_buy_quote": 289072.4476 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 16.37, "high": 16.4, "low": 16.27, "close": 16.32, "volume": 15568.78, "close_time": 1751716799999, "quote_volume": 254447.1408, "trades": 2513, "taker_buy_base": 10237.88, "taker_buy_quote": 167349.7521 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 16.32, "high": 16.33, "low": 16.2, "close": 16.23, "volume": 14909.4, "close_time": 1751731199999, "quote_volume": 242501.1365, "trades": 2509, "taker_buy_base": 6403.34, "taker_buy_quote": 104201.6183 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 16.22, "high": 16.28, "low": 16.1, "close": 16.2, "volume": 19036.15, "close_time": 1751745599999, "quote_volume": 308102.1409, "trades": 3477, "taker_buy_base": 10657.61, "taker_buy_quote": 172504.5046 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 16.2, "high": 16.39, "low": 16.17, "close": 16.37, "volume": 18202.76, "close_time": 1751759999999, "quote_volume": 296847.9482, "trades": 2751, "taker_buy_base": 9953.02, "taker_buy_quote": 162473.9065 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 16.37, "high": 16.4, "low": 16.27, "close": 16.3, "volume": 13223.54, "close_time": 1751774399999, "quote_volume": 215982.3557, "trades": 2033, "taker_buy_base": 6600.52, "taker_buy_quote": 107822.7715 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 16.3, "high": 16.36, "low": 16.27, "close": 16.29, "volume": 7644.73, "close_time": 1751788799999, "quote_volume": 124745.7435, "trades": 1503, "taker_buy_base": 4248.51, "taker_buy_quote": 69326.3351 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 16.3, "high": 16.4, "low": 16.25, "close": 16.39, "volume": 12063.37, "close_time": 1751803199999, "quote_volume": 196801.6891, "trades": 1990, "taker_buy_base": 6614.85, "taker_buy_quote": 107992.1659 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 16.39, "high": 16.71, "low": 16.35, "close": 16.62, "volume": 33795.25, "close_time": 1751817599999, "quote_volume": 560429.3636, "trades": 5146, "taker_buy_base": 18328.31, "taker_buy_quote": 303936.6215 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 16.63, "high": 16.68, "low": 16.51, "close": 16.62, "volume": 13936.55, "close_time": 1751831999999, "quote_volume": 231596.0, "trades": 2431, "taker_buy_base": 6260.48, "taker_buy_quote": 104052.524 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 16.63, "high": 16.87, "low": 16.6, "close": 16.64, "volume": 39732.39, "close_time": 1751846399999, "quote_volume": 665730.1546, "trades": 6119, "taker_buy_base": 17741.91, "taker_buy_quote": 297403.9768 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 16.64, "high": 16.79, "low": 16.59, "close": 16.71, "volume": 23106.05, "close_time": 1751860799999, "quote_volume": 385412.5081, "trades": 3982, "taker_buy_base": 12467.36, "taker_buy_quote": 208063.9612 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 16.71, "high": 16.75, "low": 16.56, "close": 16.69, "volume": 14008.46, "close_time": 1751875199999, "quote_volume": 233203.5742, "trades": 2656, "taker_buy_base": 4548.13, "taker_buy_quote": 75699.222 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 16.68, "high": 16.72, "low": 16.55, "close": 16.58, "volume": 19299.14, "close_time": 1751889599999, "quote_volume": 321269.8182, "trades": 3087, "taker_buy_base": 6013.98, "taker_buy_quote": 100110.7474 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 16.58, "high": 16.74, "low": 16.47, "close": 16.55, "volume": 40276.03, "close_time": 1751903999999, "quote_volume": 668065.3375, "trades": 6517, "taker_buy_base": 21860.82, "taker_buy_quote": 363168.3264 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 16.56, "high": 16.61, "low": 16.39, "close": 16.52, "volume": 27919.18, "close_time": 1751918399999, "quote_volume": 460688.6241, "trades": 5468, "taker_buy_base": 13698.08, "taker_buy_quote": 226051.8755 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 16.52, "high": 16.68, "low": 16.37, "close": 16.68, "volume": 39301.94, "close_time": 1751932799999, "quote_volume": 651034.1116, "trades": 4830, "taker_buy_base": 18451.38, "taker_buy_quote": 305684.7939 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 16.68, "high": 16.73, "low": 16.35, "close": 16.42, "volume": 98116.69, "close_time": 1751947199999, "quote_volume": 1620522.6017, "trades": 9761, "taker_buy_base": 46748.93, "taker_buy_quote": 771731.9708 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 16.42, "high": 16.57, "low": 16.38, "close": 16.47, "volume": 60756.48, "close_time": 1751961599999, "quote_volume": 998409.0014, "trades": 5089, "taker_buy_base": 20920.91, "taker_buy_quote": 343868.8878 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 16.47, "high": 16.7, "low": 16.39, "close": 16.63, "volume": 36105.14, "close_time": 1751975999999, "quote_volume": 598724.142, "trades": 4293, "taker_buy_base": 13891.99, "taker_buy_quote": 230076.1214 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 16.63, "high": 16.81, "low": 16.54, "close": 16.6, "volume": 35167.27, "close_time": 1751990399999, "quote_volume": 586747.5061, "trades": 4876, "taker_buy_base": 16886.28, "taker_buy_quote": 281849.6558 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 16.6, "high": 17.27, "low": 16.58, "close": 16.94, "volume": 156604.94, "close_time": 1752004799999, "quote_volume": 2659653.9063, "trades": 14879, "taker_buy_base": 88614.58, "taker_buy_quote": 1503837.1778 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 16.93, "high": 16.98, "low": 16.87, "close": 16.94, "volume": 25899.59, "close_time": 1752019199999, "quote_volume": 438410.2375, "trades": 3738, "taker_buy_base": 9434.89, "taker_buy_quote": 159748.7845 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 16.94, "high": 16.98, "low": 16.79, "close": 16.82, "volume": 31196.95, "close_time": 1752033599999, "quote_volume": 526446.2023, "trades": 4875, "taker_buy_base": 15777.82, "taker_buy_quote": 266339.2578 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 16.83, "high": 17.09, "low": 16.81, "close": 17.03, "volume": 41726.94, "close_time": 1752047999999, "quote_volume": 708105.099, "trades": 5613, "taker_buy_base": 22181.28, "taker_buy_quote": 376252.7849 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 17.02, "high": 17.24, "low": 17.0, "close": 17.18, "volume": 31567.89, "close_time": 1752062399999, "quote_volume": 539791.1385, "trades": 4957, "taker_buy_base": 13436.29, "taker_buy_quote": 229877.4132 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 17.19, "high": 17.34, "low": 17.04, "close": 17.14, "volume": 84606.99, "close_time": 1752076799999, "quote_volume": 1456444.6588, "trades": 9518, "taker_buy_base": 47917.1, "taker_buy_quote": 825406.3358 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 17.15, "high": 17.65, "low": 17.15, "close": 17.6, "volume": 76907.91, "close_time": 1752091199999, "quote_volume": 1336410.556, "trades": 9698, "taker_buy_base": 45565.7, "taker_buy_quote": 792024.5974 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 17.61, "high": 17.78, "low": 17.51, "close": 17.66, "volume": 89727.07, "close_time": 1752105599999, "quote_volume": 1585452.2778, "trades": 12523, "taker_buy_base": 43117.99, "taker_buy_quote": 761983.7658 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 17.66, "high": 17.73, "low": 17.51, "close": 17.63, "volume": 72270.13, "close_time": 1752119999999, "quote_volume": 1274335.5458, "trades": 7294, "taker_buy_base": 43684.57, "taker_buy_quote": 770402.5917 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 17.64, "high": 17.78, "low": 17.58, "close": 17.69, "volume": 50298.55, "close_time": 1752134399999, "quote_volume": 889266.81, "trades": 6181, "taker_buy_base": 26605.55, "taker_buy_quote": 470384.9966 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 17.7, "high": 17.76, "low": 17.6, "close": 17.64, "volume": 63821.3, "close_time": 1752148799999, "quote_volume": 1127585.6382, "trades": 5571, "taker_buy_base": 25081.07, "taker_buy_quote": 443390.0417 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 17.64, "high": 17.69, "low": 17.47, "close": 17.51, "volume": 61069.36, "close_time": 1752163199999, "quote_volume": 1073060.7664, "trades": 8104, "taker_buy_base": 27766.65, "taker_buy_quote": 488126.3658 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 17.51, "high": 17.95, "low": 17.48, "close": 17.85, "volume": 100602.6, "close_time": 1752177599999, "quote_volume": 1790527.9738, "trades": 11848, "taker_buy_base": 54196.5, "taker_buy_quote": 964673.085 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 17.85, "high": 18.56, "low": 17.85, "close": 18.49, "volume": 382860.28, "close_time": 1752191999999, "quote_volume": 6954417.0033, "trades": 34519, "taker_buy_base": 273170.99, "taker_buy_quote": 4950856.774 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 18.49, "high": 18.61, "low": 18.18, "close": 18.54, "volume": 173534.2, "close_time": 1752206399999, "quote_volume": 3200541.8197, "trades": 20501, "taker_buy_base": 83480.08, "taker_buy_quote": 1540391.2337 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 18.54, "high": 18.81, "low": 18.39, "close": 18.43, "volume": 187040.9, "close_time": 1752220799999, "quote_volume": 3482893.2349, "trades": 20252, "taker_buy_base": 100457.95, "taker_buy_quote": 1871290.5263 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 18.44, "high": 18.72, "low": 18.44, "close": 18.56, "volume": 77009.62, "close_time": 1752235199999, "quote_volume": 1432987.1035, "trades": 11839, "taker_buy_base": 34615.31, "taker_buy_quote": 644221.3845 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 18.56, "high": 18.92, "low": 18.48, "close": 18.55, "volume": 169928.54, "close_time": 1752249599999, "quote_volume": 3176566.6052, "trades": 29685, "taker_buy_base": 84074.37, "taker_buy_quote": 1572625.7264 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 18.55, "high": 18.87, "low": 18.43, "close": 18.77, "volume": 66814.13, "close_time": 1752263999999, "quote_volume": 1247336.6139, "trades": 15584, "taker_buy_base": 32122.09, "taker_buy_quote": 599816.7215 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 18.76, "high": 18.76, "low": 17.99, "close": 18.26, "volume": 124207.01, "close_time": 1752278399999, "quote_volume": 2272810.618, "trades": 21435, "taker_buy_base": 68404.57, "taker_buy_quote": 1250647.421 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 18.26, "high": 18.49, "low": 18.04, "close": 18.43, "volume": 82585.34, "close_time": 1752292799999, "quote_volume": 1511254.5697, "trades": 11605, "taker_buy_base": 42905.89, "taker_buy_quote": 785550.4327 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 18.44, "high": 18.5, "low": 18.13, "close": 18.44, "volume": 74383.87, "close_time": 1752307199999, "quote_volume": 1363625.2649, "trades": 11671, "taker_buy_base": 36992.36, "taker_buy_quote": 679185.313 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 18.45, "high": 18.53, "low": 18.36, "close": 18.43, "volume": 55784.76, "close_time": 1752321599999, "quote_volume": 1029794.579, "trades": 8400, "taker_buy_base": 22913.67, "taker_buy_quote": 422977.6323 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 18.44, "high": 18.48, "low": 17.75, "close": 17.84, "volume": 141815.5, "close_time": 1752335999999, "quote_volume": 2566529.3055, "trades": 19713, "taker_buy_base": 60705.14, "taker_buy_quote": 1098536.7999 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 17.84, "high": 18.16, "low": 17.75, "close": 18.14, "volume": 33765.01, "close_time": 1752350399999, "quote_volume": 608001.4106, "trades": 5813, "taker_buy_base": 19378.13, "taker_buy_quote": 349093.4371 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 18.14, "high": 18.18, "low": 17.9, "close": 18.14, "volume": 22631.5, "close_time": 1752364799999, "quote_volume": 408796.6876, "trades": 4119, "taker_buy_base": 13552.78, "taker_buy_quote": 244902.3123 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 18.14, "high": 18.24, "low": 18.07, "close": 18.16, "volume": 27230.0, "close_time": 1752379199999, "quote_volume": 494356.7077, "trades": 5880, "taker_buy_base": 14870.4, "taker_buy_quote": 269999.9185 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 18.16, "high": 18.33, "low": 18.1, "close": 18.3, "volume": 43888.75, "close_time": 1752393599999, "quote_volume": 800526.4924, "trades": 5857, "taker_buy_base": 23449.5, "taker_buy_quote": 427561.1074 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 18.3, "high": 18.33, "low": 18.16, "close": 18.29, "volume": 27853.05, "close_time": 1752407999999, "quote_volume": 508206.9069, "trades": 4128, "taker_buy_base": 14647.76, "taker_buy_quote": 267118.8535 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 18.29, "high": 18.64, "low": 18.25, "close": 18.47, "volume": 98443.7, "close_time": 1752422399999, "quote_volume": 1816776.8795, "trades": 13768, "taker_buy_base": 58061.34, "taker_buy_quote": 1071756.7684 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 18.48, "high": 18.68, "low": 18.33, "close": 18.56, "volume": 22912.79, "close_time": 1752436799999, "quote_volume": 425066.4635, "trades": 6483, "taker_buy_base": 11501.06, "taker_buy_quote": 213414.984 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 18.57, "high": 18.62, "low": 18.24, "close": 18.45, "volume": 35723.36, "close_time": 1752451199999, "quote_volume": 658109.7514, "trades": 7492, "taker_buy_base": 17584.35, "taker_buy_quote": 323784.7925 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 18.46, "high": 19.02, "low": 18.39, "close": 18.96, "volume": 95646.89, "close_time": 1752465599999, "quote_volume": 1796807.3112, "trades": 13255, "taker_buy_base": 55548.58, "taker_buy_quote": 1044319.7699 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 18.97, "high": 19.2, "low": 18.81, "close": 19.08, "volume": 161706.77, "close_time": 1752479999999, "quote_volume": 3079722.7427, "trades": 24493, "taker_buy_base": 75491.84, "taker_buy_quote": 1437555.116 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 19.09, "high": 19.16, "low": 18.81, "close": 18.95, "volume": 87633.42, "close_time": 1752494399999, "quote_volume": 1665215.8412, "trades": 17951, "taker_buy_base": 36370.31, "taker_buy_quote": 690631.9207 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 18.95, "high": 19.06, "low": 18.64, "close": 18.74, "volume": 95865.53, "close_time": 1752508799999, "quote_volume": 1806861.2863, "trades": 15459, "taker_buy_base": 42847.49, "taker_buy_quote": 808004.1439 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 18.73, "high": 18.9, "low": 18.44, "close": 18.48, "volume": 82610.71, "close_time": 1752523199999, "quote_volume": 1539391.7401, "trades": 15971, "taker_buy_base": 36068.75, "taker_buy_quote": 672571.9266 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 18.48, "high": 18.59, "low": 18.29, "close": 18.55, "volume": 46981.22, "close_time": 1752537599999, "quote_volume": 869033.6016, "trades": 7022, "taker_buy_base": 26241.83, "taker_buy_quote": 485454.0435 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 18.56, "high": 18.65, "low": 17.81, "close": 17.98, "volume": 139907.0, "close_time": 1752551999999, "quote_volume": 2540789.8158, "trades": 19402, "taker_buy_base": 65588.93, "taker_buy_quote": 1191767.0752 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 17.98, "high": 18.14, "low": 17.85, "close": 18.0, "volume": 42130.84, "close_time": 1752566399999, "quote_volume": 759921.953, "trades": 7200, "taker_buy_base": 21647.2, "taker_buy_quote": 390897.8335 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 18.01, "high": 18.1, "low": 17.86, "close": 18.03, "volume": 31765.31, "close_time": 1752580799999, "quote_volume": 571489.2433, "trades": 5643, "taker_buy_base": 15298.11, "taker_buy_quote": 275259.2288 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 18.03, "high": 18.39, "low": 17.87, "close": 18.25, "volume": 125202.16, "close_time": 1752595199999, "quote_volume": 2272095.0756, "trades": 17474, "taker_buy_base": 70539.75, "taker_buy_quote": 1280024.4169 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 18.25, "high": 18.85, "low": 18.23, "close": 18.31, "volume": 87733.46, "close_time": 1752609599999, "quote_volume": 1626653.2268, "trades": 15739, "taker_buy_base": 40846.19, "taker_buy_quote": 757755.0624 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 18.32, "high": 19.08, "low": 18.25, "close": 19.06, "volume": 80611.73, "close_time": 1752623999999, "quote_volume": 1510717.8064, "trades": 12112, "taker_buy_base": 45619.87, "taker_buy_quote": 855519.2959 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 19.05, "high": 19.73, "low": 18.91, "close": 19.14, "volume": 344883.64, "close_time": 1752638399999, "quote_volume": 6702277.8888, "trades": 34155, "taker_buy_base": 198260.88, "taker_buy_quote": 3857247.0459 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 19.14, "high": 19.64, "low": 19.05, "close": 19.59, "volume": 169740.35, "close_time": 1752652799999, "quote_volume": 3298863.7971, "trades": 18689, "taker_buy_base": 115933.55, "taker_buy_quote": 2255560.064 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 19.58, "high": 19.67, "low": 19.42, "close": 19.51, "volume": 139729.84, "close_time": 1752667199999, "quote_volume": 2732121.544, "trades": 14030, "taker_buy_base": 64188.06, "taker_buy_quote": 1256056.1961 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 19.51, "high": 19.89, "low": 19.43, "close": 19.63, "volume": 164403.24, "close_time": 1752681599999, "quote_volume": 3227736.0248, "trades": 20376, "taker_buy_base": 87947.79, "taker_buy_quote": 1726809.945 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 19.62, "high": 20.09, "low": 19.57, "close": 20.05, "volume": 135313.09, "close_time": 1752695999999, "quote_volume": 2693955.1816, "trades": 16454, "taker_buy_base": 79119.9, "taker_buy_quote": 1576900.2209 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 20.06, "high": 20.34, "low": 19.81, "close": 19.88, "volume": 151570.05, "close_time": 1752710399999, "quote_volume": 3049310.4855, "trades": 19717, "taker_buy_base": 76081.97, "taker_buy_quote": 1532035.5637 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 19.88, "high": 20.07, "low": 19.34, "close": 19.46, "volume": 107876.0, "close_time": 1752724799999, "quote_volume": 2123810.5715, "trades": 17150, "taker_buy_base": 50685.11, "taker_buy_quote": 999025.1829 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 19.45, "high": 20.1, "low": 19.4, "close": 20.0, "volume": 304145.19, "close_time": 1752739199999, "quote_volume": 6038369.9715, "trades": 22193, "taker_buy_base": 174938.77, "taker_buy_quote": 3474997.3021 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 20.01, "high": 20.24, "low": 19.86, "close": 19.89, "volume": 248637.19, "close_time": 1752753599999, "quote_volume": 4981894.9864, "trades": 26444, "taker_buy_base": 103287.59, "taker_buy_quote": 2070978.0419 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 19.9, "high": 20.04, "low": 19.57, "close": 19.9, "volume": 145934.32, "close_time": 1752767999999, "quote_volume": 2895513.45, "trades": 21270, "taker_buy_base": 58914.42, "taker_buy_quote": 1168671.4406 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 19.9, "high": 20.06, "low": 19.51, "close": 19.8, "volume": 103592.99, "close_time": 1752782399999, "quote_volume": 2052033.6981, "trades": 16245, "taker_buy_base": 38742.61, "taker_buy_quote": 767085.3122 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 19.8, "high": 20.44, "low": 19.56, "close": 20.26, "volume": 196266.68, "close_time": 1752796799999, "quote_volume": 3952034.9054, "trades": 30205, "taker_buy_base": 92895.37, "taker_buy_quote": 1869801.445 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 20.27, "high": 21.5, "low": 20.13, "close": 21.49, "volume": 396474.23, "close_time": 1752811199999, "quote_volume": 8340829.3831, "trades": 51684, "taker_buy_base": 223691.74, "taker_buy_quote": 4699831.7574 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 21.49, "high": 23.43, "low": 21.35, "close": 22.85, "volume": 1201848.99, "close_time": 1752825599999, "quote_volume": 27291195.7936, "trades": 107907, "taker_buy_base": 635222.93, "taker_buy_quote": 14408828.5443 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 22.85, "high": 24.99, "low": 22.85, "close": 24.38, "volume": 1779903.2, "close_time": 1752839999999, "quote_volume": 42698120.3914, "trades": 186568, "taker_buy_base": 1042710.39, "taker_buy_quote": 25028778.9918 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 24.38, "high": 24.98, "low": 22.89, "close": 23.17, "volume": 837100.01, "close_time": 1752854399999, "quote_volume": 19950261.5844, "trades": 96732, "taker_buy_base": 412330.28, "taker_buy_quote": 9825655.7016 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 23.17, "high": 24.28, "low": 23.17, "close": 23.49, "volume": 433892.18, "close_time": 1752868799999, "quote_volume": 10350192.2141, "trades": 64884, "taker_buy_base": 249410.88, "taker_buy_quote": 5949131.7698 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 23.49, "high": 23.54, "low": 22.75, "close": 23.18, "volume": 286427.87, "close_time": 1752883199999, "quote_volume": 6613321.2439, "trades": 43922, "taker_buy_base": 139686.3, "taker_buy_quote": 3226548.9175 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 23.18, "high": 24.47, "low": 22.44, "close": 24.46, "volume": 588100.35, "close_time": 1752897599999, "quote_volume": 13705818.3169, "trades": 73507, "taker_buy_base": 312456.29, "taker_buy_quote": 7293111.7952 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 24.46, "high": 25.93, "low": 24.35, "close": 24.71, "volume": 1319132.3, "close_time": 1752911999999, "quote_volume": 33070510.4751, "trades": 154679, "taker_buy_base": 670912.84, "taker_buy_quote": 16822443.4797 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 24.71, "high": 24.86, "low": 23.68, "close": 23.76, "volume": 521826.55, "close_time": 1752926399999, "quote_volume": 12694529.2574, "trades": 48954, "taker_buy_base": 256133.07, "taker_buy_quote": 6239441.6157 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 23.76, "high": 24.03, "low": 22.97, "close": 23.29, "volume": 493194.07, "close_time": 1752940799999, "quote_volume": 11585502.8449, "trades": 43123, "taker_buy_base": 267164.72, "taker_buy_quote": 6272585.0773 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 23.29, "high": 23.75, "low": 23.17, "close": 23.73, "volume": 209883.25, "close_time": 1752955199999, "quote_volume": 4928131.7333, "trades": 21799, "taker_buy_base": 115544.38, "taker_buy_quote": 2713762.2894 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 23.74, "high": 24.5, "low": 23.32, "close": 24.37, "volume": 259101.11, "close_time": 1752969599999, "quote_volume": 6182395.9842, "trades": 33312, "taker_buy_base": 147277.37, "taker_buy_quote": 3516304.8286 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 24.36, "high": 25.12, "low": 23.96, "close": 24.81, "volume": 661961.83, "close_time": 1752983999999, "quote_volume": 16185700.1996, "trades": 82891, "taker_buy_base": 342119.71, "taker_buy_quote": 8364881.347 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 24.82, "high": 25.06, "low": 24.6, "close": 24.84, "volume": 284555.71, "close_time": 1752998399999, "quote_volume": 7069859.3964, "trades": 33476, "taker_buy_base": 145353.29, "taker_buy_quote": 3612289.0722 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 24.84, "high": 25.28, "low": 24.61, "close": 25.28, "volume": 347895.08, "close_time": 1753012799999, "quote_volume": 8676652.435, "trades": 32975, "taker_buy_base": 169499.47, "taker_buy_quote": 4231463.2574 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 25.28, "high": 25.32, "low": 24.78, "close": 25.21, "volume": 237255.23, "close_time": 1753027199999, "quote_volume": 5947239.5313, "trades": 28000, "taker_buy_base": 116482.4, "taker_buy_quote": 2921211.338 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 25.21, "high": 25.59, "low": 24.7, "close": 24.78, "volume": 758254.28, "close_time": 1753041599999, "quote_volume": 18986176.6813, "trades": 60546, "taker_buy_base": 270964.62, "taker_buy_quote": 6801446.5466 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 24.77, "high": 24.95, "low": 24.18, "close": 24.69, "volume": 184354.54, "close_time": 1753055999999, "quote_volume": 4537606.0202, "trades": 31239, "taker_buy_base": 87403.01, "taker_buy_quote": 2152154.9647 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 24.7, "high": 24.7, "low": 24.09, "close": 24.62, "volume": 274691.7, "close_time": 1753070399999, "quote_volume": 6700974.4212, "trades": 29161, "taker_buy_base": 127328.13, "taker_buy_quote": 3109194.761 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 24.62, "high": 24.92, "low": 24.29, "close": 24.78, "volume": 336595.93, "close_time": 1753084799999, "quote_volume": 8303453.9132, "trades": 24528, "taker_buy_base": 190735.0, "taker_buy_quote": 4710524.6821 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 24.78, "high": 24.84, "low": 24.3, "close": 24.5, "volume": 163857.36, "close_time": 1753099199999, "quote_volume": 4026651.8926, "trades": 19201, "taker_buy_base": 82930.64, "taker_buy_quote": 2037644.8229 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 24.5, "high": 24.95, "low": 24.15, "close": 24.46, "volume": 425407.67, "close_time": 1753113599999, "quote_volume": 10438482.0859, "trades": 45870, "taker_buy_base": 190637.26, "taker_buy_quote": 4674926.8167 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 24.46, "high": 24.54, "low": 23.65, "close": 23.72, "volume": 268413.36, "close_time": 1753127999999, "quote_volume": 6460451.2015, "trades": 37428, "taker_buy_base": 116418.53, "taker_buy_quote": 2800935.3317 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 23.72, "high": 24.14, "low": 23.62, "close": 24.01, "volume": 95178.94, "close_time": 1753142399999, "quote_volume": 2270340.2343, "trades": 14442, "taker_buy_base": 45892.27, "taker_buy_quote": 1095036.4059 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 24.02, "high": 24.06, "low": 23.27, "close": 23.47, "volume": 263362.38, "close_time": 1753156799999, "quote_volume": 6225739.5091, "trades": 35068, "taker_buy_base": 118154.49, "taker_buy_quote": 2795464.6491 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 23.46, "high": 23.75, "low": 22.93, "close": 23.55, "volume": 183396.38, "close_time": 1753171199999, "quote_volume": 4272275.5414, "trades": 30267, "taker_buy_base": 82169.53, "taker_buy_quote": 1915845.4008 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 23.54, "high": 23.59, "low": 23.13, "close": 23.44, "volume": 172338.08, "close_time": 1753185599999, "quote_volume": 4028711.2859, "trades": 29405, "taker_buy_base": 82371.54, "taker_buy_quote": 1925943.9995 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 23.45, "high": 24.87, "low": 23.18, "close": 24.12, "volume": 450000.98, "close_time": 1753199999999, "quote_volume": 10821518.3603, "trades": 59132, "taker_buy_base": 232192.17, "taker_buy_quote": 5581023.0989 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 24.12, "high": 24.29, "low": 23.55, "close": 23.64, "volume": 131047.92, "close_time": 1753214399999, "quote_volume": 3129019.3586, "trades": 26131, "taker_buy_base": 65210.55, "taker_buy_quote": 1558011.773 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 23.63, "high": 24.32, "low": 23.6, "close": 24.24, "volume": 130166.7, "close_time": 1753228799999, "quote_volume": 3128736.1946, "trades": 14614, "taker_buy_base": 68068.22, "taker_buy_quote": 1636124.5243 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 24.24, "high": 24.5, "low": 24.05, "close": 24.09, "volume": 188155.49, "close_time": 1753243199999, "quote_volume": 4567636.6469, "trades": 25034, "taker_buy_base": 102106.19, "taker_buy_quote": 2479961.7607 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 24.09, "high": 24.21, "low": 23.7, "close": 23.78, "volume": 136318.41, "close_time": 1753257599999, "quote_volume": 3266986.5696, "trades": 15979, "taker_buy_base": 74036.31, "taker_buy_quote": 1775418.9438 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 23.78, "high": 23.86, "low": 23.16, "close": 23.45, "volume": 118992.9, "close_time": 1753271999999, "quote_volume": 2789276.4776, "trades": 15487, "taker_buy_base": 57797.02, "taker_buy_quote": 1354193.0244 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 23.45, "high": 23.45, "low": 22.04, "close": 22.76, "volume": 558039.79, "close_time": 1753286399999, "quote_volume": 12620935.7939, "trades": 62398, "taker_buy_base": 262541.51, "taker_buy_quote": 5932338.9499 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 22.75, "high": 22.83, "low": 22.05, "close": 22.44, "volume": 270414.66, "close_time": 1753300799999, "quote_volume": 6063938.0565, "trades": 38816, "taker_buy_base": 144729.25, "taker_buy_quote": 3247071.6747 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 22.43, "high": 22.61, "low": 21.96, "close": 22.53, "volume": 243826.02, "close_time": 1753315199999, "quote_volume": 5423880.6739, "trades": 32010, "taker_buy_base": 100503.05, "taker_buy_quote": 2238516.5758 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 22.54, "high": 23.36, "low": 22.37, "close": 22.71, "volume": 209825.27, "close_time": 1753329599999, "quote_volume": 4827407.6776, "trades": 31782, "taker_buy_base": 95067.44, "taker_buy_quote": 2188411.957 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 22.71, "high": 22.81, "low": 21.33, "close": 22.13, "volume": 361054.36, "close_time": 1753343999999, "quote_volume": 7927239.7395, "trades": 50519, "taker_buy_base": 179921.03, "taker_buy_quote": 3951453.2582 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 22.13, "high": 23.01, "low": 22.05, "close": 22.89, "volume": 164786.4, "close_time": 1753358399999, "quote_volume": 3729051.5835, "trades": 28444, "taker_buy_base": 80376.62, "taker_buy_quote": 1820244.2572 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 22.89, "high": 23.2, "low": 22.2, "close": 22.68, "volume": 227499.64, "close_time": 1753372799999, "quote_volume": 5178097.2925, "trades": 41399, "taker_buy_base": 111607.28, "taker_buy_quote": 2541250.7155 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 22.69, "high": 22.94, "low": 22.26, "close": 22.71, "volume": 98646.98, "close_time": 1753387199999, "quote_volume": 2230860.8817, "trades": 20389, "taker_buy_base": 49854.51, "taker_buy_quote": 1127353.9741 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 22.72, "high": 22.9, "low": 22.2, "close": 22.27, "volume": 86499.07, "close_time": 1753401599999, "quote_volume": 1950425.9127, "trades": 14318, "taker_buy_base": 46369.91, "taker_buy_quote": 1046033.9821 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 22.27, "high": 22.32, "low": 21.52, "close": 21.71, "volume": 149519.34, "close_time": 1753415999999, "quote_volume": 3276424.1856, "trades": 28670, "taker_buy_base": 66746.41, "taker_buy_quote": 1463922.8203 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 21.72, "high": 22.08, "low": 21.52, "close": 21.89, "volume": 117554.16, "close_time": 1753430399999, "quote_volume": 2563383.5002, "trades": 22743, "taker_buy_base": 55519.55, "taker_buy_quote": 1211466.4499 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 21.88, "high": 22.71, "low": 21.86, "close": 22.65, "volume": 179409.88, "close_time": 1753444799999, "quote_volume": 4020467.7922, "trades": 23173, "taker_buy_base": 110957.71, "taker_buy_quote": 2490939.2306 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 22.67, "high": 22.78, "low": 21.57, "close": 21.83, "volume": 188625.87, "close_time": 1753459199999, "quote_volume": 4171211.6625, "trades": 29649, "taker_buy_base": 80705.91, "taker_buy_quote": 1783095.0135 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 21.83, "high": 22.27, "low": 21.77, "close": 22.08, "volume": 66424.52, "close_time": 1753473599999, "quote_volume": 1462540.892, "trades": 15332, "taker_buy_base": 30448.21, "taker_buy_quote": 670805.7904 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 22.08, "high": 22.73, "low": 22.07, "close": 22.69, "volume": 68363.39, "close_time": 1753487999999, "quote_volume": 1543784.0284, "trades": 10352, "taker_buy_base": 43646.95, "taker_buy_quote": 986123.3831 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 22.69, "high": 23.27, "low": 22.48, "close": 23.15, "volume": 133742.38, "close_time": 1753502399999, "quote_volume": 3057136.9663, "trades": 17481, "taker_buy_base": 78606.42, "taker_buy_quote": 1797781.2899 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 23.15, "high": 23.35, "low": 22.93, "close": 22.94, "volume": 103808.27, "close_time": 1753516799999, "quote_volume": 2400586.0983, "trades": 14320, "taker_buy_base": 52150.29, "taker_buy_quote": 1206976.4328 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 22.94, "high": 23.15, "low": 22.83, "close": 22.84, "volume": 125520.33, "close_time": 1753531199999, "quote_volume": 2885894.1189, "trades": 11458, "taker_buy_base": 57468.97, "taker_buy_quote": 1322336.2449 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 22.84, "high": 22.94, "low": 22.69, "close": 22.81, "volume": 53878.01, "close_time": 1753545599999, "quote_volume": 1228945.6632, "trades": 7949, "taker_buy_base": 27038.28, "taker_buy_quote": 616804.5217 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 22.8, "high": 22.95, "low": 22.67, "close": 22.92, "volume": 37885.6, "close_time": 1753559999999, "quote_volume": 863926.207, "trades": 8029, "taker_buy_base": 15330.33, "taker_buy_quote": 349888.2168 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 22.91, "high": 23.09, "low": 22.79, "close": 22.81, "volume": 37556.03, "close_time": 1753574399999, "quote_volume": 860549.3988, "trades": 5826, "taker_buy_base": 13881.64, "taker_buy_quote": 318203.9091 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 22.81, "high": 23.18, "low": 22.75, "close": 23.14, "volume": 53076.95, "close_time": 1753588799999, "quote_volume": 1221146.3062, "trades": 7597, "taker_buy_base": 29249.56, "taker_buy_quote": 673150.5739 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 23.14, "high": 23.25, "low": 22.82, "close": 22.86, "volume": 64126.85, "close_time": 1753603199999, "quote_volume": 1479153.8238, "trades": 8175, "taker_buy_base": 27043.6, "taker_buy_quote": 624044.1931 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 22.87, "high": 23.03, "low": 22.46, "close": 22.81, "volume": 117295.11, "close_time": 1753617599999, "quote_volume": 2664908.7909, "trades": 13058, "taker_buy_base": 60468.65, "taker_buy_quote": 1373758.3811 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 22.81, "high": 23.12, "low": 22.73, "close": 22.94, "volume": 115283.46, "close_time": 1753631999999, "quote_volume": 2642146.4794, "trades": 14310, "taker_buy_base": 54611.4, "taker_buy_quote": 1251623.1969 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 22.94, "high": 23.23, "low": 22.87, "close": 23.04, "volume": 87675.7, "close_time": 1753646399999, "quote_volume": 2023235.4365, "trades": 13614, "taker_buy_base": 44953.49, "taker_buy_quote": 1037957.0479 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 23.05, "high": 23.44, "low": 22.96, "close": 23.3, "volume": 66447.84, "close_time": 1753660799999, "quote_volume": 1544770.7877, "trades": 10340, "taker_buy_base": 32338.48, "taker_buy_quote": 751605.8717 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 23.3, "high": 23.51, "low": 22.97, "close": 23.36, "volume": 90417.3, "close_time": 1753675199999, "quote_volume": 2104961.027, "trades": 15708, "taker_buy_base": 45411.8, "taker_buy_quote": 1057083.7462 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 23.35, "high": 23.78, "low": 23.21, "close": 23.38, "volume": 159088.35, "close_time": 1753689599999, "quote_volume": 3740838.4299, "trades": 19520, "taker_buy_base": 65295.26, "taker_buy_quote": 1536943.7699 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 23.38, "high": 23.45, "low": 22.85, "close": 23.01, "volume": 184018.28, "close_time": 1753703999999, "quote_volume": 4259040.9411, "trades": 16092, "taker_buy_base": 98463.55, "taker_buy_quote": 2276123.8627 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 23.01, "high": 23.02, "low": 22.04, "close": 22.18, "volume": 306218.76, "close_time": 1753718399999, "quote_volume": 6928920.3234, "trades": 35628, "taker_buy_base": 158512.08, "taker_buy_quote": 3589188.5015 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 22.18, "high": 22.24, "low": 21.78, "close": 21.98, "volume": 91078.14, "close_time": 1753732799999, "quote_volume": 2003897.4877, "trades": 19374, "taker_buy_base": 39329.95, "taker_buy_quote": 865338.2734 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 21.99, "high": 22.07, "low": 21.75, "close": 21.91, "volume": 62569.59, "close_time": 1753747199999, "quote_volume": 1369608.2799, "trades": 12853, "taker_buy_base": 32819.77, "taker_buy_quote": 718580.4867 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 21.91, "high": 22.07, "low": 21.6, "close": 21.94, "volume": 91875.44, "close_time": 1753761599999, "quote_volume": 2004530.1378, "trades": 17453, "taker_buy_base": 41144.38, "taker_buy_quote": 897580.7044 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 21.94, "high": 22.43, "low": 21.82, "close": 22.37, "volume": 95892.54, "close_time": 1753775999999, "quote_volume": 2123057.7712, "trades": 11667, "taker_buy_base": 45859.5, "taker_buy_quote": 1017120.1873 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 22.36, "high": 22.4, "low": 22.0, "close": 22.19, "volume": 60009.22, "close_time": 1753790399999, "quote_volume": 1334091.6681, "trades": 10855, "taker_buy_base": 25928.89, "taker_buy_quote": 576696.3742 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 22.19, "high": 22.41, "low": 21.68, "close": 21.85, "volume": 122153.19, "close_time": 1753804799999, "quote_volume": 2691809.9137, "trades": 19957, "taker_buy_base": 49255.7, "taker_buy_quote": 1086756.186 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 21.86, "high": 22.08, "low": 21.54, "close": 21.66, "volume": 85051.68, "close_time": 1753819199999, "quote_volume": 1853228.5511, "trades": 14561, "taker_buy_base": 42283.03, "taker_buy_quote": 921786.384 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 21.66, "high": 21.95, "low": 21.46, "close": 21.76, "volume": 67144.85, "close_time": 1753833599999, "quote_volume": 1456416.8112, "trades": 11430, "taker_buy_base": 33743.78, "taker_buy_quote": 731692.023 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 21.75, "high": 21.94, "low": 21.42, "close": 21.79, "volume": 58079.63, "close_time": 1753847999999, "quote_volume": 1262731.1888, "trades": 11917, "taker_buy_base": 28299.68, "taker_buy_quote": 615759.4303 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 21.79, "high": 21.85, "low": 21.43, "close": 21.5, "volume": 98468.48, "close_time": 1753862399999, "quote_volume": 2125188.8367, "trades": 12168, "taker_buy_base": 34423.51, "taker_buy_quote": 742558.1051 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 21.5, "high": 21.66, "low": 20.97, "close": 21.09, "volume": 118742.2, "close_time": 1753876799999, "quote_volume": 2526490.0448, "trades": 18662, "taker_buy_base": 51834.88, "taker_buy_quote": 1103911.763 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 21.09, "high": 21.59, "low": 20.91, "close": 21.36, "volume": 137546.94, "close_time": 1753891199999, "quote_volume": 2912063.4653, "trades": 21241, "taker_buy_base": 75918.11, "taker_buy_quote": 1605269.2593 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 21.37, "high": 21.56, "low": 20.37, "close": 21.24, "volume": 203634.37, "close_time": 1753905599999, "quote_volume": 4260340.6783, "trades": 30455, "taker_buy_base": 95560.91, "taker_buy_quote": 1999573.6102 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 21.23, "high": 21.47, "low": 21.04, "close": 21.4, "volume": 67623.67, "close_time": 1753919999999, "quote_volume": 1438044.7915, "trades": 12101, "taker_buy_base": 29153.73, "taker_buy_quote": 620250.3911 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 21.4, "high": 21.8, "low": 21.32, "close": 21.77, "volume": 51079.42, "close_time": 1753934399999, "quote_volume": 1103014.7915, "trades": 8312, "taker_buy_base": 32280.41, "taker_buy_quote": 697098.7876 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 21.77, "high": 21.85, "low": 21.65, "close": 21.77, "volume": 47176.01, "close_time": 1753948799999, "quote_volume": 1025384.9031, "trades": 5962, "taker_buy_base": 17477.57, "taker_buy_quote": 380030.8473 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 21.77, "high": 21.87, "low": 21.63, "close": 21.68, "volume": 43085.79, "close_time": 1753963199999, "quote_volume": 937596.753, "trades": 5475, "taker_buy_base": 20813.5, "taker_buy_quote": 453001.2155 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 21.69, "high": 21.71, "low": 21.11, "close": 21.37, "volume": 119663.22, "close_time": 1753977599999, "quote_volume": 2555556.7392, "trades": 18570, "taker_buy_base": 50510.47, "taker_buy_quote": 1078490.8036 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 21.36, "high": 21.68, "low": 21.09, "close": 21.15, "volume": 63400.25, "close_time": 1753991999999, "quote_volume": 1353030.4222, "trades": 14535, "taker_buy_base": 27735.39, "taker_buy_quote": 592211.0013 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 21.15, "high": 21.22, "low": 20.51, "close": 20.56, "volume": 109606.6, "close_time": 1754006399999, "quote_volume": 2287746.104, "trades": 18092, "taker_buy_base": 42940.44, "taker_buy_quote": 896570.8826 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 20.56, "high": 20.64, "low": 19.98, "close": 20.55, "volume": 193501.73, "close_time": 1754020799999, "quote_volume": 3932556.4142, "trades": 32039, "taker_buy_base": 88657.28, "taker_buy_quote": 1803023.4151 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 20.54, "high": 20.54, "low": 20.02, "close": 20.18, "volume": 92306.88, "close_time": 1754035199999, "quote_volume": 1865567.9427, "trades": 18003, "taker_buy_base": 42974.1, "taker_buy_quote": 868221.3161 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 20.18, "high": 20.24, "low": 19.78, "close": 20.14, "volume": 85608.16, "close_time": 1754049599999, "quote_volume": 1716505.8375, "trades": 17844, "taker_buy_base": 39403.94, "taker_buy_quote": 790311.0569 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 20.14, "high": 20.36, "low": 19.67, "close": 20.15, "volume": 194181.91, "close_time": 1754063999999, "quote_volume": 3899528.4157, "trades": 30326, "taker_buy_base": 96839.05, "taker_buy_quote": 1946086.1047 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 20.14, "high": 20.31, "low": 19.72, "close": 20.15, "volume": 86894.21, "close_time": 1754078399999, "quote_volume": 1737275.5421, "trades": 20621, "taker_buy_base": 37836.88, "taker_buy_quote": 756504.0751 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 20.14, "high": 20.2, "low": 19.31, "close": 19.78, "volume": 138417.49, "close_time": 1754092799999, "quote_volume": 2724674.1518, "trades": 28571, "taker_buy_base": 65970.89, "taker_buy_quote": 1298406.3475 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 19.78, "high": 20.05, "low": 19.73, "close": 19.97, "volume": 50090.13, "close_time": 1754107199999, "quote_volume": 997773.799, "trades": 8780, "taker_buy_base": 26210.04, "taker_buy_quote": 522205.0232 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 19.98, "high": 20.09, "low": 19.5, "close": 19.91, "volume": 58330.35, "close_time": 1754121599999, "quote_volume": 1155143.6437, "trades": 9465, "taker_buy_base": 25773.49, "taker_buy_quote": 510851.5425 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 19.91, "high": 19.96, "low": 19.57, "close": 19.79, "volume": 69466.76, "close_time": 1754135999999, "quote_volume": 1368919.1924, "trades": 10894, "taker_buy_base": 23558.45, "taker_buy_quote": 464348.9068 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 19.78, "high": 19.88, "low": 19.49, "close": 19.55, "volume": 78883.25, "close_time": 1754150399999, "quote_volume": 1551950.7923, "trades": 16496, "taker_buy_base": 42278.25, "taker_buy_quote": 831834.8447 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 19.56, "high": 19.67, "low": 19.0, "close": 19.23, "volume": 143452.44, "close_time": 1754164799999, "quote_volume": 2766850.1033, "trades": 27065, "taker_buy_base": 65255.09, "taker_buy_quote": 1258803.8225 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 19.23, "high": 19.51, "low": 19.04, "close": 19.19, "volume": 46175.57, "close_time": 1754179199999, "quote_volume": 890016.9558, "trades": 11538, "taker_buy_base": 20906.22, "taker_buy_quote": 403164.4844 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 19.19, "high": 19.53, "low": 18.93, "close": 19.46, "volume": 88810.58, "close_time": 1754193599999, "quote_volume": 1710000.3693, "trades": 15529, "taker_buy_base": 42009.81, "taker_buy_quote": 810156.0411 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 19.46, "high": 19.87, "low": 19.29, "close": 19.35, "volume": 681053.2, "close_time": 1754207999999, "quote_volume": 13322787.4321, "trades": 68323, "taker_buy_base": 361142.71, "taker_buy_quote": 7090720.2033 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 19.36, "high": 19.95, "low": 19.35, "close": 19.88, "volume": 1113651.3, "close_time": 1754222399999, "quote_volume": 21895340.9653, "trades": 101449, "taker_buy_base": 520866.96, "taker_buy_quote": 10276593.0967 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 19.88, "high": 20.1, "low": 19.5, "close": 19.75, "volume": 696944.73, "close_time": 1754236799999, "quote_volume": 13769922.0781, "trades": 58647, "taker_buy_base": 341351.77, "taker_buy_quote": 6764818.1579 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 19.75, "high": 19.89, "low": 19.7, "close": 19.78, "volume": 28150.25, "close_time": 1754251199999, "quote_volume": 556789.2866, "trades": 6248, "taker_buy_base": 17268.22, "taker_buy_quote": 341607.7637 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 19.79, "high": 20.0, "low": 19.73, "close": 19.86, "volume": 41661.3, "close_time": 1754265599999, "quote_volume": 827073.4188, "trades": 6564, "taker_buy_base": 21832.03, "taker_buy_quote": 433609.9184 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 19.87, "high": 20.23, "low": 19.86, "close": 20.01, "volume": 69175.15, "close_time": 1754279999999, "quote_volume": 1386499.9337, "trades": 9058, "taker_buy_base": 38315.42, "taker_buy_quote": 767812.1765 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 20.02, "high": 20.16, "low": 19.93, "close": 20.09, "volume": 69892.45, "close_time": 1754294399999, "quote_volume": 1398503.0594, "trades": 7516, "taker_buy_base": 32876.94, "taker_buy_quote": 658243.0722 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 20.1, "high": 20.18, "low": 20.01, "close": 20.1, "volume": 38057.78, "close_time": 1754308799999, "quote_volume": 765099.9432, "trades": 7278, "taker_buy_base": 18350.66, "taker_buy_quote": 368949.3316 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 20.1, "high": 20.66, "low": 20.08, "close": 20.55, "volume": 127563.32, "close_time": 1754323199999, "quote_volume": 2604848.2579, "trades": 18212, "taker_buy_base": 56968.3, "taker_buy_quote": 1164155.8075 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 20.54, "high": 20.94, "low": 20.53, "close": 20.65, "volume": 68064.81, "close_time": 1754337599999, "quote_volume": 1411230.5771, "trades": 12747, "taker_buy_base": 32393.75, "taker_buy_quote": 671228.8028 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 20.65, "high": 21.06, "low": 20.63, "close": 20.99, "volume": 51881.28, "close_time": 1754351999999, "quote_volume": 1085065.3543, "trades": 8605, "taker_buy_base": 29572.36, "taker_buy_quote": 618874.338 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 20.99, "high": 21.09, "low": 20.59, "close": 20.59, "volume": 136039.42, "close_time": 1754366399999, "quote_volume": 2843435.285, "trades": 11845, "taker_buy_base": 52824.99, "taker_buy_quote": 1102475.4665 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 20.59, "high": 20.7, "low": 20.25, "close": 20.29, "volume": 115711.68, "close_time": 1754380799999, "quote_volume": 2375109.3942, "trades": 16099, "taker_buy_base": 59344.86, "taker_buy_quote": 1219305.4819 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 20.29, "high": 20.86, "low": 20.26, "close": 20.77, "volume": 84785.51, "close_time": 1754395199999, "quote_volume": 1739479.0173, "trades": 13298, "taker_buy_base": 40820.68, "taker_buy_quote": 839525.4487 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 20.78, "high": 20.8, "low": 19.92, "close": 20.02, "volume": 131174.54, "close_time": 1754409599999, "quote_volume": 2666766.5184, "trades": 25058, "taker_buy_base": 61654.36, "taker_buy_quote": 1252172.0537 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 20.01, "high": 20.2, "low": 19.93, "close": 19.98, "volume": 68442.5, "close_time": 1754423999999, "quote_volume": 1374788.0766, "trades": 11071, "taker_buy_base": 45067.44, "taker_buy_quote": 905546.6387 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 19.99, "high": 20.23, "low": 19.8, "close": 20.18, "volume": 51847.52, "close_time": 1754438399999, "quote_volume": 1039168.641, "trades": 8709, "taker_buy_base": 24297.16, "taker_buy_quote": 486865.0483 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 20.18, "high": 20.18, "low": 19.72, "close": 19.81, "volume": 62284.21, "close_time": 1754452799999, "quote_volume": 1239964.5236, "trades": 12240, "taker_buy_base": 26908.79, "taker_buy_quote": 535997.1493 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 19.8, "high": 20.28, "low": 19.73, "close": 20.2, "volume": 61922.43, "close_time": 1754467199999, "quote_volume": 1244209.7607, "trades": 11672, "taker_buy_base": 25934.91, "taker_buy_quote": 521248.9395 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 20.2, "high": 20.23, "low": 19.88, "close": 19.91, "volume": 70796.31, "close_time": 1754481599999, "quote_volume": 1414753.6623, "trades": 14897, "taker_buy_base": 24540.53, "taker_buy_quote": 490562.9214 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 19.91, "high": 20.35, "low": 19.74, "close": 20.3, "volume": 72289.7, "close_time": 1754495999999, "quote_volume": 1443464.0762, "trades": 17239, "taker_buy_base": 38334.28, "taker_buy_quote": 765996.6842 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 20.31, "high": 20.44, "low": 20.1, "close": 20.34, "volume": 42396.98, "close_time": 1754510399999, "quote_volume": 859461.6837, "trades": 9013, "taker_buy_base": 19239.73, "taker_buy_quote": 390187.6943 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 20.35, "high": 20.38, "low": 20.23, "close": 20.3, "volume": 31086.58, "close_time": 1754524799999, "quote_volume": 631189.8366, "trades": 5765, "taker_buy_base": 20646.1, "taker_buy_quote": 419226.8978 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 20.29, "high": 20.44, "low": 20.1, "close": 20.12, "volume": 67838.95, "close_time": 1754539199999, "quote_volume": 1374946.2404, "trades": 7244, "taker_buy_base": 46895.6, "taker_buy_quote": 950908.1932 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 20.11, "high": 20.42, "low": 20.11, "close": 20.29, "volume": 106496.26, "close_time": 1754553599999, "quote_volume": 2159211.8063, "trades": 9764, "taker_buy_base": 50984.52, "taker_buy_quote": 1033701.3263 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 20.3, "high": 21.04, "low": 20.26, "close": 21.02, "volume": 162633.47, "close_time": 1754567999999, "quote_volume": 3360200.2667, "trades": 18636, "taker_buy_base": 97765.34, "taker_buy_quote": 2019948.3125 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 21.02, "high": 21.2, "low": 20.82, "close": 20.95, "volume": 177551.16, "close_time": 1754582399999, "quote_volume": 3737982.6878, "trades": 19437, "taker_buy_base": 88711.36, "taker_buy_quote": 1867223.426 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 20.96, "high": 21.1, "low": 20.54, "close": 21.1, "volume": 86790.35, "close_time": 1754596799999, "quote_volume": 1808181.4733, "trades": 13545, "taker_buy_base": 41427.92, "taker_buy_quote": 864426.6327 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 21.1, "high": 21.56, "low": 21.06, "close": 21.55, "volume": 88133.0, "close_time": 1754611199999, "quote_volume": 1880234.7601, "trades": 11957, "taker_buy_base": 51497.18, "taker_buy_quote": 1099631.5299 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 21.54, "high": 21.9, "low": 21.17, "close": 21.62, "volume": 406297.22, "close_time": 1754625599999, "quote_volume": 8756405.1732, "trades": 58666, "taker_buy_base": 208212.05, "taker_buy_quote": 4488568.217 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 21.63, "high": 21.84, "low": 21.33, "close": 21.7, "volume": 123996.2, "close_time": 1754639999999, "quote_volume": 2674142.3434, "trades": 15188, "taker_buy_base": 62618.04, "taker_buy_quote": 1350703.757 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 21.7, "high": 21.84, "low": 21.6, "close": 21.69, "volume": 199297.16, "close_time": 1754654399999, "quote_volume": 4327603.3746, "trades": 19364, "taker_buy_base": 99306.12, "taker_buy_quote": 2157753.497 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 21.68, "high": 22.58, "low": 21.5, "close": 21.84, "volume": 629578.51, "close_time": 1754668799999, "quote_volume": 13972060.9754, "trades": 64193, "taker_buy_base": 376118.96, "taker_buy_quote": 8357081.2991 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 21.83, "high": 22.71, "low": 21.81, "close": 22.64, "volume": 239763.23, "close_time": 1754683199999, "quote_volume": 5373190.0937, "trades": 35257, "taker_buy_base": 122778.34, "taker_buy_quote": 2748856.4589 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 22.65, "high": 22.69, "low": 22.38, "close": 22.38, "volume": 135667.25, "close_time": 1754697599999, "quote_volume": 3051410.2678, "trades": 14202, "taker_buy_base": 63826.25, "taker_buy_quote": 1435773.2274 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 22.39, "high": 22.96, "low": 22.35, "close": 22.74, "volume": 222728.75, "close_time": 1754711999999, "quote_volume": 5048712.0682, "trades": 24860, "taker_buy_base": 125993.69, "taker_buy_quote": 2856166.5323 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 22.74, "high": 23.64, "low": 22.65, "close": 23.24, "volume": 367656.33, "close_time": 1754726399999, "quote_volume": 8546770.568, "trades": 47610, "taker_buy_base": 174351.1, "taker_buy_quote": 4051240.7918 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 23.25, "high": 23.67, "low": 23.23, "close": 23.45, "volume": 200781.23, "close_time": 1754740799999, "quote_volume": 4706178.161, "trades": 26598, "taker_buy_base": 101642.1, "taker_buy_quote": 2382654.3156 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 23.45, "high": 23.59, "low": 22.94, "close": 23.15, "volume": 237711.42, "close_time": 1754755199999, "quote_volume": 5517070.2156, "trades": 28488, "taker_buy_base": 103782.64, "taker_buy_quote": 2408876.4383 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 23.14, "high": 23.55, "low": 23.11, "close": 23.47, "volume": 91647.25, "close_time": 1754769599999, "quote_volume": 2137893.4783, "trades": 18336, "taker_buy_base": 50018.18, "taker_buy_quote": 1167069.587 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 23.47, "high": 23.89, "low": 23.45, "close": 23.6, "volume": 214744.58, "close_time": 1754783999999, "quote_volume": 5081194.5276, "trades": 32639, "taker_buy_base": 109845.17, "taker_buy_quote": 2599572.9162 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 23.61, "high": 24.39, "low": 23.31, "close": 23.59, "volume": 429393.11, "close_time": 1754798399999, "quote_volume": 10233300.8805, "trades": 65425, "taker_buy_base": 230579.09, "taker_buy_quote": 5503285.1628 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 23.59, "high": 23.8, "low": 22.76, "close": 22.79, "volume": 253677.02, "close_time": 1754812799999, "quote_volume": 5884204.6785, "trades": 33965, "taker_buy_base": 107854.26, "taker_buy_quote": 2500905.5528 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 22.79, "high": 23.17, "low": 22.56, "close": 22.82, "volume": 161443.23, "close_time": 1754827199999, "quote_volume": 3689973.8541, "trades": 27213, "taker_buy_base": 73817.48, "taker_buy_quote": 1688014.1655 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 22.81, "high": 23.37, "low": 22.69, "close": 23.21, "volume": 184664.35, "close_time": 1754841599999, "quote_volume": 4261661.5836, "trades": 28442, "taker_buy_base": 86347.25, "taker_buy_quote": 1993568.279 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 23.2, "high": 23.37, "low": 23.09, "close": 23.29, "volume": 86031.97, "close_time": 1754855999999, "quote_volume": 1997594.7409, "trades": 12305, "taker_buy_base": 43902.78, "taker_buy_quote": 1020233.0482 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 23.28, "high": 23.3, "low": 22.91, "close": 23.17, "volume": 127217.51, "close_time": 1754870399999, "quote_volume": 2942516.4572, "trades": 14769, "taker_buy_base": 50013.04, "taker_buy_quote": 1157059.6644 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 23.18, "high": 23.68, "low": 23.04, "close": 23.53, "volume": 173285.15, "close_time": 1754884799999, "quote_volume": 4061839.5487, "trades": 30048, "taker_buy_base": 87718.53, "taker_buy_quote": 2056535.0663 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 23.53, "high": 23.71, "low": 22.93, "close": 22.96, "volume": 150861.84, "close_time": 1754899199999, "quote_volume": 3528074.6948, "trades": 21337, "taker_buy_base": 77113.27, "taker_buy_quote": 1803724.5143 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 22.96, "high": 23.22, "low": 22.34, "close": 22.43, "volume": 137923.51, "close_time": 1754913599999, "quote_volume": 3148502.6491, "trades": 22058, "taker_buy_base": 63306.85, "taker_buy_quote": 1445861.0439 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 22.43, "high": 22.89, "low": 22.19, "close": 22.88, "volume": 219586.12, "close_time": 1754927999999, "quote_volume": 4937755.5767, "trades": 29212, "taker_buy_base": 120826.3, "taker_buy_quote": 2717516.6914 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 22.88, "high": 23.28, "low": 22.49, "close": 22.62, "volume": 161178.72, "close_time": 1754942399999, "quote_volume": 3697198.9792, "trades": 25074, "taker_buy_base": 82780.46, "taker_buy_quote": 1900090.5876 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 22.61, "high": 22.64, "low": 22.06, "close": 22.21, "volume": 86423.2, "close_time": 1754956799999, "quote_volume": 1929918.6046, "trades": 15178, "taker_buy_base": 31933.71, "taker_buy_quote": 713380.9706 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 22.21, "high": 22.69, "low": 22.17, "close": 22.41, "volume": 94094.72, "close_time": 1754971199999, "quote_volume": 2112807.8185, "trades": 13768, "taker_buy_base": 45612.36, "taker_buy_quote": 1024225.8073 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 22.4, "high": 22.58, "low": 22.1, "close": 22.48, "volume": 120814.03, "close_time": 1754985599999, "quote_volume": 2704224.1656, "trades": 17849, "taker_buy_base": 68285.08, "taker_buy_quote": 1529025.7742 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 22.49, "high": 22.54, "low": 21.9, "close": 22.19, "volume": 147715.6, "close_time": 1754999999999, "quote_volume": 3269198.5008, "trades": 16647, "taker_buy_base": 42618.49, "taker_buy_quote": 944238.3646 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 22.18, "high": 23.52, "low": 22.07, "close": 23.46, "volume": 376454.99, "close_time": 1755014399999, "quote_volume": 8598393.8685, "trades": 55490, "taker_buy_base": 218103.47, "taker_buy_quote": 4985203.6387 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 23.47, "high": 23.69, "low": 23.32, "close": 23.6, "volume": 194928.16, "close_time": 1755028799999, "quote_volume": 4581426.7368, "trades": 29452, "taker_buy_base": 95428.11, "taker_buy_quote": 2243783.1715 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 23.59, "high": 23.95, "low": 23.54, "close": 23.68, "volume": 178765.0, "close_time": 1755043199999, "quote_volume": 4240826.478, "trades": 23212, "taker_buy_base": 87591.64, "taker_buy_quote": 2078818.4349 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 23.68, "high": 24.01, "low": 23.32, "close": 23.89, "volume": 180707.73, "close_time": 1755057599999, "quote_volume": 4271559.6029, "trades": 23220, "taker_buy_base": 85446.83, "taker_buy_quote": 2022932.7507 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 23.88, "high": 24.07, "low": 23.54, "close": 23.94, "volume": 223572.24, "close_time": 1755071999999, "quote_volume": 5319890.0222, "trades": 23799, "taker_buy_base": 112610.51, "taker_buy_quote": 2680045.5036 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 23.94, "high": 24.29, "low": 23.82, "close": 24.06, "volume": 209381.77, "close_time": 1755086399999, "quote_volume": 5039350.5389, "trades": 22923, "taker_buy_base": 92604.43, "taker_buy_quote": 2230189.8597 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 24.05, "high": 24.3, "low": 23.56, "close": 23.94, "volume": 354263.2, "close_time": 1755100799999, "quote_volume": 8470469.6139, "trades": 45764, "taker_buy_base": 171790.31, "taker_buy_quote": 4109528.9013 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 23.94, "high": 24.25, "low": 23.87, "close": 24.08, "volume": 140485.24, "close_time": 1755115199999, "quote_volume": 3383118.6401, "trades": 18721, "taker_buy_base": 83572.93, "taker_buy_quote": 2013534.9552 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 24.08, "high": 24.46, "low": 23.88, "close": 24.26, "volume": 96976.45, "close_time": 1755129599999, "quote_volume": 2348123.7074, "trades": 14757, "taker_buy_base": 49012.61, "taker_buy_quote": 1187026.6908 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 24.27, "high": 24.46, "low": 23.91, "close": 24.31, "volume": 147355.38, "close_time": 1755143999999, "quote_volume": 3568858.81, "trades": 19397, "taker_buy_base": 71631.93, "taker_buy_quote": 1737116.5989 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 24.32, "high": 24.37, "low": 23.51, "close": 23.62, "volume": 205119.56, "close_time": 1755158399999, "quote_volume": 4896152.3938, "trades": 21954, "taker_buy_base": 93347.98, "taker_buy_quote": 2226820.0241 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 23.62, "high": 23.63, "low": 23.21, "close": 23.36, "volume": 184122.96, "close_time": 1755172799999, "quote_volume": 4307138.6702, "trades": 23812, "taker_buy_base": 85584.65, "taker_buy_quote": 2003359.3635 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 23.36, "high": 23.46, "low": 21.88, "close": 22.52, "volume": 838031.81, "close_time": 1755187199999, "quote_volume": 18925911.5691, "trades": 99333, "taker_buy_base": 422166.56, "taker_buy_quote": 9534575.8173 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 22.51, "high": 22.52, "low": 21.94, "close": 22.25, "volume": 189455.83, "close_time": 1755201599999, "quote_volume": 4217025.3012, "trades": 28731, "taker_buy_base": 90914.69, "taker_buy_quote": 2023672.4667 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 22.24, "high": 22.3, "low": 21.78, "close": 22.18, "volume": 199584.07, "close_time": 1755215999999, "quote_volume": 4395477.893, "trades": 19237, "taker_buy_base": 123479.7, "taker_buy_quote": 2719143.2562 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 22.18, "high": 22.65, "low": 22.08, "close": 22.62, "volume": 156889.35, "close_time": 1755230399999, "quote_volume": 3503646.3856, "trades": 17634, "taker_buy_base": 97547.45, "taker_buy_quote": 2181304.9407 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 22.61, "high": 22.69, "low": 22.38, "close": 22.46, "volume": 74082.01, "close_time": 1755244799999, "quote_volume": 1668437.9652, "trades": 10971, "taker_buy_base": 36798.21, "taker_buy_quote": 829160.7873 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 22.47, "high": 22.57, "low": 22.24, "close": 22.34, "volume": 81941.36, "close_time": 1755259199999, "quote_volume": 1835834.0201, "trades": 9704, "taker_buy_base": 33293.05, "taker_buy_quote": 746061.5408 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 22.34, "high": 22.56, "low": 21.58, "close": 21.75, "volume": 234722.88, "close_time": 1755273599999, "quote_volume": 5185461.524, "trades": 40340, "taker_buy_base": 102899.31, "taker_buy_quote": 2273002.2138 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 21.75, "high": 22.03, "low": 21.55, "close": 21.85, "volume": 103218.93, "close_time": 1755287999999, "quote_volume": 2249071.3392, "trades": 17340, "taker_buy_base": 48607.86, "taker_buy_quote": 1058925.6188 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 21.86, "high": 22.4, "low": 21.77, "close": 22.23, "volume": 55077.61, "close_time": 1755302399999, "quote_volume": 1215603.9069, "trades": 10513, "taker_buy_base": 27482.09, "taker_buy_quote": 606882.8749 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 22.22, "high": 22.45, "low": 22.2, "close": 22.26, "volume": 53702.83, "close_time": 1755316799999, "quote_volume": 1199067.9353, "trades": 7123, "taker_buy_base": 23658.47, "taker_buy_quote": 528348.9659 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 22.27, "high": 22.37, "low": 22.12, "close": 22.28, "volume": 36117.02, "close_time": 1755331199999, "quote_volume": 802597.4515, "trades": 5643, "taker_buy_base": 17750.01, "taker_buy_quote": 394475.0954 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 22.28, "high": 22.38, "low": 22.05, "close": 22.06, "volume": 78697.45, "close_time": 1755345599999, "quote_volume": 1746255.7796, "trades": 10262, "taker_buy_base": 39256.01, "taker_buy_quote": 870801.6501 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 22.07, "high": 22.35, "low": 21.98, "close": 22.29, "volume": 88598.54, "close_time": 1755359999999, "quote_volume": 1963544.9246, "trades": 11513, "taker_buy_base": 40756.32, "taker_buy_quote": 903844.6155 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 22.28, "high": 22.36, "low": 22.13, "close": 22.26, "volume": 28404.44, "close_time": 1755374399999, "quote_volume": 632012.519, "trades": 5967, "taker_buy_base": 13494.78, "taker_buy_quote": 300248.7462 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 22.26, "high": 22.45, "low": 22.24, "close": 22.38, "volume": 33982.75, "close_time": 1755388799999, "quote_volume": 758669.6974, "trades": 4623, "taker_buy_base": 11125.63, "taker_buy_quote": 248626.1935 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 22.38, "high": 22.49, "low": 22.23, "close": 22.46, "volume": 33006.79, "close_time": 1755403199999, "quote_volume": 737888.1913, "trades": 5447, "taker_buy_base": 15434.08, "taker_buy_quote": 345312.5478 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 22.46, "high": 22.67, "low": 22.41, "close": 22.5, "volume": 88046.48, "close_time": 1755417599999, "quote_volume": 1983861.1154, "trades": 8105, "taker_buy_base": 39185.87, "taker_buy_quote": 883341.0114 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 22.51, "high": 22.73, "low": 22.45, "close": 22.7, "volume": 74132.19, "close_time": 1755431999999, "quote_volume": 1678097.1668, "trades": 8302, "taker_buy_base": 39118.02, "taker_buy_quote": 885642.7625 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 22.71, "high": 22.86, "low": 22.52, "close": 22.86, "volume": 75443.16, "close_time": 1755446399999, "quote_volume": 1711740.1641, "trades": 8508, "taker_buy_base": 36869.61, "taker_buy_quote": 836482.9677 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 22.86, "high": 22.98, "low": 22.21, "close": 22.32, "volume": 102475.74, "close_time": 1755460799999, "quote_volume": 2311504.1365, "trades": 14446, "taker_buy_base": 45087.07, "taker_buy_quote": 1016760.9453 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 22.33, "high": 22.51, "low": 22.21, "close": 22.24, "volume": 40055.19, "close_time": 1755475199999, "quote_volume": 894510.1714, "trades": 6732, "taker_buy_base": 21081.3, "taker_buy_quote": 470992.3253 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 22.25, "high": 22.31, "low": 21.29, "close": 21.5, "volume": 225942.74, "close_time": 1755489599999, "quote_volume": 4907898.5177, "trades": 30552, "taker_buy_base": 105953.4, "taker_buy_quote": 2301959.385 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 21.49, "high": 21.67, "low": 21.14, "close": 21.29, "volume": 129080.89, "close_time": 1755503999999, "quote_volume": 2757505.6174, "trades": 16445, "taker_buy_base": 56489.29, "taker_buy_quote": 1206910.4337 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 21.29, "high": 21.52, "low": 21.21, "close": 21.37, "volume": 143386.1, "close_time": 1755518399999, "quote_volume": 3061485.4604, "trades": 15404, "taker_buy_base": 76844.73, "taker_buy_quote": 1640674.2748 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 21.37, "high": 21.65, "low": 21.32, "close": 21.55, "volume": 110917.79, "close_time": 1755532799999, "quote_volume": 2383833.6671, "trades": 17663, "taker_buy_base": 61722.42, "taker_buy_quote": 1326944.751 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 21.55, "high": 21.73, "low": 21.33, "close": 21.61, "volume": 58707.56, "close_time": 1755547199999, "quote_volume": 1265954.8488, "trades": 10887, "taker_buy_base": 25852.52, "taker_buy_quote": 557397.5824 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 21.6, "high": 21.83, "low": 21.48, "close": 21.52, "volume": 67224.56, "close_time": 1755561599999, "quote_volume": 1453801.798, "trades": 9138, "taker_buy_base": 23981.09, "taker_buy_quote": 519134.0836 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 21.53, "high": 21.74, "low": 21.05, "close": 21.11, "volume": 109309.39, "close_time": 1755575999999, "quote_volume": 2335907.6555, "trades": 18064, "taker_buy_base": 46595.06, "taker_buy_quote": 995574.3984 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 21.11, "high": 21.44, "low": 20.95, "close": 21.23, "volume": 95820.17, "close_time": 1755590399999, "quote_volume": 2031113.9402, "trades": 14849, "taker_buy_base": 40425.13, "taker_buy_quote": 857221.1442 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 21.23, "high": 21.49, "low": 21.09, "close": 21.47, "volume": 45676.86, "close_time": 1755604799999, "quote_volume": 975126.5521, "trades": 8046, "taker_buy_base": 25934.33, "taker_buy_quote": 554119.4406 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 21.47, "high": 21.54, "low": 20.9, "close": 21.03, "volume": 165405.4, "close_time": 1755619199999, "quote_volume": 3494634.1282, "trades": 23632, "taker_buy_base": 73494.53, "taker_buy_quote": 1553634.3698 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 21.03, "high": 21.05, "low": 20.57, "close": 20.76, "volume": 178911.46, "close_time": 1755633599999, "quote_volume": 3722896.9316, "trades": 22912, "taker_buy_base": 81510.2, "taker_buy_quote": 1697077.8272 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 20.76, "high": 20.94, "low": 20.48, "close": 20.53, "volume": 102220.31, "close_time": 1755647999999, "quote_volume": 2121382.9914, "trades": 11158, "taker_buy_base": 53438.63, "taker_buy_quote": 1110457.7785 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 20.53, "high": 20.84, "low": 20.42, "close": 20.72, "volume": 73841.36, "close_time": 1755662399999, "quote_volume": 1524200.4571, "trades": 13230, "taker_buy_base": 34768.81, "taker_buy_quote": 717735.928 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 20.72, "high": 20.92, "low": 20.72, "close": 20.76, "volume": 53546.09, "close_time": 1755676799999, "quote_volume": 1115885.523, "trades": 7251, "taker_buy_base": 27474.74, "taker_buy_quote": 572485.0618 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 20.76, "high": 21.01, "low": 20.66, "close": 20.88, "volume": 55329.48, "close_time": 1755691199999, "quote_volume": 1156789.1051, "trades": 7927, "taker_buy_base": 24063.59, "taker_buy_quote": 503135.1919 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 20.88, "high": 21.28, "low": 20.46, "close": 21.13, "volume": 147470.01, "close_time": 1755705599999, "quote_volume": 3085548.2272, "trades": 25466, "taker_buy_base": 74696.63, "taker_buy_quote": 1564385.6883 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 21.13, "high": 21.62, "low": 21.12, "close": 21.6, "volume": 67350.62, "close_time": 1755719999999, "quote_volume": 1438654.6917, "trades": 12618, "taker_buy_base": 33131.71, "taker_buy_quote": 708048.6213 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 21.61, "high": 21.67, "low": 21.5, "close": 21.56, "volume": 45425.16, "close_time": 1755734399999, "quote_volume": 980357.0037, "trades": 7019, "taker_buy_base": 23521.99, "taker_buy_quote": 507621.1692 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 21.55, "high": 21.72, "low": 21.41, "close": 21.45, "volume": 55566.6, "close_time": 1755748799999, "quote_volume": 1197083.4741, "trades": 8024, "taker_buy_base": 30108.78, "taker_buy_quote": 649078.7768 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 21.45, "high": 21.59, "low": 21.31, "close": 21.48, "volume": 56566.14, "close_time": 1755763199999, "quote_volume": 1213868.4242, "trades": 7152, "taker_buy_base": 22998.09, "taker_buy_quote": 493653.715 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 21.48, "high": 21.52, "low": 21.15, "close": 21.23, "volume": 56385.03, "close_time": 1755777599999, "quote_volume": 1199068.7349, "trades": 9690, "taker_buy_base": 28897.69, "taker_buy_quote": 614510.1135 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 21.23, "high": 21.42, "low": 20.94, "close": 20.98, "volume": 94930.36, "close_time": 1755791999999, "quote_volume": 2006538.6837, "trades": 17797, "taker_buy_base": 46347.87, "taker_buy_quote": 979505.4689 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 20.97, "high": 21.23, "low": 20.87, "close": 21.01, "volume": 32332.79, "close_time": 1755806399999, "quote_volume": 679809.4766, "trades": 8708, "taker_buy_base": 15505.35, "taker_buy_quote": 326358.168 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 21.02, "high": 21.24, "low": 20.92, "close": 21.01, "volume": 29383.65, "close_time": 1755820799999, "quote_volume": 619383.6626, "trades": 4949, "taker_buy_base": 10413.13, "taker_buy_quote": 219712.7747 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 21.02, "high": 21.31, "low": 20.84, "close": 20.89, "volume": 111556.35, "close_time": 1755835199999, "quote_volume": 2350695.6904, "trades": 9909, "taker_buy_base": 45046.14, "taker_buy_quote": 949481.2473 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 20.89, "high": 21.29, "low": 20.88, "close": 21.25, "volume": 150640.95, "close_time": 1755849599999, "quote_volume": 3173308.1469, "trades": 13012, "taker_buy_base": 51909.34, "taker_buy_quote": 1093205.6203 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 21.25, "high": 21.42, "low": 20.89, "close": 20.89, "volume": 126585.99, "close_time": 1755863999999, "quote_volume": 2692723.155, "trades": 14665, "taker_buy_base": 53459.42, "taker_buy_quote": 1136930.4718 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 20.89, "high": 23.2, "low": 20.53, "close": 23.15, "volume": 718670.1, "close_time": 1755878399999, "quote_volume": 15856028.9629, "trades": 86156, "taker_buy_base": 389499.81, "taker_buy_quote": 8596101.8316 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 23.15, "high": 25.52, "low": 23.15, "close": 24.79, "volume": 1706332.07, "close_time": 1755892799999, "quote_volume": 42045803.503, "trades": 169448, "taker_buy_base": 843923.67, "taker_buy_quote": 20774354.0353 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 24.8, "high": 25.07, "low": 24.34, "close": 24.5, "volume": 356855.18, "close_time": 1755907199999, "quote_volume": 8826412.154, "trades": 42768, "taker_buy_base": 166467.7, "taker_buy_quote": 4122936.0062 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 24.5, "high": 24.86, "low": 23.84, "close": 24.03, "volume": 383889.59, "close_time": 1755921599999, "quote_volume": 9349999.0562, "trades": 51480, "taker_buy_base": 188622.54, "taker_buy_quote": 4598927.3054 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 24.04, "high": 24.4, "low": 23.93, "close": 23.99, "volume": 137020.15, "close_time": 1755935999999, "quote_volume": 3309489.8316, "trades": 17542, "taker_buy_base": 64840.76, "taker_buy_quote": 1567129.4035 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 23.99, "high": 24.06, "low": 23.8, "close": 23.84, "volume": 154247.03, "close_time": 1755950399999, "quote_volume": 3695980.1195, "trades": 16946, "taker_buy_base": 61146.62, "taker_buy_quote": 1465170.1937 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 23.85, "high": 24.22, "low": 23.76, "close": 24.12, "volume": 146079.27, "close_time": 1755964799999, "quote_volume": 3510828.7386, "trades": 18149, "taker_buy_base": 71291.51, "taker_buy_quote": 1714203.4703 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 24.12, "high": 24.17, "low": 23.91, "close": 24.14, "volume": 65006.23, "close_time": 1755979199999, "quote_volume": 1562491.5872, "trades": 7465, "taker_buy_base": 38330.79, "taker_buy_quote": 922005.1757 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 24.14, "high": 24.29, "low": 23.98, "close": 24.21, "volume": 52161.35, "close_time": 1755993599999, "quote_volume": 1258398.9571, "trades": 6691, "taker_buy_base": 25960.14, "taker_buy_quote": 626651.4747 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 24.21, "high": 24.34, "low": 23.47, "close": 23.68, "volume": 297100.67, "close_time": 1756007999999, "quote_volume": 7077152.2235, "trades": 20079, "taker_buy_base": 150990.5, "taker_buy_quote": 3591651.3849 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 23.68, "high": 23.74, "low": 23.36, "close": 23.42, "volume": 108486.89, "close_time": 1756022399999, "quote_volume": 2555983.7833, "trades": 10472, "taker_buy_base": 46594.24, "taker_buy_quote": 1097988.545 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 23.42, "high": 23.59, "low": 23.02, "close": 23.14, "volume": 273476.77, "close_time": 1756036799999, "quote_volume": 6377967.945, "trades": 21266, "taker_buy_base": 97840.48, "taker_buy_quote": 2281593.1214 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 23.13, "high": 23.57, "low": 23.1, "close": 23.34, "volume": 108714.89, "close_time": 1756051199999, "quote_volume": 2535277.8626, "trades": 14266, "taker_buy_base": 65439.9, "taker_buy_quote": 1527201.0767 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 23.34, "high": 24.43, "low": 23.24, "close": 23.65, "volume": 428718.37, "close_time": 1756065599999, "quote_volume": 10193470.3719, "trades": 59096, "taker_buy_base": 217738.17, "taker_buy_quote": 5180755.8161 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 23.66, "high": 23.66, "low": 22.92, "close": 23.23, "volume": 213539.63, "close_time": 1756079999999, "quote_volume": 4983741.4733, "trades": 32281, "taker_buy_base": 109563.34, "taker_buy_quote": 2557916.8104 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 23.23, "high": 23.33, "low": 22.59, "close": 22.99, "volume": 177889.81, "close_time": 1756094399999, "quote_volume": 4083340.0157, "trades": 23791, "taker_buy_base": 75343.4, "taker_buy_quote": 1731237.0461 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 23.0, "high": 23.02, "low": 22.0, "close": 22.07, "volume": 191766.91, "close_time": 1756108799999, "quote_volume": 4312446.8007, "trades": 23691, "taker_buy_base": 71224.09, "taker_buy_quote": 1603765.7152 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 22.07, "high": 22.22, "low": 21.79, "close": 22.01, "volume": 141312.69, "close_time": 1756123199999, "quote_volume": 3111055.2204, "trades": 18988, "taker_buy_base": 69054.09, "taker_buy_quote": 1521799.7475 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 22.01, "high": 22.06, "low": 21.74, "close": 21.78, "volume": 185811.48, "close_time": 1756137599999, "quote_volume": 4072101.3683, "trades": 28095, "taker_buy_base": 88088.39, "taker_buy_quote": 1931880.6506 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 21.78, "high": 21.95, "low": 21.34, "close": 21.39, "volume": 212433.17, "close_time": 1756151999999, "quote_volume": 4599646.0408, "trades": 21809, "taker_buy_base": 86399.14, "taker_buy_quote": 1873253.3205 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 21.4, "high": 21.46, "low": 20.9, "close": 21.07, "volume": 329906.58, "close_time": 1756166399999, "quote_volume": 6963123.9948, "trades": 49760, "taker_buy_base": 138008.0, "taker_buy_quote": 2914440.6512 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 21.07, "high": 21.56, "low": 20.94, "close": 21.18, "volume": 296732.4, "close_time": 1756180799999, "quote_volume": 6299744.8679, "trades": 33851, "taker_buy_base": 148104.0, "taker_buy_quote": 3145994.8083 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 21.18, "high": 21.4, "low": 21.05, "close": 21.2, "volume": 239891.57, "close_time": 1756195199999, "quote_volume": 5091024.8365, "trades": 24068, "taker_buy_base": 103742.89, "taker_buy_quote": 2200938.7879 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 21.2, "high": 21.24, "low": 21.02, "close": 21.12, "volume": 76651.84, "close_time": 1756209599999, "quote_volume": 1619461.6681, "trades": 10826, "taker_buy_base": 38978.36, "taker_buy_quote": 823855.227 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 21.13, "high": 21.61, "low": 21.04, "close": 21.39, "volume": 178528.27, "close_time": 1756223999999, "quote_volume": 3814645.4305, "trades": 33111, "taker_buy_base": 99062.29, "taker_buy_quote": 2117945.093 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 21.39, "high": 21.79, "low": 21.3, "close": 21.73, "volume": 86974.49, "close_time": 1756238399999, "quote_volume": 1872165.466, "trades": 10965, "taker_buy_base": 54814.14, "taker_buy_quote": 1180766.1159 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 21.73, "high": 21.83, "low": 21.55, "close": 21.67, "volume": 85211.92, "close_time": 1756252799999, "quote_volume": 1849801.0847, "trades": 9568, "taker_buy_base": 37166.34, "taker_buy_quote": 807368.4296 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 21.67, "high": 21.93, "low": 21.45, "close": 21.83, "volume": 72607.81, "close_time": 1756267199999, "quote_volume": 1570772.8348, "trades": 9981, "taker_buy_base": 38868.31, "taker_buy_quote": 841737.6733 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 21.83, "high": 22.0, "low": 21.5, "close": 21.57, "volume": 103790.45, "close_time": 1756281599999, "quote_volume": 2264116.747, "trades": 11198, "taker_buy_base": 41498.67, "taker_buy_quote": 907180.6912 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 21.58, "high": 21.71, "low": 21.46, "close": 21.67, "volume": 66018.89, "close_time": 1756295999999, "quote_volume": 1424626.414, "trades": 9341, "taker_buy_base": 23473.56, "taker_buy_quote": 506942.7417 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 21.67, "high": 21.97, "low": 21.57, "close": 21.95, "volume": 99944.7, "close_time": 1756310399999, "quote_volume": 2177247.3394, "trades": 17710, "taker_buy_base": 56048.55, "taker_buy_quote": 1221406.3742 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 21.95, "high": 22.01, "low": 21.67, "close": 21.78, "volume": 60001.42, "close_time": 1756324799999, "quote_volume": 1311789.8194, "trades": 12280, "taker_buy_base": 27824.06, "taker_buy_quote": 608817.1773 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 21.78, "high": 21.99, "low": 21.36, "close": 21.51, "volume": 240704.62, "close_time": 1756339199999, "quote_volume": 5193703.135, "trades": 28074, "taker_buy_base": 105799.03, "taker_buy_quote": 2282900.8913 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 21.5, "high": 21.7, "low": 21.31, "close": 21.66, "volume": 84247.19, "close_time": 1756353599999, "quote_volume": 1816105.0047, "trades": 13289, "taker_buy_base": 32958.03, "taker_buy_quote": 710714.5328 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 21.65, "high": 21.89, "low": 21.61, "close": 21.81, "volume": 86257.59, "close_time": 1756367999999, "quote_volume": 1876927.6042, "trades": 8514, "taker_buy_base": 42570.61, "taker_buy_quote": 926497.7114 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 21.81, "high": 21.97, "low": 21.67, "close": 21.76, "volume": 34603.54, "close_time": 1756382399999, "quote_volume": 754195.5211, "trades": 4234, "taker_buy_base": 13998.86, "taker_buy_quote": 305235.4611 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 21.77, "high": 21.93, "low": 21.54, "close": 21.6, "volume": 144202.99, "close_time": 1756396799999, "quote_volume": 3144157.4262, "trades": 12716, "taker_buy_base": 73302.11, "taker_buy_quote": 1599311.6007 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 21.6, "high": 21.79, "low": 21.37, "close": 21.41, "volume": 54541.84, "close_time": 1756411199999, "quote_volume": 1177357.1725, "trades": 6012, "taker_buy_base": 29741.69, "taker_buy_quote": 642984.7608 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 21.41, "high": 21.83, "low": 21.38, "close": 21.69, "volume": 43821.24, "close_time": 1756425599999, "quote_volume": 949467.8948, "trades": 4831, "taker_buy_base": 22663.27, "taker_buy_quote": 491163.3896 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 21.68, "high": 21.76, "low": 21.29, "close": 21.55, "volume": 65791.2, "close_time": 1756439999999, "quote_volume": 1414988.686, "trades": 7609, "taker_buy_base": 25998.65, "taker_buy_quote": 558767.0227 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 21.54, "high": 21.6, "low": 20.9, "close": 20.95, "volume": 111216.94, "close_time": 1756454399999, "quote_volume": 2359614.8624, "trades": 11543, "taker_buy_base": 38991.09, "taker_buy_quote": 827149.0786 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 20.95, "high": 21.03, "low": 20.62, "close": 20.93, "volume": 103518.35, "close_time": 1756468799999, "quote_volume": 2156043.3779, "trades": 9908, "taker_buy_base": 51672.85, "taker_buy_quote": 1077002.35 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 20.94, "high": 21.4, "low": 20.58, "close": 20.73, "volume": 222226.83, "close_time": 1756483199999, "quote_volume": 4654793.44, "trades": 35879, "taker_buy_base": 101502.61, "taker_buy_quote": 2127451.5504 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 20.72, "high": 20.83, "low": 20.53, "close": 20.76, "volume": 96692.97, "close_time": 1756497599999, "quote_volume": 1998999.5913, "trades": 11960, "taker_buy_base": 47443.73, "taker_buy_quote": 981455.3548 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 20.76, "high": 20.97, "low": 20.64, "close": 20.92, "volume": 38627.41, "close_time": 1756511999999, "quote_volume": 803711.7569, "trades": 5986, "taker_buy_base": 19146.97, "taker_buy_quote": 398367.6117 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 20.93, "high": 21.12, "low": 20.56, "close": 21.0, "volume": 119438.82, "close_time": 1756526399999, "quote_volume": 2493226.7007, "trades": 8464, "taker_buy_base": 36167.31, "taker_buy_quote": 754669.4784 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 21.0, "high": 21.11, "low": 20.92, "close": 21.06, "volume": 47923.83, "close_time": 1756540799999, "quote_volume": 1007423.4691, "trades": 5240, "taker_buy_base": 30434.34, "taker_buy_quote": 640281.658 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 21.07, "high": 21.08, "low": 20.97, "close": 21.03, "volume": 31934.57, "close_time": 1756555199999, "quote_volume": 671242.1393, "trades": 3741, "taker_buy_base": 10683.81, "taker_buy_quote": 224687.4133 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 21.04, "high": 21.05, "low": 20.73, "close": 20.93, "volume": 40480.96, "close_time": 1756569599999, "quote_volume": 844831.5873, "trades": 5924, "taker_buy_base": 17044.67, "taker_buy_quote": 355657.7676 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 20.94, "high": 20.94, "low": 20.75, "close": 20.86, "volume": 19466.87, "close_time": 1756583999999, "quote_volume": 405334.3186, "trades": 3750, "taker_buy_base": 9315.42, "taker_buy_quote": 193941.2793 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 20.87, "high": 20.96, "low": 20.79, "close": 20.94, "volume": 24431.35, "close_time": 1756598399999, "quote_volume": 510055.4124, "trades": 3489, "taker_buy_base": 12685.45, "taker_buy_quote": 264898.4075 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 20.94, "high": 21.24, "low": 20.94, "close": 21.21, "volume": 62666.03, "close_time": 1756612799999, "quote_volume": 1323660.9539, "trades": 6756, "taker_buy_base": 31744.86, "taker_buy_quote": 670293.1119 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 21.22, "high": 21.22, "low": 21.0, "close": 21.06, "volume": 66965.65, "close_time": 1756627199999, "quote_volume": 1410507.3349, "trades": 4855, "taker_buy_base": 26714.27, "taker_buy_quote": 562668.6269 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 21.07, "high": 21.21, "low": 20.92, "close": 21.08, "volume": 36829.39, "close_time": 1756641599999, "quote_volume": 776364.7147, "trades": 5006, "taker_buy_base": 16373.84, "taker_buy_quote": 345134.1635 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 21.07, "high": 21.15, "low": 20.9, "close": 21.1, "volume": 94308.37, "close_time": 1756655999999, "quote_volume": 1986815.1102, "trades": 7667, "taker_buy_base": 47456.48, "taker_buy_quote": 1000540.7453 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 21.09, "high": 21.11, "low": 20.94, "close": 20.97, "volume": 28258.82, "close_time": 1756670399999, "quote_volume": 593801.8293, "trades": 4481, "taker_buy_base": 17387.59, "taker_buy_quote": 365426.2463 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 20.97, "high": 21.05, "low": 20.67, "close": 20.68, "volume": 36876.21, "close_time": 1756684799999, "quote_volume": 768484.7796, "trades": 4668, "taker_buy_base": 14566.78, "taker_buy_quote": 303835.2868 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 20.69, "high": 20.77, "low": 20.38, "close": 20.53, "volume": 75834.23, "close_time": 1756699199999, "quote_volume": 1558116.2902, "trades": 11967, "taker_buy_base": 36939.53, "taker_buy_quote": 759492.5356 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 20.53, "high": 21.04, "low": 20.3, "close": 21.03, "volume": 130680.68, "close_time": 1756713599999, "quote_volume": 2685381.0027, "trades": 10857, "taker_buy_base": 73188.41, "taker_buy_quote": 1503637.468 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 21.04, "high": 21.37, "low": 20.78, "close": 20.82, "volume": 221817.12, "close_time": 1756727999999, "quote_volume": 4685563.2718, "trades": 17004, "taker_buy_base": 126266.84, "taker_buy_quote": 2670960.9446 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 20.83, "high": 20.93, "low": 20.53, "close": 20.55, "volume": 141627.3, "close_time": 1756742399999, "quote_volume": 2928447.7323, "trades": 10921, "taker_buy_base": 40166.59, "taker_buy_quote": 830913.7491 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 20.55, "high": 20.6, "low": 20.36, "close": 20.6, "volume": 84025.5, "close_time": 1756756799999, "quote_volume": 1720949.8435, "trades": 9718, "taker_buy_base": 32316.16, "taker_buy_quote": 662324.1285 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 20.59, "high": 20.61, "low": 20.06, "close": 20.51, "volume": 155445.25, "close_time": 1756771199999, "quote_volume": 3150477.5058, "trades": 19368, "taker_buy_base": 64283.31, "taker_buy_quote": 1303200.736 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 20.5, "high": 20.89, "low": 20.41, "close": 20.83, "volume": 85697.58, "close_time": 1756785599999, "quote_volume": 1768570.2642, "trades": 9982, "taker_buy_base": 39490.17, "taker_buy_quote": 816503.8009 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 20.83, "high": 20.93, "low": 20.69, "close": 20.71, "volume": 62579.23, "close_time": 1756799999999, "quote_volume": 1305047.4935, "trades": 5689, "taker_buy_base": 21912.72, "taker_buy_quote": 457146.6277 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 20.71, "high": 20.8, "low": 20.61, "close": 20.63, "volume": 73320.79, "close_time": 1756814399999, "quote_volume": 1518259.4511, "trades": 5797, "taker_buy_base": 29050.36, "taker_buy_quote": 602365.7819 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 20.63, "high": 20.92, "low": 20.28, "close": 20.5, "volume": 152080.0, "close_time": 1756828799999, "quote_volume": 3141112.3235, "trades": 22939, "taker_buy_base": 60675.67, "taker_buy_quote": 1252389.3593 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 20.5, "high": 20.74, "low": 20.47, "close": 20.56, "volume": 44249.35, "close_time": 1756843199999, "quote_volume": 910889.0693, "trades": 8409, "taker_buy_base": 26753.59, "taker_buy_quote": 550811.2197 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 20.56, "high": 20.84, "low": 20.53, "close": 20.81, "volume": 38307.53, "close_time": 1756857599999, "quote_volume": 794973.9417, "trades": 5201, "taker_buy_base": 17931.24, "taker_buy_quote": 372351.6579 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 20.81, "high": 20.92, "low": 20.66, "close": 20.77, "volume": 29521.97, "close_time": 1756871999999, "quote_volume": 613857.3418, "trades": 4490, "taker_buy_base": 14719.55, "taker_buy_quote": 306075.531 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 20.77, "high": 20.8, "low": 20.6, "close": 20.68, "volume": 24276.98, "close_time": 1756886399999, "quote_volume": 502178.329, "trades": 3968, "taker_buy_base": 11239.38, "taker_buy_quote": 232477.7918 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 20.68, "high": 20.86, "low": 20.61, "close": 20.81, "volume": 40632.68, "close_time": 1756900799999, "quote_volume": 843883.6679, "trades": 5355, "taker_buy_base": 20844.74, "taker_buy_quote": 433098.0819 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 20.81, "high": 21.17, "low": 20.76, "close": 21.04, "volume": 124222.24, "close_time": 1756915199999, "quote_volume": 2608229.69, "trades": 12071, "taker_buy_base": 59012.19, "taker_buy_quote": 1239391.6341 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 21.05, "high": 21.07, "low": 20.88, "close": 20.98, "volume": 37915.34, "close_time": 1756929599999, "quote_volume": 795184.3493, "trades": 3984, "taker_buy_base": 17265.98, "taker_buy_quote": 362272.5818 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 20.99, "high": 21.0, "low": 20.81, "close": 20.83, "volume": 26563.59, "close_time": 1756943999999, "quote_volume": 555448.2381, "trades": 3094, "taker_buy_base": 12819.58, "taker_buy_quote": 268070.179 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 20.84, "high": 20.93, "low": 20.52, "close": 20.53, "volume": 49652.04, "close_time": 1756958399999, "quote_volume": 1028500.6005, "trades": 5751, "taker_buy_base": 26597.98, "taker_buy_quote": 551088.8359 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 20.53, "high": 20.59, "low": 20.29, "close": 20.36, "volume": 87928.46, "close_time": 1756972799999, "quote_volume": 1793224.0611, "trades": 7781, "taker_buy_base": 49554.44, "taker_buy_quote": 1010529.0242 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 20.36, "high": 20.57, "low": 20.34, "close": 20.44, "volume": 49195.56, "close_time": 1756987199999, "quote_volume": 1006535.0957, "trades": 5900, "taker_buy_base": 29245.86, "taker_buy_quote": 598240.3987 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 20.44, "high": 20.5, "low": 20.11, "close": 20.13, "volume": 109062.11, "close_time": 1757001599999, "quote_volume": 2213018.7379, "trades": 10994, "taker_buy_base": 53582.32, "taker_buy_quote": 1087452.4766 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 20.13, "high": 20.23, "low": 20.0, "close": 20.07, "volume": 53996.46, "close_time": 1757015999999, "quote_volume": 1085327.4051, "trades": 6124, "taker_buy_base": 26006.35, "taker_buy_quote": 523363.4392 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 20.07, "high": 20.37, "low": 20.05, "close": 20.18, "volume": 32895.14, "close_time": 1757030399999, "quote_volume": 665701.7476, "trades": 4115, "taker_buy_base": 19249.38, "taker_buy_quote": 389531.9942 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 20.18, "high": 20.37, "low": 20.17, "close": 20.29, "volume": 27129.0, "close_time": 1757044799999, "quote_volume": 549743.5867, "trades": 3549, "taker_buy_base": 11714.46, "taker_buy_quote": 237455.3703 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 20.28, "high": 20.89, "low": 20.24, "close": 20.86, "volume": 70613.4, "close_time": 1757059199999, "quote_volume": 1448596.1651, "trades": 7550, "taker_buy_base": 46609.54, "taker_buy_quote": 955859.4571 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 20.86, "high": 20.92, "low": 20.53, "close": 20.65, "volume": 119093.01, "close_time": 1757073599999, "quote_volume": 2466079.2722, "trades": 9777, "taker_buy_base": 67289.05, "taker_buy_quote": 1393795.5881 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 20.65, "high": 20.95, "low": 20.26, "close": 20.34, "volume": 259874.2, "close_time": 1757087999999, "quote_volume": 5381245.4011, "trades": 28351, "taker_buy_base": 134515.02, "taker_buy_quote": 2786602.0727 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 20.34, "high": 20.44, "low": 20.23, "close": 20.43, "volume": 37789.43, "close_time": 1757102399999, "quote_volume": 768432.6771, "trades": 4772, "taker_buy_base": 23110.13, "taker_buy_quote": 469817.4158 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 20.43, "high": 20.52, "low": 20.32, "close": 20.36, "volume": 46385.49, "close_time": 1757116799999, "quote_volume": 947447.7093, "trades": 5266, "taker_buy_base": 30497.16, "taker_buy_quote": 622947.6702 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 20.35, "high": 20.44, "low": 20.31, "close": 20.4, "volume": 23271.77, "close_time": 1757131199999, "quote_volume": 474249.7702, "trades": 2746, "taker_buy_base": 12982.51, "taker_buy_quote": 264511.4856 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 20.4, "high": 20.41, "low": 20.27, "close": 20.39, "volume": 19402.12, "close_time": 1757145599999, "quote_volume": 394462.541, "trades": 2398, "taker_buy_base": 12354.94, "taker_buy_quote": 251130.7626 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 20.4, "high": 20.4, "low": 20.19, "close": 20.22, "volume": 22360.54, "close_time": 1757159999999, "quote_volume": 453237.1255, "trades": 2564, "taker_buy_base": 9459.99, "taker_buy_quote": 191789.9772 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 20.22, "high": 20.27, "low": 20.12, "close": 20.13, "volume": 29838.08, "close_time": 1757174399999, "quote_volume": 602323.3116, "trades": 3700, "taker_buy_base": 16071.13, "taker_buy_quote": 324505.5822 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 20.13, "high": 20.26, "low": 20.05, "close": 20.07, "volume": 41244.18, "close_time": 1757188799999, "quote_volume": 831115.2125, "trades": 4364, "taker_buy_base": 20588.62, "taker_buy_quote": 415144.8219 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 20.07, "high": 20.25, "low": 20.06, "close": 20.2, "volume": 21786.81, "close_time": 1757203199999, "quote_volume": 439148.0068, "trades": 2459, "taker_buy_base": 12009.38, "taker_buy_quote": 242058.6277 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 20.21, "high": 20.41, "low": 20.19, "close": 20.37, "volume": 26700.47, "close_time": 1757217599999, "quote_volume": 542153.9987, "trades": 2766, "taker_buy_base": 14458.37, "taker_buy_quote": 293566.8526 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 20.37, "high": 20.46, "low": 20.34, "close": 20.39, "volume": 37588.76, "close_time": 1757231999999, "quote_volume": 767348.1346, "trades": 3258, "taker_buy_base": 20373.77, "taker_buy_quote": 416090.5612 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 20.4, "high": 20.46, "low": 20.31, "close": 20.42, "volume": 22028.98, "close_time": 1757246399999, "quote_volume": 449114.6626, "trades": 2740, "taker_buy_base": 9537.81, "taker_buy_quote": 194423.2537 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 20.41, "high": 20.52, "low": 20.39, "close": 20.43, "volume": 65171.06, "close_time": 1757260799999, "quote_volume": 1331521.5713, "trades": 4673, "taker_buy_base": 26093.15, "taker_buy_quote": 533126.2216 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 20.43, "high": 20.44, "low": 20.24, "close": 20.32, "volume": 25469.02, "close_time": 1757275199999, "quote_volume": 518272.4063, "trades": 3167, "taker_buy_base": 12497.11, "taker_buy_quote": 254255.8544 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 20.32, "high": 20.57, "low": 20.28, "close": 20.49, "volume": 28063.68, "close_time": 1757289599999, "quote_volume": 573296.8237, "trades": 3281, "taker_buy_base": 16705.14, "taker_buy_quote": 341414.3756 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 20.48, "high": 20.72, "low": 20.36, "close": 20.63, "volume": 52631.25, "close_time": 1757303999999, "quote_volume": 1081844.3232, "trades": 7085, "taker_buy_base": 20775.09, "taker_buy_quote": 427422.0819 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 20.64, "high": 20.64, "low": 20.47, "close": 20.51, "volume": 29841.08, "close_time": 1757318399999, "quote_volume": 613026.5492, "trades": 5586, "taker_buy_base": 12569.67, "taker_buy_quote": 258240.635 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 20.52, "high": 20.84, "low": 20.51, "close": 20.69, "volume": 80805.6, "close_time": 1757332799999, "quote_volume": 1673032.3317, "trades": 10221, "taker_buy_base": 40784.06, "taker_buy_quote": 844617.6019 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 20.7, "high": 21.09, "low": 20.68, "close": 20.93, "volume": 173358.89, "close_time": 1757347199999, "quote_volume": 3617101.719, "trades": 15703, "taker_buy_base": 106454.27, "taker_buy_quote": 2221913.5191 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 20.93, "high": 20.99, "low": 20.69, "close": 20.72, "volume": 76663.05, "close_time": 1757361599999, "quote_volume": 1596406.7908, "trades": 7597, "taker_buy_base": 45236.66, "taker_buy_quote": 942206.9199 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 20.73, "high": 20.88, "low": 20.66, "close": 20.75, "volume": 45342.37, "close_time": 1757375999999, "quote_volume": 941975.5092, "trades": 4933, "taker_buy_base": 19517.53, "taker_buy_quote": 405383.9074 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 20.75, "high": 20.88, "low": 20.49, "close": 20.68, "volume": 61727.76, "close_time": 1757390399999, "quote_volume": 1276711.5432, "trades": 9460, "taker_buy_base": 31604.73, "taker_buy_quote": 653657.6254 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 20.67, "high": 21.06, "low": 20.6, "close": 20.97, "volume": 120161.44, "close_time": 1757404799999, "quote_volume": 2510591.8116, "trades": 10670, "taker_buy_base": 68277.93, "taker_buy_quote": 1426877.094 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 20.97, "high": 21.08, "low": 20.92, "close": 20.92, "volume": 83455.71, "close_time": 1757419199999, "quote_volume": 1752984.1091, "trades": 8666, "taker_buy_base": 43582.95, "taker_buy_quote": 915555.9597 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 20.93, "high": 21.16, "low": 20.41, "close": 20.49, "volume": 180869.83, "close_time": 1757433599999, "quote_volume": 3753329.4345, "trades": 25268, "taker_buy_base": 87746.02, "taker_buy_quote": 1823993.9393 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 20.49, "high": 20.55, "low": 20.35, "close": 20.41, "volume": 66197.13, "close_time": 1757447999999, "quote_volume": 1352764.0453, "trades": 10125, "taker_buy_base": 32775.8, "taker_buy_quote": 669962.105 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 20.4, "high": 20.53, "low": 20.33, "close": 20.47, "volume": 65850.42, "close_time": 1757462399999, "quote_volume": 1345229.6684, "trades": 7301, "taker_buy_base": 42796.82, "taker_buy_quote": 874519.8835 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 20.47, "high": 20.66, "low": 20.37, "close": 20.6, "volume": 128953.44, "close_time": 1757476799999, "quote_volume": 2645984.1787, "trades": 10421, "taker_buy_base": 84200.95, "taker_buy_quote": 1727115.7209 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 20.59, "high": 20.75, "low": 20.48, "close": 20.68, "volume": 79814.2, "close_time": 1757491199999, "quote_volume": 1642386.1057, "trades": 7937, "taker_buy_base": 55025.61, "taker_buy_quote": 1132240.9284 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 20.68, "high": 20.73, "low": 20.58, "close": 20.63, "volume": 47164.37, "close_time": 1757505599999, "quote_volume": 973413.8183, "trades": 5662, "taker_buy_base": 30408.5, "taker_buy_quote": 627520.5221 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 20.63, "high": 21.14, "low": 20.62, "close": 21.0, "volume": 196111.48, "close_time": 1757519999999, "quote_volume": 4109335.625, "trades": 22051, "taker_buy_base": 110279.16, "taker_buy_quote": 2310646.1412 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 21.01, "high": 21.14, "low": 20.67, "close": 20.72, "volume": 72271.07, "close_time": 1757534399999, "quote_volume": 1510205.7474, "trades": 9187, "taker_buy_base": 36037.11, "taker_buy_quote": 752926.5169 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 20.73, "high": 20.97, "low": 20.71, "close": 20.95, "volume": 38459.64, "close_time": 1757548799999, "quote_volume": 803089.3752, "trades": 4476, "taker_buy_base": 21312.1, "taker_buy_quote": 445037.8077 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 20.95, "high": 21.23, "low": 20.87, "close": 21.22, "volume": 88670.89, "close_time": 1757563199999, "quote_volume": 1870650.7154, "trades": 7200, "taker_buy_base": 46135.15, "taker_buy_quote": 973205.3925 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 21.22, "high": 21.53, "low": 21.18, "close": 21.52, "volume": 121125.96, "close_time": 1757577599999, "quote_volume": 2586517.4976, "trades": 11518, "taker_buy_base": 64873.41, "taker_buy_quote": 1385977.502 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 21.51, "high": 21.56, "low": 21.23, "close": 21.24, "volume": 114179.08, "close_time": 1757591999999, "quote_volume": 2438007.3153, "trades": 9185, "taker_buy_base": 46941.09, "taker_buy_quote": 1002384.3256 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 21.25, "high": 21.54, "low": 21.04, "close": 21.1, "volume": 200188.21, "close_time": 1757606399999, "quote_volume": 4247700.5659, "trades": 23045, "taker_buy_base": 95701.65, "taker_buy_quote": 2030160.7775 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 21.1, "high": 21.28, "low": 21.1, "close": 21.23, "volume": 45711.19, "close_time": 1757620799999, "quote_volume": 969884.4207, "trades": 5726, "taker_buy_base": 27349.97, "taker_buy_quote": 580200.4807 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 21.23, "high": 21.48, "low": 21.19, "close": 21.42, "volume": 44314.51, "close_time": 1757635199999, "quote_volume": 945076.9177, "trades": 4718, "taker_buy_base": 27413.68, "taker_buy_quote": 584723.4545 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 21.43, "high": 21.68, "low": 21.37, "close": 21.45, "volume": 71094.13, "close_time": 1757649599999, "quote_volume": 1530296.5466, "trades": 8585, "taker_buy_base": 40707.93, "taker_buy_quote": 876251.1326 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 21.45, "high": 21.71, "low": 21.35, "close": 21.49, "volume": 87088.79, "close_time": 1757663999999, "quote_volume": 1876857.7346, "trades": 7339, "taker_buy_base": 44987.49, "taker_buy_quote": 969729.5026 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 21.49, "high": 21.52, "low": 21.32, "close": 21.33, "volume": 59873.11, "close_time": 1757678399999, "quote_volume": 1282658.9906, "trades": 5704, "taker_buy_base": 34195.31, "taker_buy_quote": 732600.4372 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 21.33, "high": 21.51, "low": 21.25, "close": 21.4, "volume": 72813.5, "close_time": 1757692799999, "quote_volume": 1555538.8292, "trades": 9197, "taker_buy_base": 43074.77, "taker_buy_quote": 920141.6175 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 21.4, "high": 21.76, "low": 21.38, "close": 21.75, "volume": 107740.57, "close_time": 1757707199999, "quote_volume": 2329864.1386, "trades": 8449, "taker_buy_base": 61844.17, "taker_buy_quote": 1337726.41 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 21.75, "high": 22.03, "low": 21.67, "close": 21.98, "volume": 130808.11, "close_time": 1757721599999, "quote_volume": 2858323.8574, "trades": 11229, "taker_buy_base": 74827.86, "taker_buy_quote": 1635656.1545 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 21.97, "high": 22.2, "low": 21.86, "close": 22.12, "volume": 152351.76, "close_time": 1757735999999, "quote_volume": 3357447.9288, "trades": 10513, "taker_buy_base": 83193.2, "taker_buy_quote": 1835020.8328 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 22.12, "high": 22.16, "low": 21.96, "close": 22.01, "volume": 88449.07, "close_time": 1757750399999, "quote_volume": 1950515.9081, "trades": 5580, "taker_buy_base": 40405.3, "taker_buy_quote": 891329.2652 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 22.02, "high": 22.34, "low": 22.01, "close": 22.31, "volume": 132898.24, "close_time": 1757764799999, "quote_volume": 2952686.2843, "trades": 9441, "taker_buy_base": 79940.98, "taker_buy_quote": 1776286.0036 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 22.31, "high": 22.52, "low": 21.93, "close": 22.08, "volume": 386136.51, "close_time": 1757779199999, "quote_volume": 8599411.3267, "trades": 28723, "taker_buy_base": 207154.86, "taker_buy_quote": 4616351.6143 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 22.09, "high": 22.19, "low": 21.76, "close": 21.9, "volume": 132135.29, "close_time": 1757793599999, "quote_volume": 2902596.8275, "trades": 17022, "taker_buy_base": 57817.91, "taker_buy_quote": 1270302.216 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 21.9, "high": 22.09, "low": 21.89, "close": 22.06, "volume": 54961.4, "close_time": 1757807999999, "quote_volume": 1209669.3747, "trades": 5150, "taker_buy_base": 33859.42, "taker_buy_quote": 745277.451 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 22.06, "high": 22.11, "low": 21.6, "close": 21.63, "volume": 305138.01, "close_time": 1757822399999, "quote_volume": 6668785.9451, "trades": 18001, "taker_buy_base": 131608.9, "taker_buy_quote": 2876855.2346 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 21.62, "high": 21.76, "low": 21.48, "close": 21.58, "volume": 96901.04, "close_time": 1757836799999, "quote_volume": 2093259.1963, "trades": 9153, "taker_buy_base": 51214.86, "taker_buy_quote": 1106633.1625 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 21.58, "high": 21.73, "low": 21.36, "close": 21.4, "volume": 97883.84, "close_time": 1757851199999, "quote_volume": 2109510.1921, "trades": 10452, "taker_buy_base": 55388.78, "taker_buy_quote": 1192709.5721 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 21.39, "high": 21.48, "low": 20.9, "close": 20.98, "volume": 185128.71, "close_time": 1757865599999, "quote_volume": 3915189.6898, "trades": 20017, "taker_buy_base": 94430.49, "taker_buy_quote": 1999211.4487 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 20.98, "high": 21.19, "low": 20.93, "close": 21.11, "volume": 74072.67, "close_time": 1757879999999, "quote_volume": 1561294.2754, "trades": 8494, "taker_buy_base": 46786.62, "taker_buy_quote": 986443.0973 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 21.11, "high": 21.37, "low": 21.07, "close": 21.13, "volume": 51474.99, "close_time": 1757894399999, "quote_volume": 1090508.1071, "trades": 6360, "taker_buy_base": 32938.18, "taker_buy_quote": 697836.1408 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 21.13, "high": 21.43, "low": 20.94, "close": 21.24, "volume": 164901.0, "close_time": 1757908799999, "quote_volume": 3495516.8066, "trades": 12106, "taker_buy_base": 72954.25, "taker_buy_quote": 1548597.3297 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 21.24, "high": 21.43, "low": 20.81, "close": 20.86, "volume": 200726.89, "close_time": 1757923199999, "quote_volume": 4235618.8725, "trades": 18978, "taker_buy_base": 90248.01, "taker_buy_quote": 1907470.9973 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 20.86, "high": 20.86, "low": 20.38, "close": 20.55, "volume": 217742.15, "close_time": 1757937599999, "quote_volume": 4481190.0062, "trades": 25973, "taker_buy_base": 109016.0, "taker_buy_quote": 2242955.1962 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 20.54, "high": 20.58, "low": 20.16, "close": 20.31, "volume": 178515.07, "close_time": 1757951999999, "quote_volume": 3641882.6935, "trades": 19935, "taker_buy_base": 104649.33, "taker_buy_quote": 2135712.1648 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 20.3, "high": 20.39, "low": 20.16, "close": 20.3, "volume": 138750.43, "close_time": 1757966399999, "quote_volume": 2812456.3414, "trades": 13904, "taker_buy_base": 86719.06, "taker_buy_quote": 1757983.3952 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 20.29, "high": 20.41, "low": 20.27, "close": 20.36, "volume": 107114.25, "close_time": 1757980799999, "quote_volume": 2178000.4821, "trades": 8547, "taker_buy_base": 59301.74, "taker_buy_quote": 1205954.9207 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 20.36, "high": 20.47, "low": 20.23, "close": 20.27, "volume": 212343.14, "close_time": 1757995199999, "quote_volume": 4314716.1962, "trades": 15317, "taker_buy_base": 110289.23, "taker_buy_quote": 2241554.9748 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 20.27, "high": 20.52, "low": 20.1, "close": 20.48, "volume": 161908.21, "close_time": 1758009599999, "quote_volume": 3284753.4791, "trades": 12120, "taker_buy_base": 82883.06, "taker_buy_quote": 1682957.8759 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 20.49, "high": 20.59, "low": 20.35, "close": 20.4, "volume": 179142.14, "close_time": 1758023999999, "quote_volume": 3671545.501, "trades": 11138, "taker_buy_base": 106659.75, "taker_buy_quote": 2188413.2528 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 20.4, "high": 20.48, "low": 20.1, "close": 20.41, "volume": 166381.57, "close_time": 1758038399999, "quote_volume": 3374344.5251, "trades": 15342, "taker_buy_base": 89314.69, "taker_buy_quote": 1812722.2271 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 20.42, "high": 20.56, "low": 20.31, "close": 20.51, "volume": 86860.91, "close_time": 1758052799999, "quote_volume": 1776091.1633, "trades": 9527, "taker_buy_base": 47182.19, "taker_buy_quote": 964893.6552 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 20.51, "high": 20.59, "low": 20.48, "close": 20.52, "volume": 71770.87, "close_time": 1758067199999, "quote_volume": 1474588.7317, "trades": 5512, "taker_buy_base": 31709.36, "taker_buy_quote": 651484.575 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 20.52, "high": 20.61, "low": 20.4, "close": 20.41, "volume": 117413.64, "close_time": 1758081599999, "quote_volume": 2413807.5359, "trades": 6152, "taker_buy_base": 75687.67, "taker_buy_quote": 1556948.5396 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 20.41, "high": 20.56, "low": 20.25, "close": 20.49, "volume": 73271.07, "close_time": 1758095999999, "quote_volume": 1493590.1336, "trades": 6190, "taker_buy_base": 47457.33, "taker_buy_quote": 967250.1324 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 20.49, "high": 20.5, "low": 20.28, "close": 20.33, "volume": 42512.44, "close_time": 1758110399999, "quote_volume": 865427.1646, "trades": 4800, "taker_buy_base": 22619.94, "taker_buy_quote": 460539.8709 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 20.33, "high": 20.43, "low": 20.21, "close": 20.23, "volume": 66082.7, "close_time": 1758124799999, "quote_volume": 1341072.3551, "trades": 8247, "taker_buy_base": 41737.68, "taker_buy_quote": 847012.276 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 20.22, "high": 20.53, "low": 20.1, "close": 20.5, "volume": 252900.01, "close_time": 1758139199999, "quote_volume": 5134161.2085, "trades": 33272, "taker_buy_base": 128516.53, "taker_buy_quote": 2609933.6715 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 20.51, "high": 21.03, "low": 20.32, "close": 20.89, "volume": 472136.63, "close_time": 1758153599999, "quote_volume": 9764220.1738, "trades": 27099, "taker_buy_base": 336591.64, "taker_buy_quote": 6954207.0647 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 20.9, "high": 21.07, "low": 20.82, "close": 21.03, "volume": 105628.32, "close_time": 1758167999999, "quote_volume": 2212074.2735, "trades": 9638, "taker_buy_base": 52167.12, "taker_buy_quote": 1092797.8346 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 21.03, "high": 21.05, "low": 20.69, "close": 20.84, "volume": 97189.58, "close_time": 1758182399999, "quote_volume": 2028115.5096, "trades": 8706, "taker_buy_base": 45967.24, "taker_buy_quote": 959384.9437 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 20.85, "high": 20.97, "low": 20.77, "close": 20.83, "volume": 119150.43, "close_time": 1758196799999, "quote_volume": 2485127.9317, "trades": 10712, "taker_buy_base": 50491.83, "taker_buy_quote": 1053502.6714 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 20.82, "high": 21.03, "low": 20.77, "close": 20.97, "volume": 95001.32, "close_time": 1758211199999, "quote_volume": 1986614.0042, "trades": 9933, "taker_buy_base": 58906.79, "taker_buy_quote": 1232043.3561 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 20.97, "high": 21.19, "low": 20.96, "close": 21.13, "volume": 102097.03, "close_time": 1758225599999, "quote_volume": 2152292.522, "trades": 9479, "taker_buy_base": 48180.49, "taker_buy_quote": 1015736.4977 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 21.12, "high": 21.18, "low": 20.89, "close": 20.99, "volume": 83686.22, "close_time": 1758239999999, "quote_volume": 1761946.7875, "trades": 6612, "taker_buy_base": 37060.34, "taker_buy_quote": 780755.3625 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 20.98, "high": 21.18, "low": 20.73, "close": 20.76, "volume": 190256.11, "close_time": 1758254399999, "quote_volume": 4007724.3784, "trades": 11061, "taker_buy_base": 102286.42, "taker_buy_quote": 2156333.6369 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 20.75, "high": 20.82, "low": 20.58, "close": 20.69, "volume": 125198.74, "close_time": 1758268799999, "quote_volume": 2594228.8855, "trades": 10925, "taker_buy_base": 77257.06, "taker_buy_quote": 1601382.7852 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 20.69, "high": 20.75, "low": 20.37, "close": 20.43, "volume": 92357.75, "close_time": 1758283199999, "quote_volume": 1895076.312, "trades": 9409, "taker_buy_base": 43698.76, "taker_buy_quote": 897979.3343 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 20.43, "high": 20.55, "low": 20.2, "close": 20.31, "volume": 107045.57, "close_time": 1758297599999, "quote_volume": 2180387.7557, "trades": 11499, "taker_buy_base": 58930.13, "taker_buy_quote": 1200346.5404 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 20.3, "high": 20.41, "low": 20.14, "close": 20.19, "volume": 53565.24, "close_time": 1758311999999, "quote_volume": 1085999.6085, "trades": 6116, "taker_buy_base": 27173.49, "taker_buy_quote": 550868.1022 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 20.19, "high": 20.28, "low": 20.03, "close": 20.2, "volume": 95923.66, "close_time": 1758326399999, "quote_volume": 1933115.0237, "trades": 8425, "taker_buy_base": 44631.61, "taker_buy_quote": 900787.469 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 20.2, "high": 20.27, "low": 20.09, "close": 20.23, "volume": 88363.21, "close_time": 1758340799999, "quote_volume": 1784263.0616, "trades": 8497, "taker_buy_base": 40241.35, "taker_buy_quote": 812799.4283 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 20.22, "high": 20.38, "low": 20.2, "close": 20.37, "volume": 43306.51, "close_time": 1758355199999, "quote_volume": 878676.4478, "trades": 4697, "taker_buy_base": 28897.54, "taker_buy_quote": 586403.9287 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 20.38, "high": 20.38, "low": 20.16, "close": 20.25, "volume": 66134.19, "close_time": 1758369599999, "quote_volume": 1338718.3839, "trades": 5174, "taker_buy_base": 36804.57, "taker_buy_quote": 744978.5489 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 20.25, "high": 20.46, "low": 20.16, "close": 20.36, "volume": 74074.46, "close_time": 1758383999999, "quote_volume": 1504171.5869, "trades": 5943, "taker_buy_base": 44595.13, "taker_buy_quote": 905904.2165 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 20.36, "high": 20.4, "low": 20.18, "close": 20.22, "volume": 50307.43, "close_time": 1758398399999, "quote_volume": 1019897.4412, "trades": 4073, "taker_buy_base": 27380.81, "taker_buy_quote": 554921.1354 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 20.21, "high": 20.33, "low": 20.15, "close": 20.19, "volume": 43949.34, "close_time": 1758412799999, "quote_volume": 888664.2624, "trades": 3132, "taker_buy_base": 26142.16, "taker_buy_quote": 528584.2643 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 20.18, "high": 20.29, "low": 20.14, "close": 20.23, "volume": 72675.35, "close_time": 1758427199999, "quote_volume": 1467708.2301, "trades": 4557, "taker_buy_base": 37982.28, "taker_buy_quote": 767155.8544 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 20.24, "high": 20.31, "low": 20.16, "close": 20.19, "volume": 39119.2, "close_time": 1758441599999, "quote_volume": 790900.1027, "trades": 3400, "taker_buy_base": 25029.38, "taker_buy_quote": 505931.479 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 20.19, "high": 20.22, "low": 19.84, "close": 19.87, "volume": 160761.22, "close_time": 1758455999999, "quote_volume": 3214179.8804, "trades": 9299, "taker_buy_base": 74975.05, "taker_buy_quote": 1499050.5722 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 19.88, "high": 20.02, "low": 19.87, "close": 19.95, "volume": 92408.48, "close_time": 1758470399999, "quote_volume": 1844028.3686, "trades": 5531, "taker_buy_base": 58334.69, "taker_buy_quote": 1163956.7903 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 19.94, "high": 20.05, "low": 19.79, "close": 20.0, "volume": 105347.55, "close_time": 1758484799999, "quote_volume": 2098219.11, "trades": 7568, "taker_buy_base": 52002.84, "taker_buy_quote": 1036379.9385 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 19.99, "high": 20.05, "low": 19.88, "close": 19.88, "volume": 37257.9, "close_time": 1758499199999, "quote_volume": 743312.4459, "trades": 4229, "taker_buy_base": 20407.46, "taker_buy_quote": 407232.0231 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 19.88, "high": 19.95, "low": 19.1, "close": 19.34, "volume": 330217.72, "close_time": 1758513599999, "quote_volume": 6412069.9536, "trades": 35122, "taker_buy_base": 154750.01, "taker_buy_quote": 3003136.968 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 19.34, "high": 19.39, "low": 17.66, "close": 18.51, "volume": 733651.85, "close_time": 1758527999999, "quote_volume": 13650372.0191, "trades": 52172, "taker_buy_base": 362664.17, "taker_buy_quote": 6745582.0248 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 18.51, "high": 18.7, "low": 18.42, "close": 18.5, "volume": 285804.87, "close_time": 1758542399999, "quote_volume": 5304067.2922, "trades": 18806, "taker_buy_base": 119671.67, "taker_buy_quote": 2221983.1795 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 18.5, "high": 18.79, "low": 18.45, "close": 18.53, "volume": 150944.97, "close_time": 1758556799999, "quote_volume": 2810889.9065, "trades": 15292, "taker_buy_base": 79453.47, "taker_buy_quote": 1479489.1125 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 18.53, "high": 18.61, "low": 18.32, "close": 18.4, "volume": 123238.11, "close_time": 1758571199999, "quote_volume": 2274882.3765, "trades": 14545, "taker_buy_base": 50622.8, "taker_buy_quote": 934851.6962 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 18.4, "high": 18.72, "low": 18.37, "close": 18.71, "volume": 64452.18, "close_time": 1758585599999, "quote_volume": 1196687.4658, "trades": 8351, "taker_buy_base": 31437.54, "taker_buy_quote": 583990.6859 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 18.71, "high": 18.78, "low": 18.41, "close": 18.74, "volume": 111147.64, "close_time": 1758599999999, "quote_volume": 2069193.1484, "trades": 9853, "taker_buy_base": 54557.48, "taker_buy_quote": 1016280.9122 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 18.73, "high": 18.96, "low": 18.55, "close": 18.85, "volume": 66552.11, "close_time": 1758614399999, "quote_volume": 1249463.797, "trades": 7655, "taker_buy_base": 35867.57, "taker_buy_quote": 673588.9385 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 18.85, "high": 18.95, "low": 18.78, "close": 18.93, "volume": 54162.71, "close_time": 1758628799999, "quote_volume": 1022513.0833, "trades": 5193, "taker_buy_base": 30001.64, "taker_buy_quote": 566357.9421 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 18.93, "high": 19.1, "low": 18.88, "close": 19.01, "volume": 62938.35, "close_time": 1758643199999, "quote_volume": 1194538.4365, "trades": 8621, "taker_buy_base": 34856.47, "taker_buy_quote": 661703.7258 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 19.01, "high": 19.05, "low": 18.77, "close": 18.85, "volume": 64258.14, "close_time": 1758657599999, "quote_volume": 1213393.382, "trades": 7483, "taker_buy_base": 28464.69, "taker_buy_quote": 537534.1075 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 18.85, "high": 19.0, "low": 18.77, "close": 18.8, "volume": 37150.26, "close_time": 1758671999999, "quote_volume": 701780.1591, "trades": 4611, "taker_buy_base": 17250.89, "taker_buy_quote": 325889.6699 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 18.8, "high": 18.99, "low": 18.6, "close": 18.64, "volume": 75396.85, "close_time": 1758686399999, "quote_volume": 1417462.8598, "trades": 8750, "taker_buy_base": 27862.6, "taker_buy_quote": 524301.7831 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 18.63, "high": 19.14, "low": 18.44, "close": 18.97, "volume": 278581.25, "close_time": 1758700799999, "quote_volume": 5263099.9819, "trades": 19946, "taker_buy_base": 132346.39, "taker_buy_quote": 2503883.538 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 18.98, "high": 19.04, "low": 18.92, "close": 18.98, "volume": 34574.47, "close_time": 1758715199999, "quote_volume": 655980.0961, "trades": 3969, "taker_buy_base": 17181.79, "taker_buy_quote": 325995.8918 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 18.98, "high": 19.05, "low": 18.82, "close": 18.83, "volume": 108445.27, "close_time": 1758729599999, "quote_volume": 2049762.9592, "trades": 8414, "taker_buy_base": 49310.63, "taker_buy_quote": 932016.9409 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 18.84, "high": 18.95, "low": 18.76, "close": 18.79, "volume": 31950.59, "close_time": 1758743999999, "quote_volume": 602158.1051, "trades": 3748, "taker_buy_base": 14767.08, "taker_buy_quote": 278385.2612 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 18.8, "high": 18.82, "low": 18.52, "close": 18.6, "volume": 98596.73, "close_time": 1758758399999, "quote_volume": 1838985.3131, "trades": 7275, "taker_buy_base": 44644.83, "taker_buy_quote": 832666.5768 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 18.6, "high": 18.73, "low": 18.4, "close": 18.55, "volume": 119005.34, "close_time": 1758772799999, "quote_volume": 2207473.4474, "trades": 9930, "taker_buy_base": 46999.21, "taker_buy_quote": 872118.3095 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 18.54, "high": 18.6, "low": 18.21, "close": 18.28, "volume": 135721.95, "close_time": 1758787199999, "quote_volume": 2490992.7901, "trades": 11683, "taker_buy_base": 53338.38, "taker_buy_quote": 979257.5407 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 18.29, "high": 18.45, "low": 18.16, "close": 18.2, "volume": 67824.06, "close_time": 1758801599999, "quote_volume": 1241080.5224, "trades": 7732, "taker_buy_base": 32175.78, "taker_buy_quote": 589160.0977 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 18.2, "high": 18.46, "low": 17.85, "close": 18.3, "volume": 155541.46, "close_time": 1758815999999, "quote_volume": 2828925.484, "trades": 18622, "taker_buy_base": 70832.22, "taker_buy_quote": 1288125.8403 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 18.3, "high": 18.33, "low": 17.56, "close": 18.05, "volume": 193747.29, "close_time": 1758830399999, "quote_volume": 3467370.011, "trades": 19943, "taker_buy_base": 94237.03, "taker_buy_quote": 1686528.1772 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 18.05, "high": 18.12, "low": 17.76, "close": 17.89, "volume": 89362.42, "close_time": 1758844799999, "quote_volume": 1601097.8805, "trades": 9536, "taker_buy_base": 37068.36, "taker_buy_quote": 664924.6259 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 17.9, "high": 18.2, "low": 17.88, "close": 18.14, "volume": 49660.83, "close_time": 1758859199999, "quote_volume": 897192.0542, "trades": 7769, "taker_buy_base": 21848.83, "taker_buy_quote": 394807.907 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 18.14, "high": 18.16, "low": 17.89, "close": 18.0, "volume": 108360.21, "close_time": 1758873599999, "quote_volume": 1953225.4893, "trades": 7458, "taker_buy_base": 36012.56, "taker_buy_quote": 649602.0408 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 18.01, "high": 18.07, "low": 17.73, "close": 17.89, "volume": 95035.44, "close_time": 1758887999999, "quote_volume": 1699080.6246, "trades": 8264, "taker_buy_base": 43632.67, "taker_buy_quote": 780797.734 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 17.9, "high": 18.22, "low": 17.74, "close": 18.21, "volume": 125491.48, "close_time": 1758902399999, "quote_volume": 2262479.5273, "trades": 14326, "taker_buy_base": 60829.63, "taker_buy_quote": 1096841.6858 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 18.2, "high": 18.55, "low": 18.2, "close": 18.43, "volume": 71495.11, "close_time": 1758916799999, "quote_volume": 1316024.0764, "trades": 7159, "taker_buy_base": 30114.19, "taker_buy_quote": 554624.4059 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 18.43, "high": 18.45, "low": 18.34, "close": 18.4, "volume": 34146.59, "close_time": 1758931199999, "quote_volume": 628121.9646, "trades": 2942, "taker_buy_base": 19191.44, "taker_buy_quote": 352995.1855 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 18.39, "high": 18.39, "low": 18.23, "close": 18.25, "volume": 33374.14, "close_time": 1758945599999, "quote_volume": 610769.437, "trades": 2797, "taker_buy_base": 15819.11, "taker_buy_quote": 289549.8756 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 18.25, "high": 18.27, "low": 18.17, "close": 18.18, "volume": 27018.62, "close_time": 1758959999999, "quote_volume": 492220.8699, "trades": 2409, "taker_buy_base": 15904.61, "taker_buy_quote": 289761.9347 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 18.19, "high": 18.23, "low": 18.04, "close": 18.23, "volume": 31592.92, "close_time": 1758974399999, "quote_volume": 572865.9338, "trades": 2942, "taker_buy_base": 20304.84, "taker_buy_quote": 368166.1216 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 18.23, "high": 18.33, "low": 18.11, "close": 18.24, "volume": 33443.96, "close_time": 1758988799999, "quote_volume": 609637.2084, "trades": 3197, "taker_buy_base": 22149.38, "taker_buy_quote": 403877.1184 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 18.23, "high": 18.23, "low": 18.09, "close": 18.2, "volume": 32286.21, "close_time": 1759003199999, "quote_volume": 586442.8802, "trades": 4617, "taker_buy_base": 22258.17, "taker_buy_quote": 404292.5082 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 18.2, "high": 18.35, "low": 18.19, "close": 18.25, "volume": 24266.21, "close_time": 1759017599999, "quote_volume": 443127.0304, "trades": 2857, "taker_buy_base": 15195.64, "taker_buy_quote": 277453.5249 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 18.24, "high": 18.25, "low": 18.03, "close": 18.08, "volume": 33264.94, "close_time": 1759031999999, "quote_volume": 602756.8159, "trades": 3434, "taker_buy_base": 17532.94, "taker_buy_quote": 317695.6529 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 18.08, "high": 18.09, "low": 17.94, "close": 18.01, "volume": 37945.26, "close_time": 1759046399999, "quote_volume": 683833.555, "trades": 2793, "taker_buy_base": 21398.01, "taker_buy_quote": 385740.077 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 18.02, "high": 18.04, "low": 17.91, "close": 17.97, "volume": 24598.55, "close_time": 1759060799999, "quote_volume": 441856.2808, "trades": 2628, "taker_buy_base": 15505.53, "taker_buy_quote": 278533.8461 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 17.98, "high": 18.23, "low": 17.86, "close": 18.16, "volume": 48955.12, "close_time": 1759075199999, "quote_volume": 885439.0709, "trades": 4787, "taker_buy_base": 31057.62, "taker_buy_quote": 561801.5582 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 18.16, "high": 18.31, "low": 18.15, "close": 18.31, "volume": 39418.95, "close_time": 1759089599999, "quote_volume": 717619.0662, "trades": 3280, "taker_buy_base": 20439.01, "taker_buy_quote": 372267.111 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 18.31, "high": 18.58, "low": 18.28, "close": 18.54, "volume": 62142.3, "close_time": 1759103999999, "quote_volume": 1145800.2536, "trades": 4720, "taker_buy_base": 37163.65, "taker_buy_quote": 684662.2856 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 18.54, "high": 18.54, "low": 18.36, "close": 18.47, "volume": 33187.09, "close_time": 1759118399999, "quote_volume": 613089.1028, "trades": 3360, "taker_buy_base": 18055.51, "taker_buy_quote": 333514.4601 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 18.47, "high": 18.47, "low": 18.33, "close": 18.4, "volume": 16962.63, "close_time": 1759132799999, "quote_volume": 312324.4926, "trades": 2790, "taker_buy_base": 7306.94, "taker_buy_quote": 134566.6445 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 18.4, "high": 18.46, "low": 18.22, "close": 18.27, "volume": 62983.15, "close_time": 1759147199999, "quote_volume": 1157179.0983, "trades": 5051, "taker_buy_base": 24217.05, "taker_buy_quote": 444933.0033 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 18.27, "high": 18.68, "low": 18.13, "close": 18.45, "volume": 83485.47, "close_time": 1759161599999, "quote_volume": 1539196.9989, "trades": 9089, "taker_buy_base": 47424.8, "taker_buy_quote": 874379.1772 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 18.45, "high": 18.56, "low": 18.29, "close": 18.54, "volume": 32167.54, "close_time": 1759175999999, "quote_volume": 592444.9122, "trades": 4559, "taker_buy_base": 17381.9, "taker_buy_quote": 320189.0878 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 18.54, "high": 18.73, "low": 18.54, "close": 18.63, "volume": 48675.94, "close_time": 1759190399999, "quote_volume": 908364.4058, "trades": 4371, "taker_buy_base": 26360.21, "taker_buy_quote": 491906.8528 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 18.62, "high": 18.72, "low": 18.43, "close": 18.45, "volume": 43803.02, "close_time": 1759204799999, "quote_volume": 811584.061, "trades": 6104, "taker_buy_base": 20606.87, "taker_buy_quote": 382064.5835 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 18.44, "high": 18.52, "low": 18.29, "close": 18.32, "volume": 45649.39, "close_time": 1759219199999, "quote_volume": 841345.4055, "trades": 4509, "taker_buy_base": 19597.8, "taker_buy_quote": 361273.7944 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 18.32, "high": 18.35, "low": 18.22, "close": 18.35, "volume": 36053.64, "close_time": 1759233599999, "quote_volume": 659290.616, "trades": 3675, "taker_buy_base": 17920.65, "taker_buy_quote": 327704.664 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 18.35, "high": 18.49, "low": 18.07, "close": 18.2, "volume": 91223.93, "close_time": 1759247999999, "quote_volume": 1671086.2544, "trades": 9827, "taker_buy_base": 49426.66, "taker_buy_quote": 905843.3399 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 18.19, "high": 18.39, "low": 18.03, "close": 18.39, "volume": 38783.17, "close_time": 1759262399999, "quote_volume": 704594.9751, "trades": 6734, "taker_buy_base": 17452.22, "taker_buy_quote": 317315.2227 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 18.39, "high": 18.59, "low": 18.34, "close": 18.44, "volume": 32553.91, "close_time": 1759276799999, "quote_volume": 601531.5589, "trades": 4321, "taker_buy_base": 14839.68, "taker_buy_quote": 274295.6786 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 18.45, "high": 18.5, "low": 18.22, "close": 18.22, "volume": 26882.32, "close_time": 1759291199999, "quote_volume": 493659.2233, "trades": 3899, "taker_buy_base": 10416.67, "taker_buy_quote": 191402.4402 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 18.22, "high": 18.44, "low": 18.2, "close": 18.26, "volume": 16816.67, "close_time": 1759305599999, "quote_volume": 307980.7462, "trades": 4141, "taker_buy_base": 7569.36, "taker_buy_quote": 138604.0564 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 18.26, "high": 19.13, "low": 18.26, "close": 18.97, "volume": 160535.48, "close_time": 1759319999999, "quote_volume": 3034649.93, "trades": 15719, "taker_buy_base": 82553.9, "taker_buy_quote": 1561456.2398 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 18.97, "high": 19.16, "low": 18.9, "close": 19.1, "volume": 117935.36, "close_time": 1759334399999, "quote_volume": 2244285.7325, "trades": 7942, "taker_buy_base": 66683.23, "taker_buy_quote": 1268550.2792 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 19.1, "high": 19.5, "low": 19.06, "close": 19.41, "volume": 154118.54, "close_time": 1759348799999, "quote_volume": 2979948.1517, "trades": 10810, "taker_buy_base": 73365.15, "taker_buy_quote": 1416157.16 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 19.41, "high": 19.69, "low": 19.24, "close": 19.57, "volume": 125814.43, "close_time": 1759363199999, "quote_volume": 2445625.4102, "trades": 10064, "taker_buy_base": 67899.0, "taker_buy_quote": 1319667.1523 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 19.57, "high": 19.84, "low": 19.49, "close": 19.68, "volume": 189481.9, "close_time": 1759377599999, "quote_volume": 3726757.0103, "trades": 12977, "taker_buy_base": 106221.83, "taker_buy_quote": 2089183.2827 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 19.67, "high": 19.97, "low": 19.55, "close": 19.91, "volume": 151313.84, "close_time": 1759391999999, "quote_volume": 2988527.7868, "trades": 9757, "taker_buy_base": 86641.88, "taker_buy_quote": 1711819.0322 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 19.92, "high": 20.03, "low": 19.78, "close": 19.8, "volume": 77788.44, "close_time": 1759406399999, "quote_volume": 1548456.4979, "trades": 7985, "taker_buy_base": 39683.04, "taker_buy_quote": 790115.6838 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 19.79, "high": 19.84, "low": 19.39, "close": 19.71, "volume": 143095.71, "close_time": 1759420799999, "quote_volume": 2809906.6939, "trades": 12352, "taker_buy_base": 74651.59, "taker_buy_quote": 1466449.0986 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 19.71, "high": 20.14, "low": 19.67, "close": 20.03, "volume": 109405.14, "close_time": 1759435199999, "quote_volume": 2178496.5566, "trades": 8621, "taker_buy_base": 65260.19, "taker_buy_quote": 1300678.4931 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 20.03, "high": 20.08, "low": 19.9, "close": 20.07, "volume": 78100.5, "close_time": 1759449599999, "quote_volume": 1561199.9232, "trades": 6054, "taker_buy_base": 27427.22, "taker_buy_quote": 548599.6547 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 20.08, "high": 20.1, "low": 19.73, "close": 19.8, "volume": 85263.76, "close_time": 1759463999999, "quote_volume": 1695573.9656, "trades": 8135, "taker_buy_base": 38532.58, "taker_buy_quote": 766341.5279 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 19.8, "high": 19.98, "low": 19.62, "close": 19.7, "volume": 51983.12, "close_time": 1759478399999, "quote_volume": 1028276.7993, "trades": 6309, "taker_buy_base": 21427.79, "taker_buy_quote": 424074.9898 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 19.7, "high": 19.72, "low": 19.53, "close": 19.58, "volume": 120395.66, "close_time": 1759492799999, "quote_volume": 2361849.878, "trades": 6824, "taker_buy_base": 64530.33, "taker_buy_quote": 1265841.1072 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 19.58, "high": 19.99, "low": 19.46, "close": 19.97, "volume": 124021.62, "close_time": 1759507199999, "quote_volume": 2438916.8133, "trades": 10297, "taker_buy_base": 65300.84, "taker_buy_quote": 1285666.876 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 19.97, "high": 20.21, "low": 19.66, "close": 20.0, "volume": 178769.83, "close_time": 1759521599999, "quote_volume": 3561875.6625, "trades": 22077, "taker_buy_base": 72091.11, "taker_buy_quote": 1436475.1049 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 20.0, "high": 20.02, "low": 19.89, "close": 19.94, "volume": 40148.86, "close_time": 1759535999999, "quote_volume": 800407.4962, "trades": 3806, "taker_buy_base": 20086.23, "taker_buy_quote": 400283.4912 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 19.95, "high": 20.0, "low": 19.65, "close": 19.72, "volume": 56136.68, "close_time": 1759550399999, "quote_volume": 1111544.7062, "trades": 5372, "taker_buy_base": 17620.68, "taker_buy_quote": 348894.5624 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 19.72, "high": 19.77, "low": 19.61, "close": 19.64, "volume": 36914.02, "close_time": 1759564799999, "quote_volume": 726719.8094, "trades": 4448, "taker_buy_base": 14143.95, "taker_buy_quote": 278539.1679 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 19.63, "high": 19.64, "low": 19.33, "close": 19.38, "volume": 58161.32, "close_time": 1759579199999, "quote_volume": 1132845.7402, "trades": 5171, "taker_buy_base": 26356.73, "taker_buy_quote": 513577.6294 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 19.37, "high": 19.54, "low": 19.24, "close": 19.29, "volume": 55519.95, "close_time": 1759593599999, "quote_volume": 1076080.3425, "trades": 6112, "taker_buy_base": 30788.28, "taker_buy_quote": 597305.1787 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 19.29, "high": 19.45, "low": 19.28, "close": 19.44, "volume": 41766.72, "close_time": 1759607999999, "quote_volume": 807512.6421, "trades": 3366, "taker_buy_base": 28875.66, "taker_buy_quote": 558015.2978 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 19.44, "high": 19.53, "low": 19.41, "close": 19.45, "volume": 24306.98, "close_time": 1759622399999, "quote_volume": 473002.6131, "trades": 2705, "taker_buy_base": 8878.02, "taker_buy_quote": 172809.1547 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 19.44, "high": 19.86, "low": 19.36, "close": 19.74, "volume": 59660.78, "close_time": 1759636799999, "quote_volume": 1171975.9904, "trades": 7503, "taker_buy_base": 29566.03, "taker_buy_quote": 580734.0189 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 19.73, "high": 20.19, "low": 19.69, "close": 20.17, "volume": 134523.28, "close_time": 1759651199999, "quote_volume": 2677446.9929, "trades": 11532, "taker_buy_base": 70891.35, "taker_buy_quote": 1410932.8735 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 20.17, "high": 20.33, "low": 19.8, "close": 19.88, "volume": 125846.96, "close_time": 1759665599999, "quote_volume": 2522220.074, "trades": 15059, "taker_buy_base": 52303.06, "taker_buy_quote": 1048610.7829 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 19.87, "high": 19.87, "low": 19.67, "close": 19.76, "volume": 50822.35, "close_time": 1759679999999, "quote_volume": 1004424.199, "trades": 6059, "taker_buy_base": 19210.62, "taker_buy_quote": 379753.9685 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 19.75, "high": 19.81, "low": 19.34, "close": 19.36, "volume": 88329.36, "close_time": 1759694399999, "quote_volume": 1729100.7804, "trades": 8334, "taker_buy_base": 28204.71, "taker_buy_quote": 552555.2873 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 19.35, "high": 19.5, "low": 19.29, "close": 19.41, "volume": 48011.1, "close_time": 1759708799999, "quote_volume": 931915.77, "trades": 4093, "taker_buy_base": 32544.62, "taker_buy_quote": 631885.595 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 19.41, "high": 19.68, "low": 19.31, "close": 19.53, "volume": 80125.96, "close_time": 1759723199999, "quote_volume": 1563285.7444, "trades": 10886, "taker_buy_base": 37140.52, "taker_buy_quote": 724283.7763 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 19.53, "high": 19.79, "low": 19.4, "close": 19.6, "volume": 66811.25, "close_time": 1759737599999, "quote_volume": 1310156.4636, "trades": 6699, "taker_buy_base": 23797.01, "taker_buy_quote": 466273.3985 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 19.59, "high": 19.81, "low": 19.59, "close": 19.72, "volume": 56951.2, "close_time": 1759751999999, "quote_volume": 1120692.8226, "trades": 5962, "taker_buy_base": 18289.54, "taker_buy_quote": 360035.7046 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 19.72, "high": 20.18, "low": 19.72, "close": 20.07, "volume": 127126.33, "close_time": 1759766399999, "quote_volume": 2539474.7541, "trades": 12048, "taker_buy_base": 57738.23, "taker_buy_quote": 1154269.9909 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 20.07, "high": 20.22, "low": 19.95, "close": 20.13, "volume": 73020.05, "close_time": 1759780799999, "quote_volume": 1467306.5371, "trades": 8073, "taker_buy_base": 26244.85, "taker_buy_quote": 527450.4544 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 20.14, "high": 20.21, "low": 19.98, "close": 19.98, "volume": 37417.91, "close_time": 1759795199999, "quote_volume": 751255.5111, "trades": 5090, "taker_buy_base": 12601.44, "taker_buy_quote": 253239.7454 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 19.97, "high": 20.09, "low": 19.93, "close": 20.05, "volume": 63544.48, "close_time": 1759809599999, "quote_volume": 1271209.1479, "trades": 6598, "taker_buy_base": 24451.43, "taker_buy_quote": 489329.4629 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 20.05, "high": 20.13, "low": 19.68, "close": 19.75, "volume": 58449.5, "close_time": 1759823999999, "quote_volume": 1161939.3997, "trades": 7519, "taker_buy_base": 22209.08, "taker_buy_quote": 441693.1546 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 19.75, "high": 19.87, "low": 19.53, "close": 19.83, "volume": 109518.36, "close_time": 1759838399999, "quote_volume": 2152803.0464, "trades": 11919, "taker_buy_base": 55033.87, "taker_buy_quote": 1082794.4932 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 19.83, "high": 19.99, "low": 19.0, "close": 19.09, "volume": 209123.01, "close_time": 1759852799999, "quote_volume": 4060276.5642, "trades": 28218, "taker_buy_base": 95564.68, "taker_buy_quote": 1854784.1163 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 19.09, "high": 19.3, "low": 18.95, "close": 19.08, "volume": 87515.29, "close_time": 1759867199999, "quote_volume": 1671910.1393, "trades": 12010, "taker_buy_base": 44029.49, "taker_buy_quote": 841461.7883 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 19.08, "high": 19.24, "low": 18.99, "close": 19.03, "volume": 32945.97, "close_time": 1759881599999, "quote_volume": 630445.632, "trades": 5532, "taker_buy_base": 18522.69, "taker_buy_quote": 354732.8392 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 19.03, "high": 19.24, "low": 18.88, "close": 19.0, "volume": 44068.77, "close_time": 1759895999999, "quote_volume": 840596.6831, "trades": 7410, "taker_buy_base": 18522.28, "taker_buy_quote": 353715.9669 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 19.0, "high": 19.15, "low": 18.91, "close": 19.13, "volume": 58278.06, "close_time": 1759910399999, "quote_volume": 1110915.4758, "trades": 6955, "taker_buy_base": 27391.05, "taker_buy_quote": 522124.6838 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 19.13, "high": 19.25, "low": 19.08, "close": 19.12, "volume": 39857.16, "close_time": 1759924799999, "quote_volume": 762956.4414, "trades": 5947, "taker_buy_base": 23149.45, "taker_buy_quote": 443227.2609 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 19.12, "high": 19.41, "low": 19.08, "close": 19.11, "volume": 59075.8, "close_time": 1759939199999, "quote_volume": 1134468.0961, "trades": 8981, "taker_buy_base": 23285.78, "taker_buy_quote": 447362.1412 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 19.12, "high": 19.84, "low": 19.08, "close": 19.67, "volume": 101253.59, "close_time": 1759953599999, "quote_volume": 1980685.7925, "trades": 11970, "taker_buy_base": 50075.92, "taker_buy_quote": 978250.1912 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 19.68, "high": 19.77, "low": 19.61, "close": 19.63, "volume": 57570.16, "close_time": 1759967999999, "quote_volume": 1133814.7937, "trades": 4596, "taker_buy_base": 25316.28, "taker_buy_quote": 498771.9008 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 19.64, "high": 19.66, "low": 19.03, "close": 19.29, "volume": 82618.84, "close_time": 1759982399999, "quote_volume": 1598307.7379, "trades": 5765, "taker_buy_base": 29682.39, "taker_buy_quote": 574511.7776 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 19.29, "high": 19.37, "low": 19.05, "close": 19.09, "volume": 53996.76, "close_time": 1759996799999, "quote_volume": 1038045.9071, "trades": 4186, "taker_buy_base": 24724.43, "taker_buy_quote": 475453.9437 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 19.09, "high": 19.1, "low": 18.78, "close": 18.97, "volume": 80776.05, "close_time": 1760011199999, "quote_volume": 1527951.003, "trades": 8129, "taker_buy_base": 39043.31, "taker_buy_quote": 738964.3773 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 18.97, "high": 19.18, "low": 18.74, "close": 18.84, "volume": 89623.66, "close_time": 1760025599999, "quote_volume": 1697787.6816, "trades": 14256, "taker_buy_base": 41802.94, "taker_buy_quote": 792250.1622 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 18.83, "high": 19.02, "low": 18.63, "close": 19.01, "volume": 80709.87, "close_time": 1760039999999, "quote_volume": 1522797.3895, "trades": 10745, "taker_buy_base": 33305.49, "taker_buy_quote": 628970.6882 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 19.01, "high": 19.37, "low": 18.97, "close": 19.17, "volume": 57268.54, "close_time": 1760054399999, "quote_volume": 1098272.2359, "trades": 6041, "taker_buy_base": 25808.98, "taker_buy_quote": 494883.0946 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 19.18, "high": 20.62, "low": 19.15, "close": 20.34, "volume": 553741.79, "close_time": 1760068799999, "quote_volume": 11001622.3738, "trades": 42385, "taker_buy_base": 312904.29, "taker_buy_quote": 6208874.9822 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 20.35, "high": 20.5, "low": 19.8, "close": 19.93, "volume": 320917.38, "close_time": 1760083199999, "quote_volume": 6441968.3521, "trades": 33371, "taker_buy_base": 138347.17, "taker_buy_quote": 2780804.2985 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 19.93, "high": 20.11, "low": 19.78, "close": 19.98, "volume": 232302.66, "close_time": 1760097599999, "quote_volume": 4628649.3821, "trades": 17618, "taker_buy_base": 141436.66, "taker_buy_quote": 2817738.709 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 19.98, "high": 20.18, "low": 18.86, "close": 18.99, "volume": 416604.51, "close_time": 1760111999999, "quote_volume": 8154984.1531, "trades": 46489, "taker_buy_base": 187027.07, "taker_buy_quote": 3669724.6513 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 18.99, "high": 19.1, "low": 18.11, "close": 18.32, "volume": 243331.5, "close_time": 1760126399999, "quote_volume": 4544039.9091, "trades": 27390, "taker_buy_base": 134529.07, "taker_buy_quote": 2514826.9362 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 18.32, "high": 18.4, "low": 7.0, "close": 14.38, "volume": 4434755.39, "close_time": 1760140799999, "quote_volume": 59915356.46124, "trades": 443112, "taker_buy_base": 1782321.91, "taker_buy_quote": 24304705.351 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 14.38, "high": 15.16, "low": 13.83, "close": 14.83, "volume": 1725052.61, "close_time": 1760155199999, "quote_volume": 24918686.9453, "trades": 132062, "taker_buy_base": 822847.78, "taker_buy_quote": 11875560.528 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 14.83, "high": 15.06, "low": 14.33, "close": 14.98, "volume": 1074604.83, "close_time": 1760169599999, "quote_volume": 15790380.9818, "trades": 65434, "taker_buy_base": 462684.68, "taker_buy_quote": 6821427.7364 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 14.99, "high": 15.63, "low": 14.95, "close": 15.19, "volume": 528692.68, "close_time": 1760183999999, "quote_volume": 8077068.4411, "trades": 29657, "taker_buy_base": 280178.49, "taker_buy_quote": 4281902.8879 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 15.19, "high": 15.38, "low": 14.86, "close": 15.33, "volume": 391792.62, "close_time": 1760198399999, "quote_volume": 5930643.0149, "trades": 34095, "taker_buy_base": 173795.13, "taker_buy_quote": 2630979.4763 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 15.32, "high": 15.46, "low": 14.64, "close": 14.81, "volume": 241681.29, "close_time": 1760212799999, "quote_volume": 3659608.5383, "trades": 20206, "taker_buy_base": 114538.3, "taker_buy_quote": 1733557.6322 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 14.81, "high": 15.13, "low": 14.39, "close": 15.04, "volume": 357014.06, "close_time": 1760227199999, "quote_volume": 5288451.6779, "trades": 36239, "taker_buy_base": 182848.37, "taker_buy_quote": 2704542.142 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 15.05, "high": 15.11, "low": 14.69, "close": 15.02, "volume": 258307.65, "close_time": 1760241599999, "quote_volume": 3853906.6405, "trades": 22179, "taker_buy_base": 112500.63, "taker_buy_quote": 1680026.123 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 15.02, "high": 15.4, "low": 15.01, "close": 15.32, "volume": 142099.8, "close_time": 1760255999999, "quote_volume": 2167104.7281, "trades": 11791, "taker_buy_base": 66111.97, "taker_buy_quote": 1008909.2744 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 15.31, "high": 15.5, "low": 15.2, "close": 15.39, "volume": 221218.37, "close_time": 1760270399999, "quote_volume": 3397724.9863, "trades": 13472, "taker_buy_base": 110288.24, "taker_buy_quote": 1694659.3324 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 15.39, "high": 16.59, "low": 15.36, "close": 16.35, "volume": 590201.17, "close_time": 1760284799999, "quote_volume": 9396448.8078, "trades": 50352, "taker_buy_base": 317777.76, "taker_buy_quote": 5058420.8209 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 16.34, "high": 16.97, "low": 16.34, "close": 16.92, "volume": 511049.98, "close_time": 1760299199999, "quote_volume": 8546157.5621, "trades": 40007, "taker_buy_base": 240681.06, "taker_buy_quote": 4021189.9894 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 16.92, "high": 17.01, "low": 16.5, "close": 16.7, "volume": 194014.8, "close_time": 1760313599999, "quote_volume": 3248853.0083, "trades": 20328, "taker_buy_base": 75629.27, "taker_buy_quote": 1267336.8392 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 16.71, "high": 16.96, "low": 16.51, "close": 16.75, "volume": 247530.43, "close_time": 1760327999999, "quote_volume": 4146232.1321, "trades": 22268, "taker_buy_base": 110545.04, "taker_buy_quote": 1852692.2699 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 16.76, "high": 17.07, "low": 16.64, "close": 16.91, "volume": 222220.21, "close_time": 1760342399999, "quote_volume": 3753604.9735, "trades": 17367, "taker_buy_base": 84525.4, "taker_buy_quote": 1428141.2194 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 16.91, "high": 17.26, "low": 16.58, "close": 16.83, "volume": 333331.9, "close_time": 1760356799999, "quote_volume": 5669590.251, "trades": 25604, "taker_buy_base": 154073.61, "taker_buy_quote": 2620355.7859 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 16.83, "high": 17.26, "low": 16.71, "close": 17.03, "volume": 208741.06, "close_time": 1760371199999, "quote_volume": 3542186.6976, "trades": 29278, "taker_buy_base": 97273.47, "taker_buy_quote": 1651609.0995 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 17.03, "high": 17.7, "low": 16.92, "close": 17.62, "volume": 272691.95, "close_time": 1760385599999, "quote_volume": 4741006.6236, "trades": 22409, "taker_buy_base": 111494.67, "taker_buy_quote": 1935168.2775 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 17.62, "high": 17.83, "low": 17.45, "close": 17.47, "volume": 155726.4, "close_time": 1760399999999, "quote_volume": 2746092.8806, "trades": 12440, "taker_buy_base": 67218.93, "taker_buy_quote": 1185469.8539 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 17.48, "high": 17.61, "low": 17.24, "close": 17.27, "volume": 218950.98, "close_time": 1760414399999, "quote_volume": 3818372.5465, "trades": 14012, "taker_buy_base": 83109.94, "taker_buy_quote": 1450234.2286 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 17.28, "high": 17.32, "low": 16.03, "close": 16.34, "volume": 443694.55, "close_time": 1760428799999, "quote_volume": 7362103.8618, "trades": 40754, "taker_buy_base": 179458.39, "taker_buy_quote": 2971812.6421 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 16.34, "high": 16.54, "low": 16.06, "close": 16.31, "volume": 211438.64, "close_time": 1760443199999, "quote_volume": 3444364.2789, "trades": 22086, "taker_buy_base": 105759.45, "taker_buy_quote": 1722418.5979 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 16.31, "high": 16.98, "low": 15.95, "close": 16.97, "volume": 284821.15, "close_time": 1760457599999, "quote_volume": 4678732.0989, "trades": 27553, "taker_buy_base": 138491.81, "taker_buy_quote": 2277014.5924 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 16.97, "high": 17.13, "low": 16.53, "close": 16.76, "volume": 208397.42, "close_time": 1760471999999, "quote_volume": 3509454.645, "trades": 25837, "taker_buy_base": 95613.33, "taker_buy_quote": 1609296.5568 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 16.76, "high": 17.02, "low": 16.68, "close": 16.88, "volume": 68090.9, "close_time": 1760486399999, "quote_volume": 1148813.4121, "trades": 6824, "taker_buy_base": 29361.6, "taker_buy_quote": 495389.8803 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 16.89, "high": 16.98, "low": 16.65, "close": 16.74, "volume": 78791.23, "close_time": 1760500799999, "quote_volume": 1325573.8082, "trades": 8698, "taker_buy_base": 31681.06, "taker_buy_quote": 533387.5765 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 16.74, "high": 16.96, "low": 16.7, "close": 16.93, "volume": 69968.43, "close_time": 1760515199999, "quote_volume": 1177731.4855, "trades": 7762, "taker_buy_base": 27526.63, "taker_buy_quote": 463545.2209 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 16.92, "high": 17.21, "low": 16.61, "close": 16.71, "volume": 119489.65, "close_time": 1760529599999, "quote_volume": 2020085.4909, "trades": 11670, "taker_buy_base": 57903.35, "taker_buy_quote": 979890.1774 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 16.71, "high": 16.76, "low": 16.25, "close": 16.35, "volume": 116008.03, "close_time": 1760543999999, "quote_volume": 1919909.1526, "trades": 16953, "taker_buy_base": 52427.79, "taker_buy_quote": 867578.7957 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 16.35, "high": 16.54, "low": 16.21, "close": 16.32, "volume": 55490.02, "close_time": 1760558399999, "quote_volume": 909350.6347, "trades": 9432, "taker_buy_base": 24775.87, "taker_buy_quote": 406187.4644 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 16.33, "high": 16.42, "low": 16.11, "close": 16.29, "volume": 61926.29, "close_time": 1760572799999, "quote_volume": 1006944.0204, "trades": 9035, "taker_buy_base": 23159.35, "taker_buy_quote": 376535.3343 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 16.28, "high": 16.46, "low": 16.19, "close": 16.25, "volume": 43989.53, "close_time": 1760587199999, "quote_volume": 717674.7698, "trades": 6049, "taker_buy_base": 16575.09, "taker_buy_quote": 270601.6343 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 16.25, "high": 16.51, "low": 16.21, "close": 16.41, "volume": 51429.2, "close_time": 1760601599999, "quote_volume": 841531.6224, "trades": 7298, "taker_buy_base": 25129.07, "taker_buy_quote": 411215.8648 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 16.4, "high": 16.59, "low": 15.87, "close": 16.54, "volume": 158204.98, "close_time": 1760615999999, "quote_volume": 2577743.3209, "trades": 16471, "taker_buy_base": 76032.96, "taker_buy_quote": 1240178.614 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 16.54, "high": 16.64, "low": 15.87, "close": 15.95, "volume": 175183.44, "close_time": 1760630399999, "quote_volume": 2856199.0025, "trades": 19724, "taker_buy_base": 74057.73, "taker_buy_quote": 1212057.3485 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 15.94, "high": 16.34, "low": 15.69, "close": 15.86, "volume": 142408.44, "close_time": 1760644799999, "quote_volume": 2276026.6947, "trades": 22927, "taker_buy_base": 66727.29, "taker_buy_quote": 1067444.0389 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 15.86, "high": 15.93, "low": 15.64, "close": 15.82, "volume": 74230.1, "close_time": 1760659199999, "quote_volume": 1171190.5916, "trades": 10331, "taker_buy_base": 36340.1, "taker_buy_quote": 573822.9584 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 15.82, "high": 16.0, "low": 15.65, "close": 15.89, "volume": 127533.47, "close_time": 1760673599999, "quote_volume": 2011036.9295, "trades": 9393, "taker_buy_base": 61360.09, "taker_buy_quote": 967273.9541 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 15.9, "high": 15.9, "low": 14.89, "close": 14.94, "volume": 271599.87, "close_time": 1760687999999, "quote_volume": 4145415.0553, "trades": 28588, "taker_buy_base": 118985.41, "taker_buy_quote": 1816780.6986 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 14.94, "high": 15.46, "low": 14.66, "close": 15.33, "volume": 226304.06, "close_time": 1760702399999, "quote_volume": 3384807.0807, "trades": 31827, "taker_buy_base": 105596.95, "taker_buy_quote": 1582273.3051 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 15.32, "high": 15.46, "low": 15.04, "close": 15.41, "volume": 104523.41, "close_time": 1760716799999, "quote_volume": 1594713.9507, "trades": 19630, "taker_buy_base": 53129.47, "taker_buy_quote": 811285.591 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 15.4, "high": 15.58, "low": 15.28, "close": 15.37, "volume": 81140.51, "close_time": 1760731199999, "quote_volume": 1251521.385, "trades": 11344, "taker_buy_base": 39715.58, "taker_buy_quote": 613042.4358 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 15.37, "high": 15.59, "low": 15.34, "close": 15.36, "volume": 24479.13, "close_time": 1760745599999, "quote_volume": 378090.083, "trades": 3536, "taker_buy_base": 9828.17, "taker_buy_quote": 151866.961 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 15.36, "high": 15.62, "low": 15.32, "close": 15.54, "volume": 67075.08, "close_time": 1760759999999, "quote_volume": 1039218.9076, "trades": 5522, "taker_buy_base": 35496.88, "taker_buy_quote": 550368.8703 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 15.54, "high": 15.7, "low": 15.38, "close": 15.49, "volume": 56237.37, "close_time": 1760774399999, "quote_volume": 872357.3266, "trades": 6013, "taker_buy_base": 23315.31, "taker_buy_quote": 362262.3551 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 15.49, "high": 15.66, "low": 15.45, "close": 15.57, "volume": 62245.47, "close_time": 1760788799999, "quote_volume": 968968.1157, "trades": 6334, "taker_buy_base": 31960.16, "taker_buy_quote": 497461.977 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 15.57, "high": 15.6, "low": 15.29, "close": 15.39, "volume": 135049.19, "close_time": 1760803199999, "quote_volume": 2078805.2982, "trades": 8771, "taker_buy_base": 61536.09, "taker_buy_quote": 946928.945 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 15.39, "high": 15.49, "low": 15.27, "close": 15.42, "volume": 55329.41, "close_time": 1760817599999, "quote_volume": 851476.0487, "trades": 4196, "taker_buy_base": 14649.07, "taker_buy_quote": 225557.0182 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 15.42, "high": 15.5, "low": 15.38, "close": 15.48, "volume": 19463.9, "close_time": 1760831999999, "quote_volume": 300537.863, "trades": 2778, "taker_buy_base": 11144.89, "taker_buy_quote": 172162.9806 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 15.47, "high": 15.49, "low": 15.31, "close": 15.47, "volume": 40180.85, "close_time": 1760846399999, "quote_volume": 617869.5993, "trades": 4094, "taker_buy_base": 21380.56, "taker_buy_quote": 328887.6731 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 15.48, "high": 15.48, "low": 15.24, "close": 15.33, "volume": 81514.74, "close_time": 1760860799999, "quote_volume": 1253028.9368, "trades": 5203, "taker_buy_base": 48571.39, "taker_buy_quote": 746877.9413 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 15.33, "high": 15.74, "low": 15.16, "close": 15.57, "volume": 108915.05, "close_time": 1760875199999, "quote_volume": 1681212.8474, "trades": 15609, "taker_buy_base": 54572.75, "taker_buy_quote": 842329.4829 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 15.57, "high": 15.88, "low": 15.49, "close": 15.78, "volume": 124406.41, "close_time": 1760889599999, "quote_volume": 1954073.5589, "trades": 10172, "taker_buy_base": 61341.91, "taker_buy_quote": 962734.7679 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 15.77, "high": 15.95, "low": 15.71, "close": 15.87, "volume": 53149.37, "close_time": 1760903999999, "quote_volume": 841655.3909, "trades": 6542, "taker_buy_base": 27538.41, "taker_buy_quote": 436330.1271 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 15.87, "high": 15.96, "low": 15.73, "close": 15.75, "volume": 52955.98, "close_time": 1760918399999, "quote_volume": 839756.9443, "trades": 4678, "taker_buy_base": 14521.98, "taker_buy_quote": 230596.0346 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 15.76, "high": 16.07, "low": 15.44, "close": 16.02, "volume": 124259.5, "close_time": 1760932799999, "quote_volume": 1945643.5204, "trades": 11705, "taker_buy_base": 53841.36, "taker_buy_quote": 843425.6034 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 16.03, "high": 16.22, "low": 15.96, "close": 16.13, "volume": 53672.61, "close_time": 1760947199999, "quote_volume": 862598.4831, "trades": 8434, "taker_buy_base": 24457.76, "taker_buy_quote": 393034.9883 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 16.12, "high": 16.16, "low": 15.96, "close": 16.1, "volume": 76467.05, "close_time": 1760961599999, "quote_volume": 1227152.2, "trades": 7776, "taker_buy_base": 34243.42, "taker_buy_quote": 549763.4618 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 16.09, "high": 16.24, "low": 15.96, "close": 15.97, "volume": 104785.67, "close_time": 1760975999999, "quote_volume": 1690180.2453, "trades": 11491, "taker_buy_base": 41891.2, "taker_buy_quote": 675813.4711 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 15.97, "high": 16.14, "low": 15.69, "close": 16.09, "volume": 67959.94, "close_time": 1760990399999, "quote_volume": 1081468.6067, "trades": 10435, "taker_buy_base": 36448.39, "taker_buy_quote": 580629.1934 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 16.08, "high": 16.2, "low": 15.99, "close": 16.0, "volume": 38351.67, "close_time": 1761004799999, "quote_volume": 616769.4619, "trades": 4719, "taker_buy_base": 16903.01, "taker_buy_quote": 272034.285 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 15.99, "high": 16.03, "low": 15.71, "close": 15.75, "volume": 53393.79, "close_time": 1761019199999, "quote_volume": 848577.4947, "trades": 6422, "taker_buy_base": 29795.82, "taker_buy_quote": 473883.8726 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 15.74, "high": 15.76, "low": 15.48, "close": 15.66, "volume": 56266.91, "close_time": 1761033599999, "quote_volume": 878024.7775, "trades": 9161, "taker_buy_base": 24941.65, "taker_buy_quote": 389437.4689 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 15.65, "high": 15.92, "low": 15.5, "close": 15.87, "volume": 100142.61, "close_time": 1761047999999, "quote_volume": 1581109.9472, "trades": 7129, "taker_buy_base": 45635.37, "taker_buy_quote": 721302.9054 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 15.87, "high": 16.61, "low": 15.77, "close": 16.47, "volume": 220782.44, "close_time": 1761062399999, "quote_volume": 3565460.0507, "trades": 27569, "taker_buy_base": 118398.06, "taker_buy_quote": 1911950.6378 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 16.48, "high": 16.63, "low": 16.18, "close": 16.25, "volume": 141468.77, "close_time": 1761076799999, "quote_volume": 2326315.8656, "trades": 24026, "taker_buy_base": 59701.92, "taker_buy_quote": 983019.0442 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 16.26, "high": 16.27, "low": 15.65, "close": 15.69, "volume": 99641.06, "close_time": 1761091199999, "quote_volume": 1592439.5388, "trades": 14479, "taker_buy_base": 36788.93, "taker_buy_quote": 587854.9746 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 15.69, "high": 15.79, "low": 15.59, "close": 15.67, "volume": 58970.28, "close_time": 1761105599999, "quote_volume": 926658.2537, "trades": 9334, "taker_buy_base": 33911.47, "taker_buy_quote": 532941.3851 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 15.67, "high": 15.74, "low": 15.46, "close": 15.61, "volume": 85470.12, "close_time": 1761119999999, "quote_volume": 1331352.7894, "trades": 8910, "taker_buy_base": 50464.39, "taker_buy_quote": 786296.6949 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 15.6, "high": 15.6, "low": 15.25, "close": 15.44, "volume": 95327.42, "close_time": 1761134399999, "quote_volume": 1471130.9064, "trades": 15359, "taker_buy_base": 43353.5, "taker_buy_quote": 669031.3395 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 15.44, "high": 15.74, "low": 15.41, "close": 15.57, "volume": 204156.04, "close_time": 1761148799999, "quote_volume": 3170241.545, "trades": 25667, "taker_buy_base": 117296.36, "taker_buy_quote": 1821088.2501 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 15.56, "high": 15.61, "low": 15.37, "close": 15.5, "volume": 68526.9, "close_time": 1761163199999, "quote_volume": 1060815.1279, "trades": 13958, "taker_buy_base": 31631.39, "taker_buy_quote": 489804.278 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 15.49, "high": 15.52, "low": 15.0, "close": 15.43, "volume": 113805.88, "close_time": 1761177599999, "quote_volume": 1733601.7998, "trades": 19309, "taker_buy_base": 51786.79, "taker_buy_quote": 789137.889 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 15.43, "high": 15.53, "low": 15.39, "close": 15.48, "volume": 41846.3, "close_time": 1761191999999, "quote_volume": 646896.5577, "trades": 4872, "taker_buy_base": 19491.07, "taker_buy_quote": 301406.9938 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 15.47, "high": 15.71, "low": 15.42, "close": 15.67, "volume": 56391.56, "close_time": 1761206399999, "quote_volume": 877865.2889, "trades": 8856, "taker_buy_base": 28618.36, "taker_buy_quote": 445991.5958 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 15.67, "high": 15.81, "low": 15.61, "close": 15.63, "volume": 100690.63, "close_time": 1761220799999, "quote_volume": 1583077.8869, "trades": 8366, "taker_buy_base": 50629.84, "taker_buy_quote": 795841.9912 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 15.62, "high": 15.79, "low": 15.52, "close": 15.7, "volume": 76258.65, "close_time": 1761235199999, "quote_volume": 1192162.9226, "trades": 13303, "taker_buy_base": 32439.28, "taker_buy_quote": 507447.4001 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 15.7, "high": 15.94, "low": 15.69, "close": 15.8, "volume": 63614.48, "close_time": 1761249599999, "quote_volume": 1006934.3978, "trades": 9112, "taker_buy_base": 31378.87, "taker_buy_quote": 496842.4308 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 15.8, "high": 15.81, "low": 15.61, "close": 15.67, "volume": 41616.86, "close_time": 1761263999999, "quote_volume": 653417.7037, "trades": 4290, "taker_buy_base": 18846.08, "taker_buy_quote": 296002.9601 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 15.68, "high": 15.74, "low": 15.61, "close": 15.65, "volume": 22030.57, "close_time": 1761278399999, "quote_volume": 345179.0875, "trades": 3260, "taker_buy_base": 13044.66, "taker_buy_quote": 204412.8252 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 15.66, "high": 15.93, "low": 15.62, "close": 15.81, "volume": 43582.39, "close_time": 1761292799999, "quote_volume": 690731.5245, "trades": 5104, "taker_buy_base": 27743.08, "taker_buy_quote": 439649.0078 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 15.81, "high": 15.91, "low": 15.74, "close": 15.86, "volume": 29998.53, "close_time": 1761307199999, "quote_volume": 474586.6726, "trades": 4010, "taker_buy_base": 15308.4, "taker_buy_quote": 242198.4717 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 15.87, "high": 16.15, "low": 15.69, "close": 15.73, "volume": 107214.57, "close_time": 1761321599999, "quote_volume": 1704929.1727, "trades": 13387, "taker_buy_base": 52621.47, "taker_buy_quote": 837522.1378 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 15.73, "high": 15.92, "low": 15.65, "close": 15.88, "volume": 28500.57, "close_time": 1761335999999, "quote_volume": 449455.6328, "trades": 4374, "taker_buy_base": 13024.86, "taker_buy_quote": 205667.5353 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 15.89, "high": 16.05, "low": 15.88, "close": 16.0, "volume": 27553.06, "close_time": 1761350399999, "quote_volume": 440328.3729, "trades": 3652, "taker_buy_base": 14658.86, "taker_buy_quote": 234290.9637 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 16.0, "high": 16.05, "low": 15.87, "close": 15.88, "volume": 29278.76, "close_time": 1761364799999, "quote_volume": 467234.8107, "trades": 3271, "taker_buy_base": 14194.22, "taker_buy_quote": 226707.7736 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 15.87, "high": 15.95, "low": 15.83, "close": 15.88, "volume": 19076.96, "close_time": 1761379199999, "quote_volume": 302946.9936, "trades": 2997, "taker_buy_base": 9374.31, "taker_buy_quote": 148832.182 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 15.87, "high": 15.95, "low": 15.82, "close": 15.9, "volume": 20836.75, "close_time": 1761393599999, "quote_volume": 330935.814, "trades": 2817, "taker_buy_base": 8481.04, "taker_buy_quote": 134681.3375 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 15.9, "high": 15.98, "low": 15.89, "close": 15.91, "volume": 19910.01, "close_time": 1761407999999, "quote_volume": 317274.1559, "trades": 4202, "taker_buy_base": 8997.0, "taker_buy_quote": 143377.3035 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 15.91, "high": 16.05, "low": 15.87, "close": 16.04, "volume": 30185.05, "close_time": 1761422399999, "quote_volume": 481003.8065, "trades": 3320, "taker_buy_base": 16623.7, "taker_buy_quote": 264916.0319 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 16.05, "high": 16.07, "low": 15.96, "close": 15.98, "volume": 21509.68, "close_time": 1761436799999, "quote_volume": 344339.131, "trades": 2268, "taker_buy_base": 10968.81, "taker_buy_quote": 175695.9866 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 15.98, "high": 16.0, "low": 15.82, "close": 15.84, "volume": 100179.32, "close_time": 1761451199999, "quote_volume": 1595261.8153, "trades": 7022, "taker_buy_base": 22598.66, "taker_buy_quote": 359902.0809 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 15.84, "high": 16.0, "low": 15.84, "close": 15.99, "volume": 15507.05, "close_time": 1761465599999, "quote_volume": 247067.3574, "trades": 1955, "taker_buy_base": 7904.0, "taker_buy_quote": 125927.1718 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 16.0, "high": 16.34, "low": 16.0, "close": 16.32, "volume": 69365.19, "close_time": 1761479999999, "quote_volume": 1119725.9617, "trades": 6809, "taker_buy_base": 35596.1, "taker_buy_quote": 574841.1847 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 16.33, "high": 16.71, "low": 16.31, "close": 16.47, "volume": 208447.79, "close_time": 1761494399999, "quote_volume": 3449930.5701, "trades": 19068, "taker_buy_base": 105994.08, "taker_buy_quote": 1753714.3131 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 16.46, "high": 16.49, "low": 16.4, "close": 16.44, "volume": 30538.55, "close_time": 1761508799999, "quote_volume": 502097.7763, "trades": 3709, "taker_buy_base": 12814.89, "taker_buy_quote": 210705.8573 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 16.43, "high": 16.79, "low": 16.34, "close": 16.64, "volume": 94096.0, "close_time": 1761523199999, "quote_volume": 1563708.2077, "trades": 11604, "taker_buy_base": 38612.06, "taker_buy_quote": 641904.7126 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 16.65, "high": 16.87, "low": 16.61, "close": 16.76, "volume": 79495.14, "close_time": 1761537599999, "quote_volume": 1333419.1684, "trades": 9768, "taker_buy_base": 39828.38, "taker_buy_quote": 668180.1811 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 16.76, "high": 16.92, "low": 16.66, "close": 16.76, "volume": 73788.89, "close_time": 1761551999999, "quote_volume": 1237676.6483, "trades": 9066, "taker_buy_base": 39626.69, "taker_buy_quote": 665025.523 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 16.76, "high": 16.83, "low": 16.36, "close": 16.53, "volume": 84415.1, "close_time": 1761566399999, "quote_volume": 1400871.3145, "trades": 13750, "taker_buy_base": 43236.16, "taker_buy_quote": 718505.6792 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 16.54, "high": 16.61, "low": 16.32, "close": 16.58, "volume": 58014.04, "close_time": 1761580799999, "quote_volume": 955998.0779, "trades": 10953, "taker_buy_base": 26537.28, "taker_buy_quote": 437472.0366 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 16.59, "high": 16.85, "low": 16.58, "close": 16.69, "volume": 40333.4, "close_time": 1761595199999, "quote_volume": 675206.1201, "trades": 8922, "taker_buy_base": 20277.06, "taker_buy_quote": 339408.1779 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 16.69, "high": 16.69, "low": 16.41, "close": 16.52, "volume": 37319.72, "close_time": 1761609599999, "quote_volume": 617604.2277, "trades": 7611, "taker_buy_base": 14822.47, "taker_buy_quote": 245364.8837 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 16.52, "high": 16.58, "low": 16.24, "close": 16.35, "volume": 75472.64, "close_time": 1761623999999, "quote_volume": 1236895.1885, "trades": 9763, "taker_buy_base": 33672.31, "taker_buy_quote": 552555.6136 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 16.34, "high": 16.66, "low": 16.22, "close": 16.45, "volume": 84118.72, "close_time": 1761638399999, "quote_volume": 1382208.6266, "trades": 8697, "taker_buy_base": 49375.08, "taker_buy_quote": 811368.8354 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 16.45, "high": 16.57, "low": 16.38, "close": 16.39, "volume": 25561.37, "close_time": 1761652799999, "quote_volume": 420445.2964, "trades": 3908, "taker_buy_base": 12605.24, "taker_buy_quote": 207317.8429 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 16.4, "high": 16.62, "low": 16.12, "close": 16.33, "volume": 90192.48, "close_time": 1761667199999, "quote_volume": 1477013.6718, "trades": 15344, "taker_buy_base": 42621.27, "taker_buy_quote": 698983.9916 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 16.33, "high": 16.44, "low": 16.03, "close": 16.1, "volume": 54202.86, "close_time": 1761681599999, "quote_volume": 880478.8595, "trades": 9229, "taker_buy_base": 23882.17, "taker_buy_quote": 388118.1708 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 16.09, "high": 16.1, "low": 15.65, "close": 15.9, "volume": 113164.25, "close_time": 1761695999999, "quote_volume": 1795467.3291, "trades": 19817, "taker_buy_base": 54091.52, "taker_buy_quote": 858657.2918 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 15.89, "high": 16.0, "low": 15.84, "close": 15.9, "volume": 37236.33, "close_time": 1761710399999, "quote_volume": 592294.6929, "trades": 5366, "taker_buy_base": 17556.87, "taker_buy_quote": 279358.6998 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 15.9, "high": 16.08, "low": 15.89, "close": 16.04, "volume": 78376.02, "close_time": 1761724799999, "quote_volume": 1252987.805, "trades": 7734, "taker_buy_base": 33168.64, "taker_buy_quote": 530605.4714 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 16.03, "high": 16.18, "low": 15.93, "close": 16.16, "volume": 36680.54, "close_time": 1761739199999, "quote_volume": 588448.745, "trades": 6307, "taker_buy_base": 17468.05, "taker_buy_quote": 280621.4576 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 16.16, "high": 16.31, "low": 16.0, "close": 16.1, "volume": 54994.49, "close_time": 1761753599999, "quote_volume": 890720.6236, "trades": 10958, "taker_buy_base": 23543.59, "taker_buy_quote": 381495.4629 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 16.09, "high": 16.6, "low": 15.8, "close": 16.3, "volume": 261580.31, "close_time": 1761767999999, "quote_volume": 4243138.8535, "trades": 44122, "taker_buy_base": 132898.03, "taker_buy_quote": 2156561.3571 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 16.3, "high": 16.47, "low": 15.91, "close": 15.97, "volume": 74408.95, "close_time": 1761782399999, "quote_volume": 1207496.0347, "trades": 9918, "taker_buy_base": 27477.62, "taker_buy_quote": 446830.1565 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 15.96, "high": 16.15, "low": 15.88, "close": 16.02, "volume": 34214.57, "close_time": 1761796799999, "quote_volume": 548814.0652, "trades": 6985, "taker_buy_base": 18832.06, "taker_buy_quote": 302144.7251 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 16.01, "high": 16.06, "low": 15.49, "close": 15.99, "volume": 147209.89, "close_time": 1761811199999, "quote_volume": 2319594.7056, "trades": 22077, "taker_buy_base": 77683.35, "taker_buy_quote": 1223655.0655 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 15.99, "high": 15.99, "low": 15.7, "close": 15.72, "volume": 48858.72, "close_time": 1761825599999, "quote_volume": 772880.5444, "trades": 7580, "taker_buy_base": 24736.67, "taker_buy_quote": 391529.4779 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 15.72, "high": 15.73, "low": 15.19, "close": 15.29, "volume": 271468.67, "close_time": 1761839999999, "quote_volume": 4168366.06, "trades": 28562, "taker_buy_base": 99268.45, "taker_buy_quote": 1526160.0371 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 15.3, "high": 15.35, "low": 14.84, "close": 14.89, "volume": 133916.86, "close_time": 1761854399999, "quote_volume": 2020559.2013, "trades": 18740, "taker_buy_base": 59887.88, "taker_buy_quote": 902660.9288 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 14.89, "high": 15.42, "low": 14.84, "close": 15.42, "volume": 254063.58, "close_time": 1761868799999, "quote_volume": 3835114.8977, "trades": 27423, "taker_buy_base": 107182.74, "taker_buy_quote": 1619019.0444 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 15.42, "high": 15.6, "low": 15.3, "close": 15.55, "volume": 142491.28, "close_time": 1761883199999, "quote_volume": 2204278.5339, "trades": 14214, "taker_buy_base": 49546.05, "taker_buy_quote": 767474.9877 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 15.56, "high": 15.68, "low": 15.54, "close": 15.68, "volume": 61559.89, "close_time": 1761897599999, "quote_volume": 961092.7453, "trades": 9290, "taker_buy_base": 27915.74, "taker_buy_quote": 435748.4861 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 15.67, "high": 15.75, "low": 15.58, "close": 15.75, "volume": 42979.99, "close_time": 1761911999999, "quote_volume": 672813.5522, "trades": 7625, "taker_buy_base": 16420.36, "taker_buy_quote": 257070.6652 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 15.74, "high": 16.19, "low": 15.68, "close": 16.06, "volume": 111653.93, "close_time": 1761926399999, "quote_volume": 1780660.0747, "trades": 14492, "taker_buy_base": 58431.09, "taker_buy_quote": 931961.7703 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 16.06, "high": 16.09, "low": 15.56, "close": 15.99, "volume": 102991.91, "close_time": 1761940799999, "quote_volume": 1630698.8449, "trades": 12623, "taker_buy_base": 42577.31, "taker_buy_quote": 673544.2897 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 15.98, "high": 16.0, "low": 15.81, "close": 15.86, "volume": 29412.54, "close_time": 1761955199999, "quote_volume": 467383.5432, "trades": 3861, "taker_buy_base": 12209.7, "taker_buy_quote": 194002.2317 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 15.86, "high": 16.05, "low": 15.82, "close": 16.0, "volume": 47104.75, "close_time": 1761969599999, "quote_volume": 751365.2616, "trades": 4387, "taker_buy_base": 24612.68, "taker_buy_quote": 392640.862 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 16.0, "high": 16.25, "low": 15.93, "close": 16.21, "volume": 89469.26, "close_time": 1761983999999, "quote_volume": 1438013.879, "trades": 6791, "taker_buy_base": 41232.58, "taker_buy_quote": 663153.4794 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 16.21, "high": 16.33, "low": 16.16, "close": 16.25, "volume": 80243.66, "close_time": 1761998399999, "quote_volume": 1303432.1862, "trades": 7634, "taker_buy_base": 41377.58, "taker_buy_quote": 672257.0477 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 16.26, "high": 16.37, "low": 16.15, "close": 16.34, "volume": 90615.95, "close_time": 1762012799999, "quote_volume": 1475132.3238, "trades": 11179, "taker_buy_base": 38263.34, "taker_buy_quote": 623293.317 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 16.35, "high": 16.5, "low": 16.23, "close": 16.3, "volume": 55441.81, "close_time": 1762027199999, "quote_volume": 907718.2213, "trades": 8236, "taker_buy_base": 25382.24, "taker_buy_quote": 415562.5915 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 16.3, "high": 16.37, "low": 16.21, "close": 16.34, "volume": 24850.4, "close_time": 1762041599999, "quote_volume": 404999.7399, "trades": 4179, "taker_buy_base": 10639.6, "taker_buy_quote": 173412.6023 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 16.34, "high": 16.34, "low": 16.17, "close": 16.19, "volume": 47841.4, "close_time": 1762055999999, "quote_volume": 777227.1346, "trades": 4408, "taker_buy_base": 18912.18, "taker_buy_quote": 307178.4406 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 16.19, "high": 16.57, "low": 16.17, "close": 16.51, "volume": 78832.35, "close_time": 1762070399999, "quote_volume": 1295768.9901, "trades": 8093, "taker_buy_base": 46757.93, "taker_buy_quote": 769116.9496 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 16.51, "high": 16.69, "low": 16.26, "close": 16.4, "volume": 97756.25, "close_time": 1762084799999, "quote_volume": 1609412.0187, "trades": 11458, "taker_buy_base": 40765.25, "taker_buy_quote": 671756.2406 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 16.4, "high": 16.42, "low": 15.96, "close": 16.0, "volume": 92992.26, "close_time": 1762099199999, "quote_volume": 1501786.5419, "trades": 11659, "taker_buy_base": 36017.58, "taker_buy_quote": 581901.015 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 15.99, "high": 16.11, "low": 15.88, "close": 16.01, "volume": 51406.71, "close_time": 1762113599999, "quote_volume": 822738.6232, "trades": 7679, "taker_buy_base": 25401.72, "taker_buy_quote": 406496.1368 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 16.01, "high": 16.4, "low": 15.97, "close": 16.37, "volume": 41386.36, "close_time": 1762127999999, "quote_volume": 670549.2664, "trades": 5399, "taker_buy_base": 23185.74, "taker_buy_quote": 376000.4856 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 16.37, "high": 16.37, "low": 15.52, "close": 15.56, "volume": 105811.79, "close_time": 1762142399999, "quote_volume": 1683309.2166, "trades": 16965, "taker_buy_base": 43901.57, "taker_buy_quote": 698776.4867 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 15.55, "high": 15.66, "low": 15.21, "close": 15.4, "volume": 164133.93, "close_time": 1762156799999, "quote_volume": 2535894.5042, "trades": 18344, "taker_buy_base": 84935.24, "taker_buy_quote": 1312693.9306 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 15.39, "high": 15.5, "low": 15.12, "close": 15.34, "volume": 119958.12, "close_time": 1762171199999, "quote_volume": 1836894.4023, "trades": 19079, "taker_buy_base": 56906.67, "taker_buy_quote": 871898.5769 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 15.34, "high": 15.5, "low": 14.28, "close": 14.74, "volume": 311485.01, "close_time": 1762185599999, "quote_volume": 4646275.079, "trades": 48156, "taker_buy_base": 151743.04, "taker_buy_quote": 2264231.1799 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 14.75, "high": 15.28, "low": 14.63, "close": 14.85, "volume": 180671.15, "close_time": 1762199999999, "quote_volume": 2711494.1235, "trades": 37573, "taker_buy_base": 94873.34, "taker_buy_quote": 1424605.3289 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 14.86, "high": 15.03, "low": 14.61, "close": 15.01, "volume": 137542.96, "close_time": 1762214399999, "quote_volume": 2036043.8265, "trades": 28651, "taker_buy_base": 69327.03, "taker_buy_quote": 1027629.7116 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 15.02, "high": 15.24, "low": 14.9, "close": 15.22, "volume": 141359.56, "close_time": 1762228799999, "quote_volume": 2132937.358, "trades": 21838, "taker_buy_base": 70532.72, "taker_buy_quote": 1065291.4362 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 15.23, "high": 15.35, "low": 14.53, "close": 14.6, "volume": 318445.61, "close_time": 1762243199999, "quote_volume": 4763799.6858, "trades": 42560, "taker_buy_base": 157518.71, "taker_buy_quote": 2357690.7202 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 14.6, "high": 15.03, "low": 14.5, "close": 14.97, "volume": 153406.71, "close_time": 1762257599999, "quote_volume": 2271084.8164, "trades": 25753, "taker_buy_base": 71750.55, "taker_buy_quote": 1062980.472 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 14.97, "high": 15.24, "low": 14.57, "close": 14.86, "volume": 198199.6, "close_time": 1762271999999, "quote_volume": 2961060.4761, "trades": 36267, "taker_buy_base": 79927.36, "taker_buy_quote": 1193499.0761 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 14.87, "high": 14.98, "low": 13.92, "close": 13.95, "volume": 389407.8, "close_time": 1762286399999, "quote_volume": 5570681.6729, "trades": 70067, "taker_buy_base": 195160.13, "taker_buy_quote": 2790838.1651 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 13.95, "high": 14.54, "low": 13.53, "close": 14.27, "volume": 335103.43, "close_time": 1762300799999, "quote_volume": 4683781.4619, "trades": 58326, "taker_buy_base": 153540.2, "taker_buy_quote": 2148249.9301 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 14.27, "high": 14.64, "low": 13.58, "close": 14.57, "volume": 273834.97, "close_time": 1762315199999, "quote_volume": 3864327.5349, "trades": 49304, "taker_buy_base": 157123.17, "taker_buy_quote": 2211661.5831 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 14.57, "high": 14.63, "low": 14.32, "close": 14.37, "volume": 83853.54, "close_time": 1762329599999, "quote_volume": 1214496.5932, "trades": 17231, "taker_buy_base": 33714.18, "taker_buy_quote": 488552.0503 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 14.36, "high": 14.43, "low": 14.13, "close": 14.4, "volume": 68289.84, "close_time": 1762343999999, "quote_volume": 975270.5987, "trades": 15223, "taker_buy_base": 33800.55, "taker_buy_quote": 482743.5546 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 14.39, "high": 14.6, "low": 14.33, "close": 14.59, "volume": 95385.81, "close_time": 1762358399999, "quote_volume": 1380988.6161, "trades": 16359, "taker_buy_base": 50162.67, "taker_buy_quote": 726717.2555 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 14.58, "high": 14.75, "low": 14.46, "close": 14.62, "volume": 108602.65, "close_time": 1762372799999, "quote_volume": 1587878.0077, "trades": 16688, "taker_buy_base": 46144.17, "taker_buy_quote": 675351.462 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 14.62, "high": 14.73, "low": 14.52, "close": 14.63, "volume": 72898.03, "close_time": 1762387199999, "quote_volume": 1066650.3388, "trades": 14466, "taker_buy_base": 27460.71, "taker_buy_quote": 401863.0531 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 14.63, "high": 14.69, "low": 14.4, "close": 14.6, "volume": 71488.39, "close_time": 1762401599999, "quote_volume": 1041297.9799, "trades": 15395, "taker_buy_base": 35827.92, "taker_buy_quote": 522199.0294 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 14.6, "high": 14.67, "low": 14.29, "close": 14.35, "volume": 163616.25, "close_time": 1762415999999, "quote_volume": 2359032.4232, "trades": 17831, "taker_buy_base": 63193.83, "taker_buy_quote": 912096.3475 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 14.35, "high": 14.43, "low": 14.27, "close": 14.31, "volume": 57972.58, "close_time": 1762430399999, "quote_volume": 831281.548, "trades": 13552, "taker_buy_base": 26325.0, "taker_buy_quote": 377565.0115 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 14.32, "high": 14.49, "low": 14.07, "close": 14.14, "volume": 128342.95, "close_time": 1762444799999, "quote_volume": 1831638.6801, "trades": 25914, "taker_buy_base": 70528.59, "taker_buy_quote": 1007090.4413 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 14.15, "high": 14.65, "low": 13.95, "close": 14.63, "volume": 139537.34, "close_time": 1762459199999, "quote_volume": 1995758.4453, "trades": 23814, "taker_buy_base": 80714.44, "taker_buy_quote": 1156728.203 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 14.63, "high": 14.71, "low": 14.39, "close": 14.56, "volume": 121304.32, "close_time": 1762473599999, "quote_volume": 1762456.9914, "trades": 22275, "taker_buy_base": 49890.33, "taker_buy_quote": 725292.9123 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 14.57, "high": 15.69, "low": 14.55, "close": 15.16, "volume": 899229.83, "close_time": 1762487999999, "quote_volume": 13671833.488, "trades": 91957, "taker_buy_base": 438756.23, "taker_buy_quote": 6671325.8962 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 15.16, "high": 16.06, "low": 14.94, "close": 15.96, "volume": 434381.57, "close_time": 1762502399999, "quote_volume": 6712670.2855, "trades": 43103, "taker_buy_base": 229360.79, "taker_buy_quote": 3550264.7307 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 15.96, "high": 16.52, "low": 15.44, "close": 16.19, "volume": 903313.25, "close_time": 1762516799999, "quote_volume": 14480082.5651, "trades": 83302, "taker_buy_base": 445117.22, "taker_buy_quote": 7140394.5315 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 16.2, "high": 17.39, "low": 15.8, "close": 17.31, "volume": 1192019.64, "close_time": 1762531199999, "quote_volume": 19768098.8, "trades": 129389, "taker_buy_base": 657183.29, "taker_buy_quote": 10904235.8686 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 17.32, "high": 18.87, "low": 17.3, "close": 17.75, "volume": 1666329.04, "close_time": 1762545599999, "quote_volume": 30164498.8465, "trades": 188658, "taker_buy_base": 849051.14, "taker_buy_quote": 15374251.9842 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 17.74, "high": 18.06, "low": 17.53, "close": 17.91, "volume": 401271.21, "close_time": 1762559999999, "quote_volume": 7153992.3232, "trades": 42477, "taker_buy_base": 199568.83, "taker_buy_quote": 3558144.5949 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 17.92, "high": 18.47, "low": 17.07, "close": 17.15, "volume": 1005834.19, "close_time": 1762574399999, "quote_volume": 17869689.7939, "trades": 97884, "taker_buy_base": 499640.89, "taker_buy_quote": 8882526.3255 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 17.15, "high": 17.37, "low": 16.64, "close": 16.87, "volume": 473852.19, "close_time": 1762588799999, "quote_volume": 8017685.5707, "trades": 39439, "taker_buy_base": 238309.65, "taker_buy_quote": 4032790.9042 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 16.86, "high": 17.0, "low": 16.64, "close": 16.76, "volume": 319706.43, "close_time": 1762603199999, "quote_volume": 5358998.4368, "trades": 22598, "taker_buy_base": 178489.38, "taker_buy_quote": 2993408.361 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 16.75, "high": 16.87, "low": 16.23, "close": 16.29, "volume": 362451.85, "close_time": 1762617599999, "quote_volume": 5975225.9933, "trades": 29088, "taker_buy_base": 159700.87, "taker_buy_quote": 2633980.4189 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 16.28, "high": 16.31, "low": 16.07, "close": 16.16, "volume": 147772.1, "close_time": 1762631999999, "quote_volume": 2393232.4301, "trades": 14564, "taker_buy_base": 63003.59, "taker_buy_quote": 1020393.1344 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 16.15, "high": 16.47, "low": 16.11, "close": 16.38, "volume": 126799.73, "close_time": 1762646399999, "quote_volume": 2067500.6189, "trades": 10735, "taker_buy_base": 75027.49, "taker_buy_quote": 1223808.9944 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 16.39, "high": 16.48, "low": 15.78, "close": 15.91, "volume": 402567.95, "close_time": 1762660799999, "quote_volume": 6465920.5317, "trades": 32888, "taker_buy_base": 199197.93, "taker_buy_quote": 3201822.5844 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 15.92, "high": 16.12, "low": 15.84, "close": 16.09, "volume": 184842.53, "close_time": 1762675199999, "quote_volume": 2952200.0616, "trades": 18653, "taker_buy_base": 89119.48, "taker_buy_quote": 1423828.2565 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 16.09, "high": 16.17, "low": 15.86, "close": 16.1, "volume": 166262.24, "close_time": 1762689599999, "quote_volume": 2668095.1536, "trades": 18017, "taker_buy_base": 73696.62, "taker_buy_quote": 1182050.9667 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 16.1, "high": 16.36, "low": 15.94, "close": 16.15, "volume": 381088.79, "close_time": 1762703999999, "quote_volume": 6154945.1897, "trades": 43483, "taker_buy_base": 191396.96, "taker_buy_quote": 3092850.7225 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 16.15, "high": 16.19, "low": 15.81, "close": 16.18, "volume": 309744.61, "close_time": 1762718399999, "quote_volume": 4954551.7432, "trades": 29462, "taker_buy_base": 139704.34, "taker_buy_quote": 2236411.1111 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 16.18, "high": 16.32, "low": 16.07, "close": 16.16, "volume": 202230.06, "close_time": 1762732799999, "quote_volume": 3275476.3471, "trades": 25484, "taker_buy_base": 113314.55, "taker_buy_quote": 1836898.3328 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 16.16, "high": 16.37, "low": 16.02, "close": 16.3, "volume": 304539.54, "close_time": 1762747199999, "quote_volume": 4943004.0646, "trades": 39136, "taker_buy_base": 163447.91, "taker_buy_quote": 2653061.2437 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 16.29, "high": 16.39, "low": 16.15, "close": 16.28, "volume": 255005.29, "close_time": 1762761599999, "quote_volume": 4154245.4266, "trades": 28953, "taker_buy_base": 144355.48, "taker_buy_quote": 2351990.3355 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 16.28, "high": 16.38, "low": 16.09, "close": 16.28, "volume": 228057.15, "close_time": 1762775999999, "quote_volume": 3702476.8969, "trades": 26458, "taker_buy_base": 118246.01, "taker_buy_quote": 1919756.0293 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 16.28, "high": 16.75, "low": 15.94, "close": 16.22, "volume": 653125.05, "close_time": 1762790399999, "quote_volume": 10676502.275, "trades": 65895, "taker_buy_base": 329034.68, "taker_buy_quote": 5379033.5966 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 16.21, "high": 16.41, "low": 16.05, "close": 16.29, "volume": 85588.48, "close_time": 1762804799999, "quote_volume": 1387862.9685, "trades": 18878, "taker_buy_base": 38371.9, "taker_buy_quote": 622638.8519 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 16.29, "high": 16.61, "low": 16.19, "close": 16.49, "volume": 191993.52, "close_time": 1762819199999, "quote_volume": 3139170.1919, "trades": 23964, "taker_buy_base": 78761.48, "taker_buy_quote": 1289679.8747 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 16.49, "high": 16.78, "low": 16.29, "close": 16.46, "volume": 181103.81, "close_time": 1762833599999, "quote_volume": 2992926.0631, "trades": 31255, "taker_buy_base": 99318.2, "taker_buy_quote": 1641503.9299 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 16.46, "high": 16.48, "low": 15.81, "close": 15.86, "volume": 192647.41, "close_time": 1762847999999, "quote_volume": 3100622.5067, "trades": 28383, "taker_buy_base": 81471.39, "taker_buy_quote": 1312915.674 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 15.86, "high": 16.11, "low": 15.86, "close": 16.04, "volume": 99754.27, "close_time": 1762862399999, "quote_volume": 1594054.719, "trades": 17754, "taker_buy_base": 41628.57, "taker_buy_quote": 665812.1641 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 16.04, "high": 16.11, "low": 15.71, "close": 15.94, "volume": 148027.46, "close_time": 1762876799999, "quote_volume": 2353543.3741, "trades": 28085, "taker_buy_base": 69110.5, "taker_buy_quote": 1099425.7579 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 15.94, "high": 16.07, "low": 15.73, "close": 15.79, "volume": 68014.97, "close_time": 1762891199999, "quote_volume": 1083288.1071, "trades": 17445, "taker_buy_base": 34141.91, "taker_buy_quote": 543729.339 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 15.79, "high": 15.83, "low": 15.57, "close": 15.62, "volume": 99802.32, "close_time": 1762905599999, "quote_volume": 1565869.6807, "trades": 19406, "taker_buy_base": 42705.73, "taker_buy_quote": 670305.841 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 15.62, "high": 15.9, "low": 15.55, "close": 15.8, "volume": 100410.37, "close_time": 1762919999999, "quote_volume": 1582051.3291, "trades": 19602, "taker_buy_base": 51021.71, "taker_buy_quote": 804157.1036 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 15.79, "high": 15.86, "low": 15.65, "close": 15.68, "volume": 49855.74, "close_time": 1762934399999, "quote_volume": 786357.4957, "trades": 9839, "taker_buy_base": 25820.42, "taker_buy_quote": 407605.4281 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 15.68, "high": 16.08, "low": 15.68, "close": 16.02, "volume": 79465.78, "close_time": 1762948799999, "quote_volume": 1266628.0377, "trades": 12098, "taker_buy_base": 40393.19, "taker_buy_quote": 643726.0033 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 16.02, "high": 16.08, "low": 15.42, "close": 15.48, "volume": 203645.42, "close_time": 1762963199999, "quote_volume": 3215997.8497, "trades": 33960, "taker_buy_base": 84107.66, "taker_buy_quote": 1331994.4356 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 15.49, "high": 15.5, "low": 15.08, "close": 15.21, "volume": 190317.06, "close_time": 1762977599999, "quote_volume": 2901609.9506, "trades": 43012, "taker_buy_base": 87695.51, "taker_buy_quote": 1337642.4154 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 15.2, "high": 15.41, "low": 15.18, "close": 15.29, "volume": 46230.96, "close_time": 1762991999999, "quote_volume": 708329.9361, "trades": 11027, "taker_buy_base": 26585.84, "taker_buy_quote": 407373.2722 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 15.3, "high": 15.69, "low": 15.27, "close": 15.58, "volume": 72298.81, "close_time": 1763006399999, "quote_volume": 1118455.3693, "trades": 19047, "taker_buy_base": 40968.64, "taker_buy_quote": 633858.6062 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 15.59, "high": 15.8, "low": 15.51, "close": 15.68, "volume": 84265.01, "close_time": 1763020799999, "quote_volume": 1322260.0318, "trades": 19675, "taker_buy_base": 39437.38, "taker_buy_quote": 618699.9366 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 15.68, "high": 15.82, "low": 15.62, "close": 15.7, "volume": 56627.69, "close_time": 1763035199999, "quote_volume": 889665.7666, "trades": 10190, "taker_buy_base": 25107.06, "taker_buy_quote": 394671.7463 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 15.7, "high": 15.74, "low": 15.31, "close": 15.39, "volume": 149027.21, "close_time": 1763049599999, "quote_volume": 2316862.4338, "trades": 28575, "taker_buy_base": 65640.89, "taker_buy_quote": 1021426.6422 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 15.38, "high": 15.43, "low": 14.74, "close": 14.8, "volume": 184102.28, "close_time": 1763063999999, "quote_volume": 2765627.7556, "trades": 36638, "taker_buy_base": 72667.01, "taker_buy_quote": 1091746.1158 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 14.8, "high": 15.16, "low": 14.69, "close": 15.07, "volume": 125981.9, "close_time": 1763078399999, "quote_volume": 1878446.1435, "trades": 23095, "taker_buy_base": 67902.13, "taker_buy_quote": 1013038.8484 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 15.06, "high": 15.16, "low": 14.93, "close": 15.02, "volume": 116438.59, "close_time": 1763092799999, "quote_volume": 1751880.2541, "trades": 17613, "taker_buy_base": 64746.87, "taker_buy_quote": 974844.5525 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 15.01, "high": 15.16, "low": 14.51, "close": 15.08, "volume": 210274.52, "close_time": 1763107199999, "quote_volume": 3129662.9818, "trades": 35730, "taker_buy_base": 97739.95, "taker_buy_quote": 1458159.4779 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 15.08, "high": 15.09, "low": 14.72, "close": 14.77, "volume": 105000.53, "close_time": 1763121599999, "quote_volume": 1560397.6165, "trades": 15410, "taker_buy_base": 38906.62, "taker_buy_quote": 578412.0161 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 14.78, "high": 15.03, "low": 14.28, "close": 14.89, "volume": 380834.52, "close_time": 1763135999999, "quote_volume": 5606663.4102, "trades": 50109, "taker_buy_base": 166079.93, "taker_buy_quote": 2448615.3284 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 14.89, "high": 15.1, "low": 14.81, "close": 15.01, "volume": 83443.05, "close_time": 1763150399999, "quote_volume": 1247807.2891, "trades": 13581, "taker_buy_base": 37175.22, "taker_buy_quote": 556127.5659 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 15.02, "high": 15.02, "low": 14.5, "close": 14.73, "volume": 101498.24, "close_time": 1763164799999, "quote_volume": 1498797.2869, "trades": 16587, "taker_buy_base": 44373.03, "taker_buy_quote": 655330.1918 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 14.72, "high": 15.29, "low": 14.72, "close": 15.26, "volume": 89917.88, "close_time": 1763179199999, "quote_volume": 1349596.8872, "trades": 12763, "taker_buy_base": 41119.03, "taker_buy_quote": 616990.7693 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 15.27, "high": 15.64, "low": 15.11, "close": 15.51, "volume": 324294.99, "close_time": 1763193599999, "quote_volume": 4998525.4574, "trades": 22123, "taker_buy_base": 162064.6, "taker_buy_quote": 2499330.0607 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 15.52, "high": 15.53, "low": 15.2, "close": 15.32, "volume": 182246.09, "close_time": 1763207999999, "quote_volume": 2794202.7748, "trades": 15369, "taker_buy_base": 73795.06, "taker_buy_quote": 1131868.9197 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 15.31, "high": 15.81, "low": 15.27, "close": 15.27, "volume": 203469.32, "close_time": 1763222399999, "quote_volume": 3144159.9657, "trades": 19366, "taker_buy_base": 104225.77, "taker_buy_quote": 1611149.2927 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 15.27, "high": 15.51, "low": 15.17, "close": 15.5, "volume": 163314.74, "close_time": 1763236799999, "quote_volume": 2508378.5532, "trades": 15720, "taker_buy_base": 91101.29, "taker_buy_quote": 1399726.8861 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 15.51, "high": 15.53, "low": 15.28, "close": 15.3, "volume": 66263.34, "close_time": 1763251199999, "quote_volume": 1021197.5459, "trades": 8685, "taker_buy_base": 25313.3, "taker_buy_quote": 390217.9752 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 15.3, "high": 15.36, "low": 15.01, "close": 15.29, "volume": 98950.4, "close_time": 1763265599999, "quote_volume": 1503961.6662, "trades": 13929, "taker_buy_base": 47289.1, "taker_buy_quote": 719099.1272 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 15.29, "high": 15.35, "low": 15.16, "close": 15.32, "volume": 69852.98, "close_time": 1763279999999, "quote_volume": 1065881.8568, "trades": 6043, "taker_buy_base": 33114.89, "taker_buy_quote": 505912.0048 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 15.33, "high": 15.35, "low": 15.04, "close": 15.07, "volume": 127574.39, "close_time": 1763294399999, "quote_volume": 1944448.326, "trades": 9916, "taker_buy_base": 41321.08, "taker_buy_quote": 630223.6044 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 15.07, "high": 15.19, "low": 14.71, "close": 14.75, "volume": 138418.16, "close_time": 1763308799999, "quote_volume": 2073649.2266, "trades": 15254, "taker_buy_base": 60440.73, "taker_buy_quote": 906762.0878 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 14.75, "high": 14.83, "low": 14.27, "close": 14.63, "volume": 292039.27, "close_time": 1763323199999, "quote_volume": 4244197.6725, "trades": 33230, "taker_buy_base": 151591.38, "taker_buy_quote": 2203918.8202 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 14.63, "high": 14.87, "low": 14.52, "close": 14.79, "volume": 97828.67, "close_time": 1763337599999, "quote_volume": 1433001.8298, "trades": 18489, "taker_buy_base": 44172.62, "taker_buy_quote": 647280.1825 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 14.79, "high": 14.99, "low": 14.69, "close": 14.92, "volume": 85946.3, "close_time": 1763351999999, "quote_volume": 1279320.733, "trades": 12711, "taker_buy_base": 43205.5, "taker_buy_quote": 643343.7069 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 14.92, "high": 15.14, "low": 14.89, "close": 15.02, "volume": 95397.21, "close_time": 1763366399999, "quote_volume": 1430977.7969, "trades": 8350, "taker_buy_base": 44011.19, "taker_buy_quote": 660019.1698 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 15.02, "high": 15.14, "low": 14.94, "close": 15.04, "volume": 124061.81, "close_time": 1763380799999, "quote_volume": 1865554.3149, "trades": 13238, "taker_buy_base": 46481.71, "taker_buy_quote": 699066.6667 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 15.05, "high": 15.12, "low": 14.64, "close": 14.71, "volume": 230101.98, "close_time": 1763395199999, "quote_volume": 3421067.1168, "trades": 37332, "taker_buy_base": 103844.56, "taker_buy_quote": 1545860.7083 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 14.72, "high": 14.84, "low": 14.16, "close": 14.21, "volume": 180823.26, "close_time": 1763409599999, "quote_volume": 2619489.0567, "trades": 30679, "taker_buy_base": 86326.3, "taker_buy_quote": 1252522.3097 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 14.2, "high": 14.35, "low": 14.07, "close": 14.28, "volume": 174585.12, "close_time": 1763423999999, "quote_volume": 2479817.5927, "trades": 19891, "taker_buy_base": 88805.91, "taker_buy_quote": 1261806.3905 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 14.28, "high": 14.56, "low": 14.05, "close": 14.45, "volume": 206141.8, "close_time": 1763438399999, "quote_volume": 2952648.0735, "trades": 26179, "taker_buy_base": 101230.11, "taker_buy_quote": 1450069.2091 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 14.45, "high": 14.56, "low": 14.26, "close": 14.42, "volume": 148581.57, "close_time": 1763452799999, "quote_volume": 2139915.0875, "trades": 17576, "taker_buy_base": 75535.21, "taker_buy_quote": 1089045.3779 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 14.42, "high": 14.59, "low": 14.4, "close": 14.49, "volume": 64580.31, "close_time": 1763467199999, "quote_volume": 936666.5339, "trades": 9495, "taker_buy_base": 32550.82, "taker_buy_quote": 472337.3691 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 14.49, "high": 14.71, "low": 14.35, "close": 14.67, "volume": 127794.35, "close_time": 1763481599999, "quote_volume": 1855387.1368, "trades": 17837, "taker_buy_base": 64272.14, "taker_buy_quote": 934378.5234 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 14.67, "high": 14.88, "low": 14.65, "close": 14.69, "volume": 59540.45, "close_time": 1763495999999, "quote_volume": 878244.3847, "trades": 8850, "taker_buy_base": 27371.59, "taker_buy_quote": 403836.8031 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 14.7, "high": 14.73, "low": 14.54, "close": 14.65, "volume": 31534.65, "close_time": 1763510399999, "quote_volume": 461848.4376, "trades": 4013, "taker_buy_base": 14089.79, "taker_buy_quote": 206441.8641 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 14.65, "high": 14.66, "low": 14.38, "close": 14.4, "volume": 51675.09, "close_time": 1763524799999, "quote_volume": 752247.9891, "trades": 7015, "taker_buy_base": 21648.15, "taker_buy_quote": 315264.5947 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 14.4, "high": 14.51, "low": 14.12, "close": 14.48, "volume": 68950.31, "close_time": 1763539199999, "quote_volume": 987133.0916, "trades": 9818, "taker_buy_base": 35121.42, "taker_buy_quote": 503304.2266 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 14.49, "high": 14.49, "low": 14.31, "close": 14.37, "volume": 48138.98, "close_time": 1763553599999, "quote_volume": 693309.7502, "trades": 5091, "taker_buy_base": 25660.71, "taker_buy_quote": 369913.0716 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 14.37, "high": 14.53, "low": 14.16, "close": 14.17, "volume": 76253.52, "close_time": 1763567999999, "quote_volume": 1093012.9192, "trades": 10761, "taker_buy_base": 35923.05, "taker_buy_quote": 515383.9401 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 14.17, "high": 14.25, "low": 13.6, "close": 13.8, "volume": 260710.22, "close_time": 1763582399999, "quote_volume": 3623525.6598, "trades": 28829, "taker_buy_base": 147272.9, "taker_buy_quote": 2046661.2709 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 13.81, "high": 14.28, "low": 13.76, "close": 14.21, "volume": 75670.23, "close_time": 1763596799999, "quote_volume": 1067460.619, "trades": 13903, "taker_buy_base": 40179.29, "taker_buy_quote": 567117.7255 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.21, "high": 14.36, "low": 14.08, "close": 14.27, "volume": 85292.81, "close_time": 1763611199999, "quote_volume": 1213610.9715, "trades": 7544, "taker_buy_base": 33910.79, "taker_buy_quote": 483714.7444 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 14.27, "high": 14.38, "low": 14.22, "close": 14.38, "volume": 54551.55, "close_time": 1763625599999, "quote_volume": 779562.286, "trades": 5641, "taker_buy_base": 24536.1, "taker_buy_quote": 350722.4805 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 14.37, "high": 14.38, "low": 14.22, "close": 14.32, "volume": 60612.44, "close_time": 1763639999999, "quote_volume": 865679.8591, "trades": 6894, "taker_buy_base": 31270.43, "taker_buy_quote": 446565.4783 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 14.31, "high": 14.49, "low": 14.1, "close": 14.12, "volume": 158175.7, "close_time": 1763654399999, "quote_volume": 2262454.1577, "trades": 26128, "taker_buy_base": 69949.03, "taker_buy_quote": 1000248.5421 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 14.11, "high": 14.13, "low": 13.34, "close": 13.61, "volume": 288446.73, "close_time": 1763668799999, "quote_volume": 3938692.6901, "trades": 44247, "taker_buy_base": 143324.64, "taker_buy_quote": 1956257.1662 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 13.6, "high": 13.86, "low": 13.46, "close": 13.49, "volume": 127646.37, "close_time": 1763683199999, "quote_volume": 1742623.3904, "trades": 15355, "taker_buy_base": 70279.82, "taker_buy_quote": 960049.0456 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.49, "high": 13.69, "low": 13.39, "close": 13.56, "volume": 96490.86, "close_time": 1763697599999, "quote_volume": 1307443.8285, "trades": 18676, "taker_buy_base": 40686.1, "taker_buy_quote": 551412.2924 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 13.56, "high": 13.62, "low": 12.5, "close": 13.07, "volume": 280051.74, "close_time": 1763711999999, "quote_volume": 3684376.8016, "trades": 37030, "taker_buy_base": 132312.66, "taker_buy_quote": 1740174.4471 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 13.06, "high": 13.28, "low": 12.87, "close": 13.05, "volume": 141623.44, "close_time": 1763726399999, "quote_volume": 1851100.057, "trades": 28921, "taker_buy_base": 64332.44, "taker_buy_quote": 841162.1837 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 13.05, "high": 13.53, "low": 12.75, "close": 13.23, "volume": 291079.32, "close_time": 1763740799999, "quote_volume": 3839111.8885, "trades": 46352, "taker_buy_base": 152726.84, "taker_buy_quote": 2013244.6653 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 13.23, "high": 13.66, "low": 13.11, "close": 13.6, "volume": 164876.01, "close_time": 1763755199999, "quote_volume": 2214249.4648, "trades": 29322, "taker_buy_base": 84974.48, "taker_buy_quote": 1139779.4335 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 13.59, "high": 13.66, "low": 13.24, "close": 13.54, "volume": 118651.68, "close_time": 1763769599999, "quote_volume": 1599525.161, "trades": 18493, "taker_buy_base": 62076.72, "taker_buy_quote": 836459.4913 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 13.53, "high": 13.81, "low": 13.46, "close": 13.66, "volume": 114875.84, "close_time": 1763783999999, "quote_volume": 1565321.3511, "trades": 14238, "taker_buy_base": 56969.03, "taker_buy_quote": 776696.1323 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 13.65, "high": 13.67, "low": 13.27, "close": 13.47, "volume": 134167.44, "close_time": 1763798399999, "quote_volume": 1805413.1129, "trades": 18306, "taker_buy_base": 62260.04, "taker_buy_quote": 837862.5565 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 13.47, "high": 13.69, "low": 13.2, "close": 13.62, "volume": 168611.25, "close_time": 1763812799999, "quote_volume": 2257525.9125, "trades": 17977, "taker_buy_base": 93284.3, "taker_buy_quote": 1251165.6232 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 13.63, "high": 13.63, "low": 13.28, "close": 13.42, "volume": 110890.72, "close_time": 1763827199999, "quote_volume": 1487265.7179, "trades": 15504, "taker_buy_base": 56590.03, "taker_buy_quote": 759210.8916 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 13.42, "high": 13.54, "low": 13.4, "close": 13.46, "volume": 62007.28, "close_time": 1763841599999, "quote_volume": 835421.0996, "trades": 7576, "taker_buy_base": 36819.12, "taker_buy_quote": 496125.0004 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 13.45, "high": 13.63, "low": 13.38, "close": 13.51, "volume": 52616.25, "close_time": 1763855999999, "quote_volume": 709697.4123, "trades": 7357, "taker_buy_base": 26798.27, "taker_buy_quote": 361292.0412 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 13.51, "high": 13.68, "low": 13.46, "close": 13.63, "volume": 51824.16, "close_time": 1763870399999, "quote_volume": 704007.2715, "trades": 9776, "taker_buy_base": 30002.82, "taker_buy_quote": 407328.0549 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 13.63, "high": 13.76, "low": 13.6, "close": 13.71, "volume": 82396.7, "close_time": 1763884799999, "quote_volume": 1126922.789, "trades": 8456, "taker_buy_base": 43120.79, "taker_buy_quote": 589735.9386 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 13.71, "high": 13.79, "low": 13.62, "close": 13.66, "volume": 85664.62, "close_time": 1763899199999, "quote_volume": 1173716.0252, "trades": 8143, "taker_buy_base": 34351.97, "taker_buy_quote": 470916.8132 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 13.66, "high": 13.78, "low": 13.64, "close": 13.76, "volume": 86704.44, "close_time": 1763913599999, "quote_volume": 1187544.5566, "trades": 9367, "taker_buy_base": 36655.07, "taker_buy_quote": 502456.5968 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 13.76, "high": 13.8, "low": 13.57, "close": 13.69, "volume": 41299.03, "close_time": 1763927999999, "quote_volume": 564909.6776, "trades": 7043, "taker_buy_base": 15450.17, "taker_buy_quote": 211398.8417 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 13.7, "high": 13.77, "low": 13.54, "close": 13.56, "volume": 40789.57, "close_time": 1763942399999, "quote_volume": 557163.9165, "trades": 6733, "taker_buy_base": 18054.89, "taker_buy_quote": 246713.2123 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 13.56, "high": 13.9, "low": 13.47, "close": 13.82, "volume": 86634.34, "close_time": 1763956799999, "quote_volume": 1184815.6013, "trades": 14504, "taker_buy_base": 44318.36, "taker_buy_quote": 605692.7531 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 13.82, "high": 13.99, "low": 13.65, "close": 13.7, "volume": 85815.95, "close_time": 1763971199999, "quote_volume": 1182418.5332, "trades": 12240, "taker_buy_base": 38228.94, "taker_buy_quote": 526694.762 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 13.69, "high": 13.75, "low": 13.52, "close": 13.65, "volume": 60189.57, "close_time": 1763985599999, "quote_volume": 819786.3016, "trades": 9365, "taker_buy_base": 23903.06, "taker_buy_quote": 325502.7322 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 13.65, "high": 13.79, "low": 13.44, "close": 13.73, "volume": 99897.54, "close_time": 1763999999999, "quote_volume": 1356278.4731, "trades": 14492, "taker_buy_base": 56124.06, "taker_buy_quote": 762060.4712 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 13.73, "high": 14.35, "low": 13.73, "close": 14.19, "volume": 157756.93, "close_time": 1764014399999, "quote_volume": 2231206.0686, "trades": 23266, "taker_buy_base": 86966.21, "taker_buy_quote": 1228800.8378 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 14.2, "high": 14.32, "low": 14.1, "close": 14.18, "volume": 45575.74, "close_time": 1764028799999, "quote_volume": 647949.9964, "trades": 9360, "taker_buy_base": 22775.26, "taker_buy_quote": 323970.5639 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 14.17, "high": 14.23, "low": 14.01, "close": 14.08, "volume": 56769.58, "close_time": 1764043199999, "quote_volume": 802690.822, "trades": 10924, "taker_buy_base": 30427.91, "taker_buy_quote": 430501.9644 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 14.07, "high": 14.14, "low": 13.88, "close": 13.9, "volume": 74570.84, "close_time": 1764057599999, "quote_volume": 1043199.0365, "trades": 7243, "taker_buy_base": 27755.67, "taker_buy_quote": 388545.0753 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 13.91, "high": 13.98, "low": 13.82, "close": 13.88, "volume": 60038.31, "close_time": 1764071999999, "quote_volume": 834277.3583, "trades": 7205, "taker_buy_base": 27509.71, "taker_buy_quote": 382489.8011 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 13.87, "high": 13.99, "low": 13.69, "close": 13.87, "volume": 77939.92, "close_time": 1764086399999, "quote_volume": 1080087.5565, "trades": 13024, "taker_buy_base": 35894.65, "taker_buy_quote": 497469.841 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 13.87, "high": 14.11, "low": 13.85, "close": 14.02, "volume": 38963.94, "close_time": 1764100799999, "quote_volume": 545638.1659, "trades": 8737, "taker_buy_base": 16691.53, "taker_buy_quote": 233675.7498 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 14.02, "high": 14.25, "low": 13.96, "close": 14.17, "volume": 79208.28, "close_time": 1764115199999, "quote_volume": 1116140.5126, "trades": 9582, "taker_buy_base": 36595.89, "taker_buy_quote": 515930.8607 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 14.17, "high": 14.18, "low": 13.99, "close": 14.03, "volume": 41051.46, "close_time": 1764129599999, "quote_volume": 578652.2912, "trades": 5202, "taker_buy_base": 14916.52, "taker_buy_quote": 210231.4329 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 14.03, "high": 14.09, "low": 13.94, "close": 14.06, "volume": 38810.98, "close_time": 1764143999999, "quote_volume": 543997.1596, "trades": 4214, "taker_buy_base": 14401.53, "taker_buy_quote": 201821.873 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 14.06, "high": 14.07, "low": 13.84, "close": 13.86, "volume": 48091.04, "close_time": 1764158399999, "quote_volume": 670127.8801, "trades": 5513, "taker_buy_base": 16976.8, "taker_buy_quote": 236950.3976 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 13.85, "high": 13.95, "low": 13.76, "close": 13.85, "volume": 60532.26, "close_time": 1764172799999, "quote_volume": 837445.5199, "trades": 8503, "taker_buy_base": 31009.81, "taker_buy_quote": 429080.5639 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 13.86, "high": 14.14, "low": 13.64, "close": 14.07, "volume": 511326.04, "close_time": 1764187199999, "quote_volume": 7081370.0139, "trades": 31726, "taker_buy_base": 183338.63, "taker_buy_quote": 2540676.2899 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 14.07, "high": 14.19, "low": 14.01, "close": 14.13, "volume": 68552.63, "close_time": 1764201599999, "quote_volume": 966740.5945, "trades": 7524, "taker_buy_base": 33981.77, "taker_buy_quote": 479663.5127 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 14.12, "high": 14.19, "low": 14.02, "close": 14.02, "volume": 64988.87, "close_time": 1764215999999, "quote_volume": 917542.3697, "trades": 9023, "taker_buy_base": 33730.71, "taker_buy_quote": 476363.8571 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 14.02, "high": 14.08, "low": 13.94, "close": 14.01, "volume": 72231.02, "close_time": 1764230399999, "quote_volume": 1013098.7269, "trades": 11302, "taker_buy_base": 26906.38, "taker_buy_quote": 377572.3309 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 14.0, "high": 14.07, "low": 13.9, "close": 13.92, "volume": 39859.04, "close_time": 1764244799999, "quote_volume": 557133.2067, "trades": 4533, "taker_buy_base": 19655.36, "taker_buy_quote": 274730.8895 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 13.91, "high": 14.0, "low": 13.83, "close": 13.99, "volume": 54148.45, "close_time": 1764259199999, "quote_volume": 752030.0232, "trades": 7499, "taker_buy_base": 22512.41, "taker_buy_quote": 312814.7491 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 14.0, "high": 14.05, "low": 13.92, "close": 13.97, "volume": 47092.39, "close_time": 1764273599999, "quote_volume": 658269.1325, "trades": 5441, "taker_buy_base": 20361.89, "taker_buy_quote": 284774.9801 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 13.97, "high": 14.02, "low": 13.83, "close": 13.88, "volume": 40761.42, "close_time": 1764287999999, "quote_volume": 567686.6473, "trades": 5243, "taker_buy_base": 19657.51, "taker_buy_quote": 273701.2521 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 13.87, "high": 13.9, "low": 13.67, "close": 13.75, "volume": 50280.39, "close_time": 1764302399999, "quote_volume": 692363.5886, "trades": 8084, "taker_buy_base": 22855.41, "taker_buy_quote": 314812.62 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 13.75, "high": 13.83, "low": 13.69, "close": 13.79, "volume": 38098.38, "close_time": 1764316799999, "quote_volume": 523752.7264, "trades": 5156, "taker_buy_base": 23875.69, "taker_buy_quote": 328345.5014 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 13.79, "high": 14.1, "low": 13.79, "close": 13.91, "volume": 69309.03, "close_time": 1764331199999, "quote_volume": 968056.484, "trades": 11497, "taker_buy_base": 31829.28, "taker_buy_quote": 444706.0974 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 13.91, "high": 14.04, "low": 13.82, "close": 13.97, "volume": 63588.65, "close_time": 1764345599999, "quote_volume": 887635.075, "trades": 9002, "taker_buy_base": 29146.89, "taker_buy_quote": 407027.2977 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 13.96, "high": 13.96, "low": 13.6, "close": 13.78, "volume": 70706.13, "close_time": 1764359999999, "quote_volume": 969663.8861, "trades": 10458, "taker_buy_base": 39602.46, "taker_buy_quote": 543708.9554 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 13.77, "high": 13.82, "low": 13.7, "close": 13.81, "volume": 28528.24, "close_time": 1764374399999, "quote_volume": 392465.3077, "trades": 4134, "taker_buy_base": 18633.44, "taker_buy_quote": 256330.0205 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 13.8, "high": 13.9, "low": 13.76, "close": 13.81, "volume": 24682.34, "close_time": 1764388799999, "quote_volume": 341384.4503, "trades": 3044, "taker_buy_base": 10888.56, "taker_buy_quote": 150609.3472 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 13.8, "high": 13.87, "low": 13.68, "close": 13.69, "volume": 34287.98, "close_time": 1764403199999, "quote_volume": 472312.296, "trades": 4441, "taker_buy_base": 15592.45, "taker_buy_quote": 214929.402 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 13.68, "high": 13.74, "low": 13.63, "close": 13.72, "volume": 28483.92, "close_time": 1764417599999, "quote_volume": 389488.2651, "trades": 3756, "taker_buy_base": 15717.96, "taker_buy_quote": 214971.4386 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 13.72, "high": 13.76, "low": 13.63, "close": 13.75, "volume": 29802.42, "close_time": 1764431999999, "quote_volume": 407930.3982, "trades": 3604, "taker_buy_base": 20219.07, "taker_buy_quote": 276843.0363 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 13.75, "high": 13.78, "low": 13.55, "close": 13.63, "volume": 37274.88, "close_time": 1764446399999, "quote_volume": 508851.0081, "trades": 5357, "taker_buy_base": 17678.02, "taker_buy_quote": 241284.7604 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 13.62, "high": 13.75, "low": 13.58, "close": 13.72, "volume": 34576.27, "close_time": 1764460799999, "quote_volume": 473376.0559, "trades": 4306, "taker_buy_base": 22379.27, "taker_buy_quote": 306684.1658 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 13.72, "high": 13.78, "low": 13.62, "close": 13.74, "volume": 34540.05, "close_time": 1764475199999, "quote_volume": 473916.1579, "trades": 3744, "taker_buy_base": 18041.45, "taker_buy_quote": 247507.1745 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 13.74, "high": 13.84, "low": 13.67, "close": 13.82, "volume": 25709.64, "close_time": 1764489599999, "quote_volume": 353895.0596, "trades": 3277, "taker_buy_base": 12743.57, "taker_buy_quote": 175368.8738 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 13.82, "high": 13.9, "low": 13.75, "close": 13.79, "volume": 34615.08, "close_time": 1764503999999, "quote_volume": 478755.48, "trades": 4772, "taker_buy_base": 18552.83, "taker_buy_quote": 256737.3147 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 13.8, "high": 14.01, "low": 13.73, "close": 13.92, "volume": 56906.6, "close_time": 1764518399999, "quote_volume": 791537.0427, "trades": 6306, "taker_buy_base": 27853.97, "taker_buy_quote": 387742.8171 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 13.92, "high": 14.04, "low": 13.9, "close": 13.94, "volume": 24249.45, "close_time": 1764532799999, "quote_volume": 338431.1678, "trades": 3276, "taker_buy_base": 15348.06, "taker_buy_quote": 214226.354 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 13.94, "high": 13.99, "low": 13.7, "close": 13.73, "volume": 26011.06, "close_time": 1764547199999, "quote_volume": 360607.3952, "trades": 4415, "taker_buy_base": 15246.9, "taker_buy_quote": 211483.5716 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 13.73, "high": 13.74, "low": 12.89, "close": 12.94, "volume": 361710.98, "close_time": 1764561599999, "quote_volume": 4766987.93, "trades": 43960, "taker_buy_base": 194897.26, "taker_buy_quote": 2568205.8537 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 12.93, "high": 13.0, "low": 12.81, "close": 12.92, "volume": 109384.71, "close_time": 1764575999999, "quote_volume": 1409024.7226, "trades": 12949, "taker_buy_base": 62254.09, "taker_buy_quote": 802329.6001 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 12.92, "high": 12.95, "low": 12.84, "close": 12.9, "volume": 78135.67, "close_time": 1764590399999, "quote_volume": 1007340.0078, "trades": 7861, "taker_buy_base": 45045.45, "taker_buy_quote": 580882.9197 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 12.9, "high": 13.08, "low": 12.65, "close": 12.83, "volume": 148527.28, "close_time": 1764604799999, "quote_volume": 1911654.318, "trades": 18095, "taker_buy_base": 78408.56, "taker_buy_quote": 1009931.1586 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 12.83, "high": 12.92, "low": 12.71, "close": 12.78, "volume": 76079.71, "close_time": 1764619199999, "quote_volume": 973494.2046, "trades": 10114, "taker_buy_base": 46824.89, "taker_buy_quote": 599420.7829 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 12.77, "high": 13.04, "low": 12.77, "close": 12.97, "volume": 49242.72, "close_time": 1764633599999, "quote_volume": 635852.1826, "trades": 8180, "taker_buy_base": 27421.03, "taker_buy_quote": 354144.5184 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.97, "high": 13.11, "low": 12.88, "close": 12.99, "volume": 50475.31, "close_time": 1764647999999, "quote_volume": 655354.8909, "trades": 5727, "taker_buy_base": 21404.37, "taker_buy_quote": 277948.9345 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 12.99, "high": 13.02, "low": 12.88, "close": 12.97, "volume": 30620.81, "close_time": 1764662399999, "quote_volume": 396853.1405, "trades": 3553, "taker_buy_base": 17719.85, "taker_buy_quote": 229636.3791 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 12.97, "high": 13.06, "low": 12.84, "close": 13.03, "volume": 48558.38, "close_time": 1764676799999, "quote_volume": 627668.9026, "trades": 5802, "taker_buy_base": 23717.43, "taker_buy_quote": 306677.7403 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 13.03, "high": 13.87, "low": 13.01, "close": 13.83, "volume": 136129.31, "close_time": 1764691199999, "quote_volume": 1827923.118, "trades": 17634, "taker_buy_base": 72240.14, "taker_buy_quote": 970604.2606 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 13.82, "high": 13.93, "low": 13.6, "close": 13.62, "volume": 90257.64, "close_time": 1764705599999, "quote_volume": 1245835.8522, "trades": 16735, "taker_buy_base": 39345.97, "taker_buy_quote": 543583.6789 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 13.61, "high": 13.65, "low": 13.52, "close": 13.59, "volume": 41006.43, "close_time": 1764719999999, "quote_volume": 557226.7109, "trades": 6142, "taker_buy_base": 16616.96, "taker_buy_quote": 225970.5601 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.59, "high": 13.72, "low": 13.54, "close": 13.66, "volume": 52249.7, "close_time": 1764734399999, "quote_volume": 713033.7012, "trades": 7555, "taker_buy_base": 24873.73, "taker_buy_quote": 339620.736 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 13.65, "high": 13.93, "low": 13.63, "close": 13.82, "volume": 64044.98, "close_time": 1764748799999, "quote_volume": 885335.6105, "trades": 7899, "taker_buy_base": 28224.86, "taker_buy_quote": 390055.9474 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 13.82, "high": 13.92, "low": 13.81, "close": 13.91, "volume": 34320.32, "close_time": 1764763199999, "quote_volume": 475634.7408, "trades": 5203, "taker_buy_base": 17062.92, "taker_buy_quote": 236534.5028 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 13.91, "high": 14.02, "low": 13.67, "close": 13.95, "volume": 101465.38, "close_time": 1764777599999, "quote_volume": 1408383.0185, "trades": 16078, "taker_buy_base": 42849.64, "taker_buy_quote": 594834.1516 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 13.96, "high": 14.17, "low": 13.9, "close": 14.05, "volume": 54538.36, "close_time": 1764791999999, "quote_volume": 766333.8318, "trades": 9031, "taker_buy_base": 28319.6, "taker_buy_quote": 398022.4624 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 14.06, "high": 14.35, "low": 14.03, "close": 14.19, "volume": 81133.09, "close_time": 1764806399999, "quote_volume": 1152136.1212, "trades": 12362, "taker_buy_base": 44836.86, "taker_buy_quote": 636786.9465 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.18, "high": 14.31, "low": 14.11, "close": 14.17, "volume": 63598.13, "close_time": 1764820799999, "quote_volume": 902895.5744, "trades": 9112, "taker_buy_base": 27893.89, "taker_buy_quote": 396191.4624 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 14.17, "high": 14.17, "low": 14.0, "close": 14.09, "volume": 54649.36, "close_time": 1764835199999, "quote_volume": 768692.0146, "trades": 5242, "taker_buy_base": 22337.52, "taker_buy_quote": 314316.8949 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 14.09, "high": 14.09, "low": 13.98, "close": 13.98, "volume": 39834.25, "close_time": 1764849599999, "quote_volume": 559043.0763, "trades": 4325, "taker_buy_base": 15428.09, "taker_buy_quote": 216599.1272 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 13.99, "high": 14.01, "low": 13.81, "close": 13.91, "volume": 73283.82, "close_time": 1764863999999, "quote_volume": 1020132.3065, "trades": 11476, "taker_buy_base": 35292.31, "taker_buy_quote": 491447.5586 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 13.92, "high": 13.95, "low": 13.57, "close": 13.77, "volume": 55252.39, "close_time": 1764878399999, "quote_volume": 761020.3576, "trades": 10070, "taker_buy_base": 23792.93, "taker_buy_quote": 327844.4645 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 13.76, "high": 13.85, "low": 13.72, "close": 13.74, "volume": 43033.36, "close_time": 1764892799999, "quote_volume": 593319.0545, "trades": 7202, "taker_buy_base": 23730.01, "taker_buy_quote": 327209.1779 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 13.73, "high": 13.89, "low": 13.71, "close": 13.79, "volume": 30217.33, "close_time": 1764907199999, "quote_volume": 416891.2446, "trades": 5552, "taker_buy_base": 15616.77, "taker_buy_quote": 215499.9803 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 13.79, "high": 13.85, "low": 13.68, "close": 13.84, "volume": 53790.59, "close_time": 1764921599999, "quote_volume": 739980.1298, "trades": 4464, "taker_buy_base": 23441.32, "taker_buy_quote": 322358.655 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 13.83, "high": 13.84, "low": 13.44, "close": 13.52, "volume": 60181.56, "close_time": 1764935999999, "quote_volume": 818086.0066, "trades": 6412, "taker_buy_base": 30652.04, "taker_buy_quote": 416370.5037 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 13.52, "high": 13.62, "low": 13.34, "close": 13.42, "volume": 84629.72, "close_time": 1764950399999, "quote_volume": 1139669.5166, "trades": 15330, "taker_buy_base": 46445.22, "taker_buy_quote": 625721.711 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 13.42, "high": 13.43, "low": 12.94, "close": 13.11, "volume": 134953.96, "close_time": 1764964799999, "quote_volume": 1768723.0738, "trades": 19453, "taker_buy_base": 67705.0, "taker_buy_quote": 886666.8224 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 13.11, "high": 13.16, "low": 13.01, "close": 13.14, "volume": 58804.1, "close_time": 1764979199999, "quote_volume": 768751.6797, "trades": 7684, "taker_buy_base": 36599.91, "taker_buy_quote": 478463.5567 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.14, "high": 13.26, "low": 13.08, "close": 13.23, "volume": 32583.58, "close_time": 1764993599999, "quote_volume": 429406.4189, "trades": 4038, "taker_buy_base": 18530.0, "taker_buy_quote": 244248.0781 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 13.24, "high": 13.24, "low": 13.14, "close": 13.19, "volume": 17691.6, "close_time": 1765007999999, "quote_volume": 233335.2061, "trades": 2261, "taker_buy_base": 10700.62, "taker_buy_quote": 141104.2034 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 13.19, "high": 13.26, "low": 13.11, "close": 13.25, "volume": 19130.36, "close_time": 1765022399999, "quote_volume": 252250.2053, "trades": 2636, "taker_buy_base": 9769.0, "taker_buy_quote": 128829.5354 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 13.25, "high": 13.38, "low": 13.23, "close": 13.26, "volume": 38926.89, "close_time": 1765036799999, "quote_volume": 517469.1002, "trades": 5376, "taker_buy_base": 20975.14, "taker_buy_quote": 278808.3407 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 13.25, "high": 13.47, "low": 13.25, "close": 13.33, "volume": 26095.26, "close_time": 1765051199999, "quote_volume": 348651.9347, "trades": 3713, "taker_buy_base": 10265.87, "taker_buy_quote": 137134.2931 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 13.34, "high": 13.42, "low": 13.27, "close": 13.32, "volume": 23905.04, "close_time": 1765065599999, "quote_volume": 318868.4365, "trades": 4410, "taker_buy_base": 11408.41, "taker_buy_quote": 152214.9484 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.32, "high": 13.39, "low": 13.3, "close": 13.36, "volume": 13495.65, "close_time": 1765079999999, "quote_volume": 180071.8104, "trades": 2856, "taker_buy_base": 6299.19, "taker_buy_quote": 84069.6524 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 13.36, "high": 13.36, "low": 13.24, "close": 13.26, "volume": 21145.22, "close_time": 1765094399999, "quote_volume": 281287.7518, "trades": 2026, "taker_buy_base": 9113.84, "taker_buy_quote": 121292.7817 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 13.25, "high": 13.28, "low": 13.12, "close": 13.12, "volume": 22287.15, "close_time": 1765108799999, "quote_volume": 293532.9621, "trades": 3110, "taker_buy_base": 11412.16, "taker_buy_quote": 150258.2525 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 13.13, "high": 13.18, "low": 12.8, "close": 13.09, "volume": 121642.06, "close_time": 1765123199999, "quote_volume": 1576694.2972, "trades": 15420, "taker_buy_base": 59303.39, "taker_buy_quote": 768506.1131 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 13.09, "high": 13.47, "low": 12.99, "close": 13.39, "volume": 74010.38, "close_time": 1765137599999, "quote_volume": 980070.5231, "trades": 12438, "taker_buy_base": 37807.26, "taker_buy_quote": 501033.3885 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 13.4, "high": 13.43, "low": 12.92, "close": 13.12, "volume": 53649.62, "close_time": 1765151999999, "quote_volume": 704669.1553, "trades": 10853, "taker_buy_base": 24934.12, "taker_buy_quote": 327018.3298 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.12, "high": 13.36, "low": 13.06, "close": 13.29, "volume": 33408.79, "close_time": 1765166399999, "quote_volume": 441494.8384, "trades": 7032, "taker_buy_base": 18521.75, "taker_buy_quote": 244694.0556 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 13.3, "high": 13.49, "low": 13.29, "close": 13.45, "volume": 33666.82, "close_time": 1765180799999, "quote_volume": 451797.5719, "trades": 4281, "taker_buy_base": 14732.25, "taker_buy_quote": 197645.7809 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 13.44, "high": 13.6, "low": 13.42, "close": 13.45, "volume": 49467.54, "close_time": 1765195199999, "quote_volume": 668642.4358, "trades": 7471, "taker_buy_base": 23782.55, "taker_buy_quote": 321468.9077 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 13.45, "high": 13.56, "low": 13.31, "close": 13.4, "volume": 67186.94, "close_time": 1765209599999, "quote_volume": 902790.8869, "trades": 11769, "taker_buy_base": 28762.63, "taker_buy_quote": 386393.9512 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 13.39, "high": 13.54, "low": 13.31, "close": 13.39, "volume": 35002.18, "close_time": 1765223999999, "quote_volume": 469960.2935, "trades": 7113, "taker_buy_base": 15619.11, "taker_buy_quote": 209942.6829 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 13.4, "high": 13.54, "low": 13.4, "close": 13.44, "volume": 31079.44, "close_time": 1765238399999, "quote_volume": 418346.0135, "trades": 5633, "taker_buy_base": 15790.78, "taker_buy_quote": 212488.2659 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.44, "high": 13.54, "low": 13.26, "close": 13.39, "volume": 47542.89, "close_time": 1765252799999, "quote_volume": 638031.0689, "trades": 6291, "taker_buy_base": 28317.09, "taker_buy_quote": 380449.7574 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 13.4, "high": 13.41, "low": 13.23, "close": 13.39, "volume": 24275.11, "close_time": 1765267199999, "quote_volume": 323184.8332, "trades": 4041, "taker_buy_base": 11726.34, "taker_buy_quote": 156114.9077 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 13.39, "high": 13.39, "low": 13.26, "close": 13.35, "volume": 19975.18, "close_time": 1765281599999, "quote_volume": 265945.6875, "trades": 2747, "taker_buy_base": 6376.18, "taker_buy_quote": 84950.9246 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 13.34, "high": 13.89, "low": 13.33, "close": 13.87, "volume": 99420.24, "close_time": 1765295999999, "quote_volume": 1347412.6005, "trades": 14933, "taker_buy_base": 50026.41, "taker_buy_quote": 677771.4296 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 13.88, "high": 14.24, "low": 13.88, "close": 14.03, "volume": 161579.69, "close_time": 1765310399999, "quote_volume": 2277507.6986, "trades": 23692, "taker_buy_base": 80219.89, "taker_buy_quote": 1130887.6991 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 14.02, "high": 14.07, "low": 13.76, "close": 13.87, "volume": 39663.67, "close_time": 1765324799999, "quote_volume": 551699.6019, "trades": 9373, "taker_buy_base": 14632.67, "taker_buy_quote": 203489.1361 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 13.87, "high": 13.91, "low": 13.69, "close": 13.71, "volume": 34864.93, "close_time": 1765339199999, "quote_volume": 479757.4403, "trades": 6766, "taker_buy_base": 13760.25, "taker_buy_quote": 189547.2322 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 13.71, "high": 13.78, "low": 13.62, "close": 13.68, "volume": 40390.81, "close_time": 1765353599999, "quote_volume": 554057.5533, "trades": 4543, "taker_buy_base": 16596.14, "taker_buy_quote": 227688.5429 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 13.69, "high": 13.76, "low": 13.55, "close": 13.59, "volume": 41367.19, "close_time": 1765367999999, "quote_volume": 564171.9178, "trades": 6424, "taker_buy_base": 23447.62, "taker_buy_quote": 319989.6879 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 13.59, "high": 13.7, "low": 13.56, "close": 13.66, "volume": 44584.26, "close_time": 1765382399999, "quote_volume": 607430.2394, "trades": 8343, "taker_buy_base": 18962.73, "taker_buy_quote": 258511.1828 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 13.65, "high": 14.04, "low": 13.63, "close": 13.98, "volume": 153130.71, "close_time": 1765396799999, "quote_volume": 2123718.2036, "trades": 27085, "taker_buy_base": 87980.59, "taker_buy_quote": 1219691.4374 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 13.98, "high": 14.29, "low": 13.64, "close": 13.68, "volume": 183765.18, "close_time": 1765411199999, "quote_volume": 2572145.1738, "trades": 29352, "taker_buy_base": 103835.27, "taker_buy_quote": 1452586.2603 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 13.67, "high": 13.69, "low": 13.0, "close": 13.08, "volume": 90375.49, "close_time": 1765425599999, "quote_volume": 1201713.8187, "trades": 14662, "taker_buy_base": 43112.34, "taker_buy_quote": 573502.5966 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 13.08, "high": 13.2, "low": 13.03, "close": 13.08, "volume": 70251.81, "close_time": 1765439999999, "quote_volume": 921161.0665, "trades": 10133, "taker_buy_base": 40032.05, "taker_buy_quote": 525102.0299 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 13.07, "high": 13.1, "low": 12.99, "close": 13.07, "volume": 62859.61, "close_time": 1765454399999, "quote_volume": 819558.3705, "trades": 7023, "taker_buy_base": 32950.72, "taker_buy_quote": 429716.4016 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 13.06, "high": 13.19, "low": 12.95, "close": 13.07, "volume": 66168.93, "close_time": 1765468799999, "quote_volume": 864683.8101, "trades": 13201, "taker_buy_base": 33850.31, "taker_buy_quote": 442484.4622 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 13.07, "high": 13.23, "low": 12.95, "close": 13.11, "volume": 63586.59, "close_time": 1765483199999, "quote_volume": 832812.5689, "trades": 12620, "taker_buy_base": 33097.46, "taker_buy_quote": 433608.2756 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 13.12, "high": 13.39, "low": 13.12, "close": 13.25, "volume": 78512.93, "close_time": 1765497599999, "quote_volume": 1041316.117, "trades": 14630, "taker_buy_base": 40528.94, "taker_buy_quote": 537941.7815 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 13.25, "high": 13.28, "low": 13.08, "close": 13.18, "volume": 51833.83, "close_time": 1765511999999, "quote_volume": 683406.6357, "trades": 6595, "taker_buy_base": 26376.21, "taker_buy_quote": 348105.0734 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 13.18, "high": 13.34, "low": 13.14, "close": 13.26, "volume": 27219.33, "close_time": 1765526399999, "quote_volume": 360523.8646, "trades": 2897, "taker_buy_base": 16233.66, "taker_buy_quote": 214878.4969 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 13.25, "high": 13.28, "low": 13.13, "close": 13.18, "volume": 58231.59, "close_time": 1765540799999, "quote_volume": 767766.4134, "trades": 6640, "taker_buy_base": 22359.21, "taker_buy_quote": 295118.7477 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 13.18, "high": 13.26, "low": 12.7, "close": 12.77, "volume": 131449.12, "close_time": 1765555199999, "quote_volume": 1705924.9164, "trades": 15785, "taker_buy_base": 56171.52, "taker_buy_quote": 728465.9059 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 12.76, "high": 13.0, "low": 12.66, "close": 12.89, "volume": 126031.35, "close_time": 1765569599999, "quote_volume": 1613391.6895, "trades": 20804, "taker_buy_base": 67567.31, "taker_buy_quote": 864352.2618 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 12.88, "high": 12.98, "low": 12.85, "close": 12.93, "volume": 28107.5, "close_time": 1765583999999, "quote_volume": 363164.5585, "trades": 4248, "taker_buy_base": 13100.47, "taker_buy_quote": 169268.8224 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 12.94, "high": 13.09, "low": 12.93, "close": 13.07, "volume": 24104.05, "close_time": 1765598399999, "quote_volume": 313346.466, "trades": 3428, "taker_buy_base": 9361.3, "taker_buy_quote": 121729.874 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 13.07, "high": 13.18, "low": 13.05, "close": 13.16, "volume": 36659.5, "close_time": 1765612799999, "quote_volume": 481231.0449, "trades": 4083, "taker_buy_base": 17035.54, "taker_buy_quote": 223581.8763 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 13.16, "high": 13.25, "low": 13.16, "close": 13.2, "volume": 23967.88, "close_time": 1765627199999, "quote_volume": 316387.4535, "trades": 3395, "taker_buy_base": 9884.45, "taker_buy_quote": 130451.604 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 13.19, "high": 13.22, "low": 13.1, "close": 13.18, "volume": 29462.37, "close_time": 1765641599999, "quote_volume": 387902.1497, "trades": 5669, "taker_buy_base": 13474.02, "taker_buy_quote": 177412.6622 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 13.18, "high": 13.21, "low": 13.13, "close": 13.18, "volume": 13628.23, "close_time": 1765655999999, "quote_volume": 179448.4372, "trades": 3543, "taker_buy_base": 3654.83, "taker_buy_quote": 48136.6576 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 13.17, "high": 13.2, "low": 13.09, "close": 13.19, "volume": 15260.89, "close_time": 1765670399999, "quote_volume": 200709.3056, "trades": 2260, "taker_buy_base": 5927.61, "taker_buy_quote": 77999.2253 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.18, "high": 13.23, "low": 13.16, "close": 13.19, "volume": 17957.09, "close_time": 1765684799999, "quote_volume": 236938.4171, "trades": 2231, "taker_buy_base": 8359.4, "taker_buy_quote": 110315.5576 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 13.19, "high": 13.19, "low": 13.06, "close": 13.1, "volume": 14202.64, "close_time": 1765699199999, "quote_volume": 186266.0936, "trades": 2415, "taker_buy_base": 5704.58, "taker_buy_quote": 74776.3349 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 13.1, "high": 13.12, "low": 12.84, "close": 12.96, "volume": 45419.36, "close_time": 1765713599999, "quote_volume": 589268.5181, "trades": 4978, "taker_buy_base": 18090.14, "taker_buy_quote": 234761.5739 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 12.96, "high": 13.0, "low": 12.81, "close": 12.86, "volume": 37460.99, "close_time": 1765727999999, "quote_volume": 483492.897, "trades": 6242, "taker_buy_base": 18167.06, "taker_buy_quote": 234458.1686 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 12.85, "high": 12.91, "low": 12.74, "close": 12.79, "volume": 27784.5, "close_time": 1765742399999, "quote_volume": 355723.7549, "trades": 5688, "taker_buy_base": 13114.51, "taker_buy_quote": 167998.7243 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 12.79, "high": 12.86, "low": 12.66, "close": 12.79, "volume": 72683.87, "close_time": 1765756799999, "quote_volume": 926664.3306, "trades": 11188, "taker_buy_base": 31512.84, "taker_buy_quote": 402003.4827 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 12.79, "high": 13.17, "low": 12.79, "close": 13.04, "volume": 42407.72, "close_time": 1765771199999, "quote_volume": 550225.2614, "trades": 7664, "taker_buy_base": 22650.47, "taker_buy_quote": 293422.0454 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 13.05, "high": 13.2, "low": 13.03, "close": 13.07, "volume": 31515.33, "close_time": 1765785599999, "quote_volume": 412808.5591, "trades": 4922, "taker_buy_base": 11679.62, "taker_buy_quote": 153091.7727 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 13.07, "high": 13.2, "low": 13.02, "close": 13.12, "volume": 29817.34, "close_time": 1765799999999, "quote_volume": 391091.2152, "trades": 5839, "taker_buy_base": 12687.45, "taker_buy_quote": 166461.1244 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 13.12, "high": 13.24, "low": 12.43, "close": 12.49, "volume": 183439.23, "close_time": 1765814399999, "quote_volume": 2348438.0582, "trades": 33670, "taker_buy_base": 89393.94, "taker_buy_quote": 1143051.8403 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 12.49, "high": 12.55, "low": 12.1, "close": 12.31, "volume": 191983.89, "close_time": 1765828799999, "quote_volume": 2356229.5587, "trades": 25701, "taker_buy_base": 97788.57, "taker_buy_quote": 1200747.033 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 12.31, "high": 12.38, "low": 12.18, "close": 12.34, "volume": 73949.25, "close_time": 1765843199999, "quote_volume": 908846.8331, "trades": 8116, "taker_buy_base": 39344.68, "taker_buy_quote": 483852.6788 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.35, "high": 12.36, "low": 12.14, "close": 12.21, "volume": 55933.47, "close_time": 1765857599999, "quote_volume": 685431.7083, "trades": 8367, "taker_buy_base": 29631.62, "taker_buy_quote": 363348.8774 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 12.22, "high": 12.27, "low": 12.03, "close": 12.13, "volume": 72416.49, "close_time": 1765871999999, "quote_volume": 880599.4519, "trades": 7110, "taker_buy_base": 33603.43, "taker_buy_quote": 409179.7952 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 12.14, "high": 12.55, "low": 12.13, "close": 12.49, "volume": 58799.06, "close_time": 1765886399999, "quote_volume": 728198.1298, "trades": 9006, "taker_buy_base": 32223.21, "taker_buy_quote": 399503.8548 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 12.5, "high": 12.64, "low": 12.23, "close": 12.6, "volume": 117837.92, "close_time": 1765900799999, "quote_volume": 1466877.5723, "trades": 20938, "taker_buy_base": 54720.66, "taker_buy_quote": 681314.5441 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 12.6, "high": 12.93, "low": 12.53, "close": 12.81, "volume": 158829.4, "close_time": 1765915199999, "quote_volume": 2018447.1369, "trades": 17524, "taker_buy_base": 97818.71, "taker_buy_quote": 1242604.7205 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 12.81, "high": 12.85, "low": 12.62, "close": 12.68, "volume": 40980.86, "close_time": 1765929599999, "quote_volume": 521003.5291, "trades": 6897, "taker_buy_base": 18452.38, "taker_buy_quote": 234656.5965 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.68, "high": 12.76, "low": 12.63, "close": 12.66, "volume": 35569.71, "close_time": 1765943999999, "quote_volume": 451312.6329, "trades": 8686, "taker_buy_base": 16111.84, "taker_buy_quote": 204480.6884 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 12.66, "high": 12.68, "low": 12.41, "close": 12.44, "volume": 145861.98, "close_time": 1765958399999, "quote_volume": 1825158.3, "trades": 13574, "taker_buy_base": 59309.1, "taker_buy_quote": 741783.2933 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 12.44, "high": 12.45, "low": 12.33, "close": 12.42, "volume": 34177.35, "close_time": 1765972799999, "quote_volume": 423558.7682, "trades": 5723, "taker_buy_base": 15455.96, "taker_buy_quote": 191536.861 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 12.42, "high": 12.78, "low": 12.18, "close": 12.29, "volume": 185135.99, "close_time": 1765987199999, "quote_volume": 2309660.9416, "trades": 35050, "taker_buy_base": 93156.51, "taker_buy_quote": 1161957.5381 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 12.28, "high": 12.37, "low": 11.93, "close": 12.11, "volume": 180435.24, "close_time": 1766001599999, "quote_volume": 2179319.995, "trades": 33262, "taker_buy_base": 95517.66, "taker_buy_quote": 1153111.1811 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 12.12, "high": 12.23, "low": 11.91, "close": 12.07, "volume": 51440.72, "close_time": 1766015999999, "quote_volume": 620619.1006, "trades": 7799, "taker_buy_base": 22135.07, "taker_buy_quote": 266934.1239 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 12.08, "high": 12.14, "low": 11.97, "close": 12.01, "volume": 53197.68, "close_time": 1766030399999, "quote_volume": 640648.8042, "trades": 4796, "taker_buy_base": 21770.64, "taker_buy_quote": 262385.5099 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 12.01, "high": 12.05, "low": 11.87, "close": 11.99, "volume": 47283.42, "close_time": 1766044799999, "quote_volume": 565375.0515, "trades": 4774, "taker_buy_base": 21811.12, "taker_buy_quote": 261259.7545 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 11.99, "high": 12.08, "low": 11.98, "close": 12.0, "volume": 62173.44, "close_time": 1766059199999, "quote_volume": 748113.542, "trades": 7127, "taker_buy_base": 22021.44, "taker_buy_quote": 265084.4004 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 12.0, "high": 12.43, "low": 11.98, "close": 12.24, "volume": 126542.67, "close_time": 1766073599999, "quote_volume": 1545677.6212, "trades": 21342, "taker_buy_base": 68214.31, "taker_buy_quote": 832737.9893 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 12.24, "high": 12.25, "low": 11.47, "close": 11.49, "volume": 206746.96, "close_time": 1766087999999, "quote_volume": 2434828.041, "trades": 29470, "taker_buy_base": 89330.24, "taker_buy_quote": 1051801.018 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 11.5, "high": 11.73, "low": 11.47, "close": 11.63, "volume": 96538.71, "close_time": 1766102399999, "quote_volume": 1119932.6473, "trades": 12102, "taker_buy_base": 49116.24, "taker_buy_quote": 569813.4481 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.63, "high": 12.0, "low": 11.53, "close": 11.9, "volume": 115723.62, "close_time": 1766116799999, "quote_volume": 1358064.1517, "trades": 14301, "taker_buy_base": 58317.7, "taker_buy_quote": 684405.6884 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 11.91, "high": 12.14, "low": 11.81, "close": 12.04, "volume": 69675.55, "close_time": 1766131199999, "quote_volume": 831255.2399, "trades": 7968, "taker_buy_base": 34513.04, "taker_buy_quote": 411849.856 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 12.05, "high": 12.14, "low": 12.04, "close": 12.09, "volume": 42432.73, "close_time": 1766145599999, "quote_volume": 513117.0312, "trades": 6318, "taker_buy_base": 21690.36, "taker_buy_quote": 262318.1707 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 12.09, "high": 12.44, "low": 12.06, "close": 12.26, "volume": 112442.17, "close_time": 1766159999999, "quote_volume": 1372397.0191, "trades": 19224, "taker_buy_base": 54523.12, "taker_buy_quote": 665688.7023 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 12.26, "high": 12.47, "low": 12.17, "close": 12.43, "volume": 88809.38, "close_time": 1766174399999, "quote_volume": 1095119.639, "trades": 14416, "taker_buy_base": 45299.99, "taker_buy_quote": 558962.4487 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 12.44, "high": 12.52, "low": 12.34, "close": 12.35, "volume": 35307.38, "close_time": 1766188799999, "quote_volume": 438877.7777, "trades": 6490, "taker_buy_base": 17272.96, "taker_buy_quote": 214830.4147 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.36, "high": 12.4, "low": 12.31, "close": 12.37, "volume": 31528.73, "close_time": 1766203199999, "quote_volume": 389391.7319, "trades": 3647, "taker_buy_base": 15339.0, "taker_buy_quote": 189499.5931 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 12.37, "high": 12.5, "low": 12.3, "close": 12.5, "volume": 32765.21, "close_time": 1766217599999, "quote_volume": 406068.4069, "trades": 3177, "taker_buy_base": 16145.95, "taker_buy_quote": 200109.173 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 12.5, "high": 12.61, "low": 12.4, "close": 12.47, "volume": 29231.84, "close_time": 1766231999999, "quote_volume": 364996.3784, "trades": 4886, "taker_buy_base": 14752.28, "taker_buy_quote": 184224.1498 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 12.46, "high": 12.47, "low": 12.33, "close": 12.39, "volume": 32974.24, "close_time": 1766246399999, "quote_volume": 408369.2386, "trades": 3685, "taker_buy_base": 13448.75, "taker_buy_quote": 166519.5498 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 12.38, "high": 12.41, "low": 12.34, "close": 12.38, "volume": 14795.54, "close_time": 1766260799999, "quote_volume": 183064.1521, "trades": 2333, "taker_buy_base": 7880.01, "taker_buy_quote": 97500.734 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 12.38, "high": 12.41, "low": 12.34, "close": 12.37, "volume": 30122.59, "close_time": 1766275199999, "quote_volume": 372464.8914, "trades": 2984, "taker_buy_base": 13013.1, "taker_buy_quote": 160911.0886 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.36, "high": 12.37, "low": 12.22, "close": 12.28, "volume": 21014.77, "close_time": 1766289599999, "quote_volume": 258215.2452, "trades": 3163, "taker_buy_base": 9349.77, "taker_buy_quote": 114914.2935 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 12.28, "high": 12.31, "low": 12.24, "close": 12.29, "volume": 9280.54, "close_time": 1766303999999, "quote_volume": 113919.075, "trades": 1630, "taker_buy_base": 4295.24, "taker_buy_quote": 52742.1581 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 12.28, "high": 12.42, "low": 12.26, "close": 12.29, "volume": 28528.66, "close_time": 1766318399999, "quote_volume": 352353.1133, "trades": 3440, "taker_buy_base": 15603.2, "taker_buy_quote": 192734.4266 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 12.29, "high": 12.35, "low": 12.01, "close": 12.09, "volume": 59360.16, "close_time": 1766332799999, "quote_volume": 721047.1817, "trades": 7569, "taker_buy_base": 27931.53, "taker_buy_quote": 338782.3973 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 12.09, "high": 12.16, "low": 12.01, "close": 12.15, "volume": 30012.81, "close_time": 1766347199999, "quote_volume": 363199.6654, "trades": 3464, "taker_buy_base": 15342.96, "taker_buy_quote": 185708.8094 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 12.15, "high": 12.25, "low": 12.04, "close": 12.21, "volume": 13586.66, "close_time": 1766361599999, "quote_volume": 164897.7834, "trades": 2179, "taker_buy_base": 8294.93, "taker_buy_quote": 100719.5085 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.22, "high": 12.46, "low": 12.07, "close": 12.27, "volume": 47935.26, "close_time": 1766375999999, "quote_volume": 587570.0883, "trades": 7884, "taker_buy_base": 24869.61, "taker_buy_quote": 305022.4911 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 12.29, "high": 12.41, "low": 12.25, "close": 12.38, "volume": 38648.0, "close_time": 1766390399999, "quote_volume": 476739.8826, "trades": 3477, "taker_buy_base": 24470.1, "taker_buy_quote": 302065.8482 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 12.37, "high": 12.45, "low": 12.29, "close": 12.35, "volume": 71684.1, "close_time": 1766404799999, "quote_volume": 886576.5532, "trades": 6097, "taker_buy_base": 23316.29, "taker_buy_quote": 288560.8221 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 12.35, "high": 12.47, "low": 12.3, "close": 12.43, "volume": 62974.51, "close_time": 1766419199999, "quote_volume": 779341.2584, "trades": 8735, "taker_buy_base": 24978.98, "taker_buy_quote": 309356.1434 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 12.43, "high": 12.5, "low": 12.19, "close": 12.2, "volume": 38199.44, "close_time": 1766433599999, "quote_volume": 472362.8635, "trades": 5902, "taker_buy_base": 14129.69, "taker_buy_quote": 174900.8572 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 12.19, "high": 12.29, "low": 12.1, "close": 12.27, "volume": 24812.83, "close_time": 1766447999999, "quote_volume": 302200.1769, "trades": 3823, "taker_buy_base": 14851.67, "taker_buy_quote": 180913.8946 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.27, "high": 12.34, "low": 12.12, "close": 12.17, "volume": 26645.8, "close_time": 1766462399999, "quote_volume": 325842.5124, "trades": 3757, "taker_buy_base": 11561.9, "taker_buy_quote": 141553.6648 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 12.17, "high": 12.2, "low": 12.06, "close": 12.1, "volume": 25153.95, "close_time": 1766476799999, "quote_volume": 304487.0801, "trades": 3570, "taker_buy_base": 9888.35, "taker_buy_quote": 119806.7235 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 12.1, "high": 12.17, "low": 12.06, "close": 12.14, "volume": 18733.44, "close_time": 1766491199999, "quote_volume": 226673.1834, "trades": 2617, "taker_buy_base": 9905.54, "taker_buy_quote": 119857.2262 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 12.14, "high": 12.14, "low": 11.88, "close": 12.03, "volume": 68576.21, "close_time": 1766505599999, "quote_volume": 824955.245, "trades": 11424, "taker_buy_base": 36983.05, "taker_buy_quote": 445127.1437 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 12.03, "high": 12.18, "low": 11.98, "close": 12.06, "volume": 38819.24, "close_time": 1766519999999, "quote_volume": 469902.1817, "trades": 5492, "taker_buy_base": 20738.92, "taker_buy_quote": 251189.2835 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 12.06, "high": 12.21, "low": 12.01, "close": 12.07, "volume": 25015.96, "close_time": 1766534399999, "quote_volume": 302124.3684, "trades": 3082, "taker_buy_base": 10798.37, "taker_buy_quote": 130551.5926 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.07, "high": 12.11, "low": 11.86, "close": 11.97, "volume": 31365.14, "close_time": 1766548799999, "quote_volume": 376346.8474, "trades": 3792, "taker_buy_base": 15032.76, "taker_buy_quote": 180338.4866 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 11.97, "high": 12.02, "low": 11.83, "close": 11.85, "volume": 21914.22, "close_time": 1766563199999, "quote_volume": 260868.2772, "trades": 3123, "taker_buy_base": 10201.76, "taker_buy_quote": 121454.1669 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 11.84, "high": 11.95, "low": 11.8, "close": 11.93, "volume": 24727.0, "close_time": 1766577599999, "quote_volume": 293815.7389, "trades": 3163, "taker_buy_base": 14050.88, "taker_buy_quote": 167014.8385 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 11.93, "high": 11.99, "low": 11.82, "close": 11.98, "volume": 26808.33, "close_time": 1766591999999, "quote_volume": 320147.4102, "trades": 5247, "taker_buy_base": 13891.7, "taker_buy_quote": 165937.5324 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 11.97, "high": 12.05, "low": 11.92, "close": 11.98, "volume": 27779.67, "close_time": 1766606399999, "quote_volume": 333050.0855, "trades": 5835, "taker_buy_base": 14277.81, "taker_buy_quote": 171206.2687 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 11.99, "high": 12.09, "low": 11.97, "close": 12.01, "volume": 14881.44, "close_time": 1766620799999, "quote_volume": 178907.658, "trades": 3382, "taker_buy_base": 6963.99, "taker_buy_quote": 83683.7855 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.02, "high": 12.14, "low": 11.99, "close": 12.05, "volume": 47338.82, "close_time": 1766635199999, "quote_volume": 571179.0428, "trades": 4380, "taker_buy_base": 14161.04, "taker_buy_quote": 170868.108 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 12.05, "high": 12.1, "low": 12.02, "close": 12.06, "volume": 19688.27, "close_time": 1766649599999, "quote_volume": 237543.4977, "trades": 2919, "taker_buy_base": 8172.91, "taker_buy_quote": 98631.4608 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 12.06, "high": 12.14, "low": 11.87, "close": 11.92, "volume": 51968.59, "close_time": 1766663999999, "quote_volume": 622073.3662, "trades": 5962, "taker_buy_base": 20781.23, "taker_buy_quote": 249239.6898 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 11.92, "high": 12.06, "low": 11.86, "close": 12.01, "volume": 51375.02, "close_time": 1766678399999, "quote_volume": 613235.3892, "trades": 6549, "taker_buy_base": 27162.86, "taker_buy_quote": 324225.7811 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 12.01, "high": 12.08, "low": 11.89, "close": 11.93, "volume": 34189.06, "close_time": 1766692799999, "quote_volume": 409150.8249, "trades": 5378, "taker_buy_base": 15787.9, "taker_buy_quote": 188958.4702 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 11.93, "high": 11.95, "low": 11.64, "close": 11.65, "volume": 66992.22, "close_time": 1766707199999, "quote_volume": 790334.7279, "trades": 10406, "taker_buy_base": 32165.59, "taker_buy_quote": 379913.2622 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 11.65, "high": 12.03, "low": 11.62, "close": 11.89, "volume": 92777.11, "close_time": 1766721599999, "quote_volume": 1098408.2164, "trades": 12007, "taker_buy_base": 42963.5, "taker_buy_quote": 509314.8168 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 11.89, "high": 11.93, "low": 11.76, "close": 11.79, "volume": 36946.46, "close_time": 1766735999999, "quote_volume": 438292.9618, "trades": 6007, "taker_buy_base": 14371.64, "taker_buy_quote": 170701.9381 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 11.78, "high": 11.88, "low": 11.74, "close": 11.83, "volume": 29572.67, "close_time": 1766750399999, "quote_volume": 349113.5784, "trades": 4547, "taker_buy_base": 15601.9, "taker_buy_quote": 184353.9824 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 11.84, "high": 11.94, "low": 11.59, "close": 11.66, "volume": 76202.83, "close_time": 1766764799999, "quote_volume": 896387.7618, "trades": 14605, "taker_buy_base": 32069.08, "taker_buy_quote": 377769.6427 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 11.65, "high": 11.76, "low": 11.55, "close": 11.74, "volume": 50118.99, "close_time": 1766779199999, "quote_volume": 584604.5409, "trades": 9031, "taker_buy_base": 27025.59, "taker_buy_quote": 315365.4462 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 11.74, "high": 11.82, "low": 11.69, "close": 11.72, "volume": 23191.07, "close_time": 1766793599999, "quote_volume": 272460.1943, "trades": 4191, "taker_buy_base": 12704.36, "taker_buy_quote": 149324.1718 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 11.72, "high": 11.78, "low": 11.65, "close": 11.76, "volume": 37164.4, "close_time": 1766807999999, "quote_volume": 435193.9364, "trades": 3422, "taker_buy_base": 15852.34, "taker_buy_quote": 185707.2971 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 11.77, "high": 11.78, "low": 11.68, "close": 11.7, "volume": 20839.76, "close_time": 1766822399999, "quote_volume": 243914.1857, "trades": 2882, "taker_buy_base": 8890.49, "taker_buy_quote": 104063.0244 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 11.7, "high": 11.87, "low": 11.65, "close": 11.87, "volume": 34349.59, "close_time": 1766836799999, "quote_volume": 403293.083, "trades": 4531, "taker_buy_base": 15682.5, "taker_buy_quote": 184468.328 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 11.88, "high": 11.89, "low": 11.76, "close": 11.83, "volume": 25379.51, "close_time": 1766851199999, "quote_volume": 300207.7423, "trades": 3724, "taker_buy_base": 11401.65, "taker_buy_quote": 134864.7341 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 11.84, "high": 11.98, "low": 11.83, "close": 11.88, "volume": 75945.14, "close_time": 1766865599999, "quote_volume": 904367.5473, "trades": 6960, "taker_buy_base": 42088.33, "taker_buy_quote": 501590.1251 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 11.89, "high": 12.28, "low": 11.88, "close": 12.23, "volume": 87704.68, "close_time": 1766879999999, "quote_volume": 1060653.678, "trades": 10647, "taker_buy_base": 45105.29, "taker_buy_quote": 546267.6701 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.23, "high": 12.33, "low": 12.06, "close": 12.17, "volume": 55930.09, "close_time": 1766894399999, "quote_volume": 681024.7268, "trades": 7088, "taker_buy_base": 26553.39, "taker_buy_quote": 323311.6416 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 12.16, "high": 12.27, "low": 12.14, "close": 12.27, "volume": 40190.18, "close_time": 1766908799999, "quote_volume": 490357.7959, "trades": 5758, "taker_buy_base": 17623.5, "taker_buy_quote": 215071.9004 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 12.27, "high": 12.3, "low": 12.17, "close": 12.2, "volume": 51696.64, "close_time": 1766923199999, "quote_volume": 632134.9413, "trades": 4299, "taker_buy_base": 20681.6, "taker_buy_quote": 252995.1553 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 12.2, "high": 12.3, "low": 12.14, "close": 12.26, "volume": 39385.62, "close_time": 1766937599999, "quote_volume": 480633.4221, "trades": 4317, "taker_buy_base": 17222.62, "taker_buy_quote": 210273.0831 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 12.27, "high": 12.29, "low": 12.04, "close": 12.06, "volume": 40069.86, "close_time": 1766951999999, "quote_volume": 487541.7172, "trades": 5973, "taker_buy_base": 15059.91, "taker_buy_quote": 183232.1962 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 12.06, "high": 12.2, "low": 12.02, "close": 12.2, "volume": 35384.97, "close_time": 1766966399999, "quote_volume": 428062.9081, "trades": 7724, "taker_buy_base": 17286.14, "taker_buy_quote": 209453.4584 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.21, "high": 12.45, "low": 12.17, "close": 12.44, "volume": 56484.65, "close_time": 1766980799999, "quote_volume": 697059.4504, "trades": 13827, "taker_buy_base": 33620.2, "taker_buy_quote": 415137.4166 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 12.44, "high": 12.49, "low": 12.28, "close": 12.34, "volume": 77302.34, "close_time": 1766995199999, "quote_volume": 957162.8553, "trades": 11455, "taker_buy_base": 32095.28, "taker_buy_quote": 397729.7671 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 12.34, "high": 12.36, "low": 12.05, "close": 12.15, "volume": 46514.29, "close_time": 1767009599999, "quote_volume": 567670.5736, "trades": 8981, "taker_buy_base": 21624.49, "taker_buy_quote": 263847.097 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 12.14, "high": 12.15, "low": 11.89, "close": 12.03, "volume": 82210.39, "close_time": 1767023999999, "quote_volume": 985620.4527, "trades": 16053, "taker_buy_base": 41608.78, "taker_buy_quote": 499086.5574 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 12.02, "high": 12.06, "low": 11.88, "close": 11.9, "volume": 39462.62, "close_time": 1767038399999, "quote_volume": 471797.2345, "trades": 7755, "taker_buy_base": 22783.63, "taker_buy_quote": 272440.5909 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 11.9, "high": 11.99, "low": 11.87, "close": 11.93, "volume": 33801.94, "close_time": 1767052799999, "quote_volume": 403770.8144, "trades": 6861, "taker_buy_base": 22739.71, "taker_buy_quote": 271686.0507 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 11.93, "high": 11.97, "low": 11.85, "close": 11.96, "volume": 33165.36, "close_time": 1767067199999, "quote_volume": 394655.8112, "trades": 5338, "taker_buy_base": 11709.94, "taker_buy_quote": 139430.319 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 11.96, "high": 12.01, "low": 11.84, "close": 11.9, "volume": 79636.36, "close_time": 1767081599999, "quote_volume": 948964.2175, "trades": 7243, "taker_buy_base": 32755.28, "taker_buy_quote": 390258.6875 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 11.9, "high": 12.07, "low": 11.9, "close": 11.99, "volume": 36646.06, "close_time": 1767095999999, "quote_volume": 439449.9623, "trades": 7066, "taker_buy_base": 21244.77, "taker_buy_quote": 254811.9163 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 11.99, "high": 12.03, "low": 11.85, "close": 12.0, "volume": 60052.86, "close_time": 1767110399999, "quote_volume": 717420.1866, "trades": 8944, "taker_buy_base": 26922.87, "taker_buy_quote": 322172.266 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 12.01, "high": 12.05, "low": 11.86, "close": 11.93, "volume": 51418.81, "close_time": 1767124799999, "quote_volume": 614616.9958, "trades": 8596, "taker_buy_base": 31365.61, "taker_buy_quote": 375155.024 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 11.93, "high": 11.93, "low": 11.81, "close": 11.88, "volume": 63843.09, "close_time": 1767139199999, "quote_volume": 757277.8458, "trades": 6781, "taker_buy_base": 33970.4, "taker_buy_quote": 403054.4046 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 11.88, "high": 11.95, "low": 11.82, "close": 11.85, "volume": 24728.86, "close_time": 1767153599999, "quote_volume": 293565.2853, "trades": 5504, "taker_buy_base": 15338.71, "taker_buy_quote": 182047.6641 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 11.85, "high": 11.86, "low": 11.81, "close": 11.85, "volume": 19021.79, "close_time": 1767167999999, "quote_volume": 225240.3482, "trades": 3257, "taker_buy_base": 11704.68, "taker_buy_quote": 138622.1404 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 11.86, "high": 11.91, "low": 11.77, "close": 11.89, "volume": 33056.17, "close_time": 1767182399999, "quote_volume": 391652.6901, "trades": 5278, "taker_buy_base": 20845.08, "taker_buy_quote": 247067.9521 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 11.89, "high": 11.89, "low": 11.69, "close": 11.72, "volume": 68255.11, "close_time": 1767196799999, "quote_volume": 804520.9433, "trades": 10039, "taker_buy_base": 23497.38, "taker_buy_quote": 277073.1574 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 11.72, "high": 11.75, "low": 11.31, "close": 11.39, "volume": 119499.38, "close_time": 1767211199999, "quote_volume": 1373429.4041, "trades": 17363, "taker_buy_base": 62987.53, "taker_buy_quote": 723675.9465 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 11.38, "high": 11.53, "low": 11.33, "close": 11.48, "volume": 53001.47, "close_time": 1767225599999, "quote_volume": 607687.916, "trades": 10117, "taker_buy_base": 30679.05, "taker_buy_quote": 352369.1372 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 11.47, "high": 11.57, "low": 11.47, "close": 11.48, "volume": 46029.7, "close_time": 1767239999999, "quote_volume": 530644.1319, "trades": 6829, "taker_buy_base": 26864.53, "taker_buy_quote": 309738.6862 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 11.49, "high": 11.61, "low": 11.46, "close": 11.55, "volume": 188328.85, "close_time": 1767254399999, "quote_volume": 2177015.4352, "trades": 8429, "taker_buy_base": 99184.53, "taker_buy_quote": 1146571.2069 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 11.55, "high": 11.66, "low": 11.53, "close": 11.65, "volume": 35113.16, "close_time": 1767268799999, "quote_volume": 406928.9273, "trades": 3958, "taker_buy_base": 20738.16, "taker_buy_quote": 240411.108 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 11.64, "high": 11.92, "low": 11.58, "close": 11.89, "volume": 72759.0, "close_time": 1767283199999, "quote_volume": 855133.9817, "trades": 12607, "taker_buy_base": 36993.7, "taker_buy_quote": 434944.5402 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 11.89, "high": 12.08, "low": 11.89, "close": 12.07, "volume": 95402.07, "close_time": 1767297599999, "quote_volume": 1141519.4297, "trades": 20753, "taker_buy_base": 44207.3, "taker_buy_quote": 529121.65 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 12.08, "high": 12.16, "low": 12.0, "close": 12.06, "volume": 51119.12, "close_time": 1767311999999, "quote_volume": 617177.9608, "trades": 14532, "taker_buy_base": 23693.8, "taker_buy_quote": 286114.3734 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 12.07, "high": 12.2, "low": 11.91, "close": 12.19, "volume": 87286.32, "close_time": 1767326399999, "quote_volume": 1051158.4581, "trades": 8153, "taker_buy_base": 41219.55, "taker_buy_quote": 496371.2407 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 12.2, "high": 12.22, "low": 11.99, "close": 12.01, "volume": 50181.79, "close_time": 1767340799999, "quote_volume": 606228.8717, "trades": 8429, "taker_buy_base": 21468.09, "taker_buy_quote": 259290.1584 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 12.01, "high": 12.35, "low": 12.01, "close": 12.14, "volume": 80841.07, "close_time": 1767355199999, "quote_volume": 987967.8084, "trades": 14718, "taker_buy_base": 39944.23, "taker_buy_quote": 488175.7486 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 12.13, "high": 12.32, "low": 12.06, "close": 12.23, "volume": 79967.54, "close_time": 1767369599999, "quote_volume": 978594.9383, "trades": 19392, "taker_buy_base": 47270.44, "taker_buy_quote": 578957.0648 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 12.24, "high": 12.52, "low": 12.21, "close": 12.41, "volume": 94907.04, "close_time": 1767383999999, "quote_volume": 1176583.4792, "trades": 24351, "taker_buy_base": 45277.7, "taker_buy_quote": 561346.7702 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 12.42, "high": 12.6, "low": 12.38, "close": 12.52, "volume": 68194.75, "close_time": 1767398399999, "quote_volume": 853583.8844, "trades": 11641, "taker_buy_base": 38053.82, "taker_buy_quote": 476473.1626 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 12.53, "high": 12.7, "low": 12.51, "close": 12.69, "volume": 56176.03, "close_time": 1767412799999, "quote_volume": 706448.5897, "trades": 10297, "taker_buy_base": 30131.97, "taker_buy_quote": 379184.6892 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 12.68, "high": 12.69, "low": 12.26, "close": 12.33, "volume": 70731.6, "close_time": 1767427199999, "quote_volume": 881274.9859, "trades": 18178, "taker_buy_base": 30966.77, "taker_buy_quote": 386202.9115 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 12.33, "high": 12.47, "low": 12.31, "close": 12.4, "volume": 28580.34, "close_time": 1767441599999, "quote_volume": 354325.4568, "trades": 8856, "taker_buy_base": 15304.86, "taker_buy_quote": 189732.7301 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 12.4, "high": 12.49, "low": 12.37, "close": 12.41, "volume": 30877.7, "close_time": 1767455999999, "quote_volume": 383894.7578, "trades": 6120, "taker_buy_base": 16746.65, "taker_buy_quote": 208229.602 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 12.41, "high": 12.64, "low": 12.41, "close": 12.49, "volume": 45185.92, "close_time": 1767470399999, "quote_volume": 566350.6287, "trades": 8766, "taker_buy_base": 21705.96, "taker_buy_quote": 272030.7335 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 12.49, "high": 12.63, "low": 12.44, "close": 12.56, "volume": 25041.09, "close_time": 1767484799999, "quote_volume": 313723.7837, "trades": 6141, "taker_buy_base": 15827.13, "taker_buy_quote": 198240.0249 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 12.56, "high": 12.83, "low": 12.56, "close": 12.71, "volume": 84549.97, "close_time": 1767499199999, "quote_volume": 1072245.8066, "trades": 15256, "taker_buy_base": 47456.57, "taker_buy_quote": 601994.5324 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 12.7, "high": 12.81, "low": 12.64, "close": 12.77, "volume": 50073.88, "close_time": 1767513599999, "quote_volume": 637472.4327, "trades": 7549, "taker_buy_base": 33187.86, "taker_buy_quote": 422639.8314 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 12.77, "high": 12.9, "low": 12.69, "close": 12.8, "volume": 55921.67, "close_time": 1767527999999, "quote_volume": 716393.5628, "trades": 9970, "taker_buy_base": 22956.74, "taker_buy_quote": 293987.5518 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 12.79, "high": 12.91, "low": 12.73, "close": 12.86, "volume": 54391.46, "close_time": 1767542399999, "quote_volume": 697703.4664, "trades": 7195, "taker_buy_base": 29664.42, "taker_buy_quote": 380706.6086 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 12.85, "high": 12.93, "low": 12.7, "close": 12.79, "volume": 48451.8, "close_time": 1767556799999, "quote_volume": 622521.572, "trades": 7341, "taker_buy_base": 21541.92, "taker_buy_quote": 276816.2454 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 12.79, "high": 12.89, "low": 12.73, "close": 12.82, "volume": 31089.69, "close_time": 1767571199999, "quote_volume": 398368.9462, "trades": 5832, "taker_buy_base": 13384.58, "taker_buy_quote": 171523.1549 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 12.81, "high": 13.17, "low": 12.8, "close": 12.98, "volume": 97890.45, "close_time": 1767585599999, "quote_volume": 1271898.6075, "trades": 15367, "taker_buy_base": 55063.06, "taker_buy_quote": 715083.3687 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 12.98, "high": 13.05, "low": 12.83, "close": 13.01, "volume": 90384.88, "close_time": 1767599999999, "quote_volume": 1170777.9526, "trades": 12635, "taker_buy_base": 57228.77, "taker_buy_quote": 741333.489 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 13.02, "high": 13.08, "low": 12.79, "close": 12.92, "volume": 145229.41, "close_time": 1767614399999, "quote_volume": 1875731.561, "trades": 14271, "taker_buy_base": 88067.5, "taker_buy_quote": 1138034.4264 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 12.93, "high": 13.17, "low": 12.85, "close": 13.13, "volume": 67217.14, "close_time": 1767628799999, "quote_volume": 872040.4377, "trades": 19888, "taker_buy_base": 37668.86, "taker_buy_quote": 488473.8922 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 13.14, "high": 13.21, "low": 12.93, "close": 13.12, "volume": 76891.59, "close_time": 1767643199999, "quote_volume": 1009401.1458, "trades": 20191, "taker_buy_base": 39157.83, "taker_buy_quote": 514092.9208 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 13.12, "high": 13.42, "low": 13.12, "close": 13.31, "volume": 59005.08, "close_time": 1767657599999, "quote_volume": 783081.0853, "trades": 16081, "taker_buy_base": 36797.67, "taker_buy_quote": 488374.2709 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 13.31, "high": 13.41, "low": 13.15, "close": 13.35, "volume": 43074.76, "close_time": 1767671999999, "quote_volume": 571716.708, "trades": 9721, "taker_buy_base": 22424.62, "taker_buy_quote": 297505.5889 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 13.35, "high": 13.38, "low": 13.05, "close": 13.08, "volume": 84620.78, "close_time": 1767686399999, "quote_volume": 1116176.085, "trades": 11807, "taker_buy_base": 33401.7, "taker_buy_quote": 441741.6442 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 13.09, "high": 13.22, "low": 13.03, "close": 13.2, "volume": 29207.26, "close_time": 1767700799999, "quote_volume": 383198.7858, "trades": 5479, "taker_buy_base": 13585.16, "taker_buy_quote": 178298.8513 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 13.21, "high": 13.55, "low": 13.2, "close": 13.28, "volume": 88626.75, "close_time": 1767715199999, "quote_volume": 1185191.7213, "trades": 20319, "taker_buy_base": 38776.55, "taker_buy_quote": 518702.1921 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 13.28, "high": 13.3, "low": 12.78, "close": 12.96, "volume": 100623.46, "close_time": 1767729599999, "quote_volume": 1309297.9406, "trades": 18195, "taker_buy_base": 50402.62, "taker_buy_quote": 655595.1787 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 12.97, "high": 13.39, "low": 12.97, "close": 13.37, "volume": 39926.38, "close_time": 1767743999999, "quote_volume": 529427.3326, "trades": 10807, "taker_buy_base": 19591.59, "taker_buy_quote": 259799.3661 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 13.37, "high": 13.37, "low": 12.98, "close": 13.07, "volume": 37496.78, "close_time": 1767758399999, "quote_volume": 491636.6026, "trades": 9066, "taker_buy_base": 20920.7, "taker_buy_quote": 274135.384 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 13.08, "high": 13.21, "low": 13.01, "close": 13.2, "volume": 34679.51, "close_time": 1767772799999, "quote_volume": 453365.4196, "trades": 7429, "taker_buy_base": 18510.44, "taker_buy_quote": 242015.3369 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 13.2, "high": 13.31, "low": 12.95, "close": 13.07, "volume": 58338.07, "close_time": 1767787199999, "quote_volume": 763976.8208, "trades": 13026, "taker_buy_base": 22959.33, "taker_buy_quote": 301168.2656 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 13.07, "high": 13.08, "low": 12.7, "close": 12.76, "volume": 59509.89, "close_time": 1767801599999, "quote_volume": 764310.1042, "trades": 15258, "taker_buy_base": 28535.52, "taker_buy_quote": 366581.3566 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 12.75, "high": 12.89, "low": 12.71, "close": 12.84, "volume": 35912.3, "close_time": 1767815999999, "quote_volume": 459531.4879, "trades": 9565, "taker_buy_base": 16795.1, "taker_buy_quote": 214993.5238 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 12.84, "high": 12.93, "low": 12.75, "close": 12.88, "volume": 28420.73, "close_time": 1767830399999, "quote_volume": 364778.4038, "trades": 7942, "taker_buy_base": 14129.78, "taker_buy_quote": 181491.8449 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 12.87, "high": 12.97, "low": 12.76, "close": 12.78, "volume": 42965.15, "close_time": 1767844799999, "quote_volume": 553991.9134, "trades": 8622, "taker_buy_base": 22751.97, "taker_buy_quote": 293628.9267 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 12.78, "high": 12.93, "low": 12.48, "close": 12.69, "volume": 56870.82, "close_time": 1767859199999, "quote_volume": 722323.6146, "trades": 10627, "taker_buy_base": 25380.06, "taker_buy_quote": 322447.1494 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 12.7, "high": 12.75, "low": 12.45, "close": 12.54, "volume": 50544.59, "close_time": 1767873599999, "quote_volume": 634450.1852, "trades": 9322, "taker_buy_base": 25573.06, "taker_buy_quote": 321075.2352 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 12.54, "high": 12.66, "low": 12.33, "close": 12.66, "volume": 64167.53, "close_time": 1767887999999, "quote_volume": 799855.1485, "trades": 12486, "taker_buy_base": 30118.71, "taker_buy_quote": 375544.8637 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 12.65, "high": 12.69, "low": 12.49, "close": 12.55, "volume": 32577.03, "close_time": 1767902399999, "quote_volume": 410210.0825, "trades": 7586, "taker_buy_base": 12901.54, "taker_buy_quote": 162544.0269 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 12.54, "high": 12.72, "low": 12.46, "close": 12.61, "volume": 22433.49, "close_time": 1767916799999, "quote_volume": 282907.8726, "trades": 4466, "taker_buy_base": 8062.84, "taker_buy_quote": 101723.8813 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 12.61, "high": 12.74, "low": 12.54, "close": 12.72, "volume": 37297.06, "close_time": 1767931199999, "quote_volume": 471244.105, "trades": 7198, "taker_buy_base": 16850.74, "taker_buy_quote": 212939.2434 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 12.72, "high": 12.76, "low": 12.64, "close": 12.71, "volume": 23625.29, "close_time": 1767945599999, "quote_volume": 300224.8833, "trades": 4857, "taker_buy_base": 10519.25, "taker_buy_quote": 133734.7771 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 12.7, "high": 12.72, "low": 12.48, "close": 12.59, "volume": 26331.66, "close_time": 1767959999999, "quote_volume": 332277.3974, "trades": 4981, "taker_buy_base": 11438.13, "taker_buy_quote": 144243.8096 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 12.59, "high": 12.88, "low": 12.5, "close": 12.76, "volume": 71901.91, "close_time": 1767974399999, "quote_volume": 911667.7107, "trades": 12668, "taker_buy_base": 43185.67, "taker_buy_quote": 548131.36 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 12.76, "high": 12.96, "low": 12.51, "close": 12.53, "volume": 51192.13, "close_time": 1767988799999, "quote_volume": 651807.9732, "trades": 10000, "taker_buy_base": 22961.43, "taker_buy_quote": 292587.5309 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 12.52, "high": 12.66, "low": 12.51, "close": 12.61, "volume": 21117.53, "close_time": 1768003199999, "quote_volume": 266102.1517, "trades": 5161, "taker_buy_base": 11479.31, "taker_buy_quote": 144680.9639 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 12.6, "high": 12.62, "low": 12.51, "close": 12.57, "volume": 14713.71, "close_time": 1768017599999, "quote_volume": 184937.4962, "trades": 2225, "taker_buy_base": 7736.48, "taker_buy_quote": 97247.6502 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 12.56, "high": 12.6, "low": 12.46, "close": 12.6, "volume": 21810.3, "close_time": 1768031999999, "quote_volume": 273109.6857, "trades": 3853, "taker_buy_base": 12165.95, "taker_buy_quote": 152304.8555 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 12.59, "high": 12.66, "low": 12.56, "close": 12.65, "volume": 21755.87, "close_time": 1768046399999, "quote_volume": 274184.1107, "trades": 3309, "taker_buy_base": 9671.06, "taker_buy_quote": 121871.4862 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 12.66, "high": 12.72, "low": 12.62, "close": 12.64, "volume": 25099.53, "close_time": 1768060799999, "quote_volume": 317923.9489, "trades": 3610, "taker_buy_base": 10426.32, "taker_buy_quote": 132085.5079 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 12.63, "high": 12.68, "low": 12.53, "close": 12.68, "volume": 13356.8, "close_time": 1768075199999, "quote_volume": 168273.9418, "trades": 2683, "taker_buy_base": 6795.99, "taker_buy_quote": 85641.3595 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 12.68, "high": 12.69, "low": 12.49, "close": 12.54, "volume": 21958.95, "close_time": 1768089599999, "quote_volume": 276138.0941, "trades": 2757, "taker_buy_base": 10238.65, "taker_buy_quote": 128613.0438 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 12.54, "high": 12.58, "low": 12.51, "close": 12.57, "volume": 26972.76, "close_time": 1768103999999, "quote_volume": 338457.9797, "trades": 3051, "taker_buy_base": 15408.14, "taker_buy_quote": 193376.8005 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 12.56, "high": 12.57, "low": 12.5, "close": 12.55, "volume": 18142.18, "close_time": 1768118399999, "quote_volume": 227528.3841, "trades": 2610, "taker_buy_base": 11869.27, "taker_buy_quote": 148870.7803 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 12.55, "high": 12.58, "low": 12.51, "close": 12.56, "volume": 23215.02, "close_time": 1768132799999, "quote_volume": 291162.0284, "trades": 3212, "taker_buy_base": 15111.5, "taker_buy_quote": 189538.2581 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 12.56, "high": 12.63, "low": 12.4, "close": 12.45, "volume": 45057.82, "close_time": 1768147199999, "quote_volume": 564600.6167, "trades": 5408, "taker_buy_base": 19492.46, "taker_buy_quote": 244212.1476 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 12.44, "high": 12.58, "low": 12.42, "close": 12.47, "volume": 22420.57, "close_time": 1768161599999, "quote_volume": 280552.403, "trades": 3875, "taker_buy_base": 14385.98, "taker_buy_quote": 180016.1071 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 12.47, "high": 12.47, "low": 12.21, "close": 12.37, "volume": 46000.91, "close_time": 1768175999999, "quote_volume": 567256.1578, "trades": 9492, "taker_buy_base": 22760.07, "taker_buy_quote": 280843.953 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 12.37, "high": 12.71, "low": 12.25, "close": 12.54, "volume": 71567.17, "close_time": 1768190399999, "quote_volume": 894129.0414, "trades": 15826, "taker_buy_base": 36120.95, "taker_buy_quote": 451003.6763 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 12.55, "high": 12.64, "low": 12.33, "close": 12.36, "volume": 28330.16, "close_time": 1768204799999, "quote_volume": 354735.4978, "trades": 5821, "taker_buy_base": 13181.23, "taker_buy_quote": 165091.0666 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 12.35, "high": 12.41, "low": 12.22, "close": 12.32, "volume": 40131.45, "close_time": 1768219199999, "quote_volume": 493783.3019, "trades": 8341, "taker_buy_base": 20556.03, "taker_buy_quote": 252910.6879 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 12.32, "high": 12.39, "low": 12.1, "close": 12.38, "volume": 61466.66, "close_time": 1768233599999, "quote_volume": 752650.5739, "trades": 12919, "taker_buy_base": 34745.3, "taker_buy_quote": 425393.7236 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 12.38, "high": 12.48, "low": 12.26, "close": 12.35, "volume": 35430.96, "close_time": 1768247999999, "quote_volume": 437930.6732, "trades": 7246, "taker_buy_base": 18577.81, "taker_buy_quote": 229683.9755 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 12.35, "high": 12.4, "low": 12.17, "close": 12.26, "volume": 20591.62, "close_time": 1768262399999, "quote_volume": 252284.3006, "trades": 4442, "taker_buy_base": 11934.29, "taker_buy_quote": 146199.9843 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 12.26, "high": 12.36, "low": 12.24, "close": 12.34, "volume": 20147.91, "close_time": 1768276799999, "quote_volume": 247737.831, "trades": 4040, "taker_buy_base": 8819.09, "taker_buy_quote": 108370.3746 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 12.34, "high": 12.53, "low": 12.33, "close": 12.43, "volume": 44389.0, "close_time": 1768291199999, "quote_volume": 552346.3861, "trades": 5351, "taker_buy_base": 20507.18, "taker_buy_quote": 255135.0642 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 12.43, "high": 12.62, "low": 12.42, "close": 12.58, "volume": 56482.28, "close_time": 1768305599999, "quote_volume": 707606.9376, "trades": 6715, "taker_buy_base": 27629.45, "taker_buy_quote": 346227.066 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 12.58, "high": 13.08, "low": 12.56, "close": 13.08, "volume": 196125.43, "close_time": 1768319999999, "quote_volume": 2512119.0761, "trades": 22797, "taker_buy_base": 104918.8, "taker_buy_quote": 1343710.4483 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 13.08, "high": 13.21, "low": 12.91, "close": 13.03, "volume": 86232.03, "close_time": 1768334399999, "quote_volume": 1127367.2625, "trades": 17964, "taker_buy_base": 38612.25, "taker_buy_quote": 504945.6344 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 13.04, "high": 13.5, "low": 12.94, "close": 13.29, "volume": 173845.46, "close_time": 1768348799999, "quote_volume": 2316685.9405, "trades": 24942, "taker_buy_base": 88146.04, "taker_buy_quote": 1175246.341 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 13.3, "high": 13.42, "low": 13.23, "close": 13.35, "volume": 79476.32, "close_time": 1768363199999, "quote_volume": 1058761.9552, "trades": 12110, "taker_buy_base": 37759.55, "taker_buy_quote": 503150.5547 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 13.34, "high": 13.37, "low": 13.15, "close": 13.24, "volume": 106853.21, "close_time": 1768377599999, "quote_volume": 1414082.194, "trades": 11490, "taker_buy_base": 38017.62, "taker_buy_quote": 503872.7535 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 13.23, "high": 13.32, "low": 13.1, "close": 13.12, "volume": 73347.87, "close_time": 1768391999999, "quote_volume": 968880.4927, "trades": 9665, "taker_buy_base": 24634.59, "taker_buy_quote": 325683.759 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 13.12, "high": 13.45, "low": 13.1, "close": 13.37, "volume": 121508.69, "close_time": 1768406399999, "quote_volume": 1606450.3044, "trades": 13415, "taker_buy_base": 59426.8, "taker_buy_quote": 787467.1688 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 13.36, "high": 13.52, "low": 13.07, "close": 13.26, "volume": 103729.12, "close_time": 1768420799999, "quote_volume": 1381416.5547, "trades": 16223, "taker_buy_base": 61392.5, "taker_buy_quote": 817691.6558 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 13.26, "high": 13.36, "low": 13.09, "close": 13.2, "volume": 45598.52, "close_time": 1768435199999, "quote_volume": 602243.5278, "trades": 7937, "taker_buy_base": 22009.12, "taker_buy_quote": 291097.3641 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 13.2, "high": 13.2, "low": 12.81, "close": 12.86, "volume": 103465.83, "close_time": 1768449599999, "quote_volume": 1347670.9594, "trades": 14506, "taker_buy_base": 36535.57, "taker_buy_quote": 475528.5313 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 12.85, "high": 13.07, "low": 12.84, "close": 13.04, "volume": 34321.1, "close_time": 1768463999999, "quote_volume": 445215.7361, "trades": 6600, "taker_buy_base": 18873.73, "taker_buy_quote": 244924.7685 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 13.03, "high": 13.07, "low": 12.91, "close": 12.97, "volume": 56348.19, "close_time": 1768478399999, "quote_volume": 732259.0365, "trades": 5908, "taker_buy_base": 27052.62, "taker_buy_quote": 351621.2882 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 12.97, "high": 13.09, "low": 12.64, "close": 12.84, "volume": 72810.06, "close_time": 1768492799999, "quote_volume": 940062.7595, "trades": 12145, "taker_buy_base": 35751.36, "taker_buy_quote": 461800.504 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 12.84, "high": 12.86, "low": 12.47, "close": 12.54, "volume": 80100.45, "close_time": 1768507199999, "quote_volume": 1015292.7305, "trades": 14819, "taker_buy_base": 41900.09, "taker_buy_quote": 531114.1716 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 12.53, "high": 12.65, "low": 12.43, "close": 12.65, "volume": 33826.4, "close_time": 1768521599999, "quote_volume": 424790.317, "trades": 4838, "taker_buy_base": 19504.35, "taker_buy_quote": 244967.5477 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 12.64, "high": 12.71, "low": 12.51, "close": 12.64, "volume": 64628.39, "close_time": 1768535999999, "quote_volume": 815270.0718, "trades": 6084, "taker_buy_base": 27600.46, "taker_buy_quote": 348607.1703 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 12.64, "high": 12.67, "low": 12.53, "close": 12.59, "volume": 50560.54, "close_time": 1768550399999, "quote_volume": 637504.3212, "trades": 5332, "taker_buy_base": 21987.66, "taker_buy_quote": 277352.6207 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 12.59, "high": 12.62, "low": 12.52, "close": 12.56, "volume": 41988.98, "close_time": 1768564799999, "quote_volume": 527737.6138, "trades": 3725, "taker_buy_base": 20230.94, "taker_buy_quote": 254379.0386 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 12.57, "high": 12.59, "low": 12.26, "close": 12.33, "volume": 81505.26, "close_time": 1768579199999, "quote_volume": 1014397.5186, "trades": 10195, "taker_buy_base": 35225.62, "taker_buy_quote": 439002.6983 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 12.32, "high": 12.49, "low": 12.3, "close": 12.45, "volume": 60690.6, "close_time": 1768593599999, "quote_volume": 752533.151, "trades": 9879, "taker_buy_base": 32729.35, "taker_buy_quote": 405717.3942 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 12.45, "high": 12.88, "low": 12.41, "close": 12.76, "volume": 79441.15, "close_time": 1768607999999, "quote_volume": 1012265.4734, "trades": 10368, "taker_buy_base": 41829.47, "taker_buy_quote": 531984.0012 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 12.76, "high": 12.88, "low": 12.7, "close": 12.74, "volume": 66474.87, "close_time": 1768622399999, "quote_volume": 849289.6762, "trades": 5877, "taker_buy_base": 28849.26, "taker_buy_quote": 368681.7044 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 12.73, "high": 12.95, "low": 12.7, "close": 12.94, "volume": 54860.06, "close_time": 1768636799999, "quote_volume": 705213.5452, "trades": 5943, "taker_buy_base": 26672.53, "taker_buy_quote": 342746.0686 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 12.94, "high": 13.03, "low": 12.83, "close": 12.84, "volume": 59215.85, "close_time": 1768651199999, "quote_volume": 766499.8214, "trades": 6092, "taker_buy_base": 27017.85, "taker_buy_quote": 349845.4458 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 12.84, "high": 13.19, "low": 12.83, "close": 13.09, "volume": 89003.1, "close_time": 1768665599999, "quote_volume": 1161003.244, "trades": 10964, "taker_buy_base": 45166.1, "taker_buy_quote": 589240.8354 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 13.09, "high": 13.09, "low": 12.93, "close": 13.01, "volume": 52812.51, "close_time": 1768679999999, "quote_volume": 686380.1126, "trades": 6647, "taker_buy_base": 29622.59, "taker_buy_quote": 384966.7344 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 13.01, "high": 13.05, "low": 12.82, "close": 12.85, "volume": 42047.93, "close_time": 1768694399999, "quote_volume": 542703.9058, "trades": 5212, "taker_buy_base": 22636.83, "taker_buy_quote": 292241.0972 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 12.85, "high": 12.94, "low": 12.75, "close": 12.8, "volume": 63544.15, "close_time": 1768708799999, "quote_volume": 814601.2179, "trades": 7398, "taker_buy_base": 32957.47, "taker_buy_quote": 422488.4261 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 12.8, "high": 12.8, "low": 12.67, "close": 12.74, "volume": 38231.7, "close_time": 1768723199999, "quote_volume": 487218.3953, "trades": 4978, "taker_buy_base": 18849.23, "taker_buy_quote": 240201.1322 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 12.73, "high": 12.79, "low": 12.71, "close": 12.73, "volume": 52932.64, "close_time": 1768737599999, "quote_volume": 674799.4158, "trades": 4525, "taker_buy_base": 23544.69, "taker_buy_quote": 300147.5036 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 12.73, "high": 12.78, "low": 12.6, "close": 12.73, "volume": 75251.75, "close_time": 1768751999999, "quote_volume": 955863.6834, "trades": 6486, "taker_buy_base": 33716.97, "taker_buy_quote": 428350.7301 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 12.73, "high": 12.82, "low": 12.66, "close": 12.74, "volume": 27989.31, "close_time": 1768766399999, "quote_volume": 356603.4069, "trades": 4694, "taker_buy_base": 16546.48, "taker_buy_quote": 210763.6721 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 12.74, "high": 12.82, "low": 12.22, "close": 12.24, "volume": 258627.89, "close_time": 1768780799999, "quote_volume": 3275865.7286, "trades": 18953, "taker_buy_base": 111341.11, "taker_buy_quote": 1412391.9776 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 12.23, "high": 12.23, "low": 11.15, "close": 11.95, "volume": 615625.41, "close_time": 1768795199999, "quote_volume": 7224878.3832, "trades": 59793, "taker_buy_base": 278906.16, "taker_buy_quote": 3258922.7728 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 11.94, "high": 11.94, "low": 11.83, "close": 11.87, "volume": 89194.44, "close_time": 1768809599999, "quote_volume": 1059605.5142, "trades": 8617, "taker_buy_base": 45397.94, "taker_buy_quote": 539458.2253 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 11.87, "high": 12.01, "low": 11.83, "close": 11.97, "volume": 136927.98, "close_time": 1768823999999, "quote_volume": 1632153.7949, "trades": 9027, "taker_buy_base": 87888.01, "taker_buy_quote": 1047764.1812 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 11.97, "high": 11.99, "low": 11.87, "close": 11.93, "volume": 42247.52, "close_time": 1768838399999, "quote_volume": 503999.8221, "trades": 6094, "taker_buy_base": 18692.15, "taker_buy_quote": 223052.6349 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 11.92, "high": 12.12, "low": 11.91, "close": 12.07, "volume": 24963.0, "close_time": 1768852799999, "quote_volume": 299495.7839, "trades": 4821, "taker_buy_base": 12565.81, "taker_buy_quote": 150790.484 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 12.07, "high": 12.09, "low": 11.94, "close": 12.03, "volume": 35950.69, "close_time": 1768867199999, "quote_volume": 431536.346, "trades": 6747, "taker_buy_base": 19468.33, "taker_buy_quote": 233745.3133 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.02, "high": 12.08, "low": 11.95, "close": 11.99, "volume": 31789.53, "close_time": 1768881599999, "quote_volume": 382230.2622, "trades": 4946, "taker_buy_base": 18041.64, "taker_buy_quote": 217029.8962 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 11.98, "high": 12.02, "low": 11.81, "close": 11.82, "volume": 83386.2, "close_time": 1768895999999, "quote_volume": 993255.163, "trades": 10447, "taker_buy_base": 33668.92, "taker_buy_quote": 401398.1302 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 11.81, "high": 11.89, "low": 11.7, "close": 11.77, "volume": 84083.31, "close_time": 1768910399999, "quote_volume": 991124.3368, "trades": 6669, "taker_buy_base": 42911.73, "taker_buy_quote": 505979.7186 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 11.77, "high": 11.86, "low": 11.62, "close": 11.67, "volume": 88830.59, "close_time": 1768924799999, "quote_volume": 1042426.2958, "trades": 11980, "taker_buy_base": 39209.46, "taker_buy_quote": 460314.901 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 11.67, "high": 11.72, "low": 11.43, "close": 11.51, "volume": 96907.05, "close_time": 1768939199999, "quote_volume": 1119852.2445, "trades": 12753, "taker_buy_base": 48950.44, "taker_buy_quote": 565824.9514 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 11.52, "high": 11.59, "low": 11.34, "close": 11.54, "volume": 60979.1, "close_time": 1768953599999, "quote_volume": 699822.9002, "trades": 9522, "taker_buy_base": 28391.72, "taker_buy_quote": 326105.01 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 11.54, "high": 11.84, "low": 11.51, "close": 11.75, "volume": 77266.42, "close_time": 1768967999999, "quote_volume": 905652.3672, "trades": 8332, "taker_buy_base": 37821.3, "taker_buy_quote": 443248.4332 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 11.75, "high": 11.84, "low": 11.72, "close": 11.79, "volume": 41334.29, "close_time": 1768982399999, "quote_volume": 487080.9698, "trades": 3687, "taker_buy_base": 18883.34, "taker_buy_quote": 222478.1341 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 11.8, "high": 11.82, "low": 11.56, "close": 11.59, "volume": 41603.96, "close_time": 1768996799999, "quote_volume": 486571.2914, "trades": 5621, "taker_buy_base": 19491.09, "taker_buy_quote": 227946.3173 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 11.58, "high": 11.79, "low": 11.48, "close": 11.77, "volume": 106180.28, "close_time": 1769011199999, "quote_volume": 1235283.6386, "trades": 16654, "taker_buy_base": 55561.4, "taker_buy_quote": 646872.6784 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 11.76, "high": 11.9, "low": 11.31, "close": 11.88, "volume": 144685.29, "close_time": 1769025599999, "quote_volume": 1667185.9438, "trades": 21232, "taker_buy_base": 57999.53, "taker_buy_quote": 669070.9548 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 11.89, "high": 11.9, "low": 11.62, "close": 11.66, "volume": 65612.47, "close_time": 1769039999999, "quote_volume": 772983.9958, "trades": 9513, "taker_buy_base": 32809.75, "taker_buy_quote": 386443.895 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 11.66, "high": 11.81, "low": 11.65, "close": 11.71, "volume": 60565.15, "close_time": 1769054399999, "quote_volume": 709149.7147, "trades": 11655, "taker_buy_base": 20393.83, "taker_buy_quote": 239038.5753 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 11.72, "high": 11.76, "low": 11.63, "close": 11.65, "volume": 54963.31, "close_time": 1769068799999, "quote_volume": 642251.1793, "trades": 6334, "taker_buy_base": 28178.48, "taker_buy_quote": 329439.477 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 11.65, "high": 11.76, "low": 11.57, "close": 11.58, "volume": 174579.1, "close_time": 1769083199999, "quote_volume": 2036874.3108, "trades": 14905, "taker_buy_base": 87618.01, "taker_buy_quote": 1023092.0935 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 11.58, "high": 11.63, "low": 11.41, "close": 11.53, "volume": 73321.96, "close_time": 1769097599999, "quote_volume": 844709.7579, "trades": 11525, "taker_buy_base": 39696.81, "taker_buy_quote": 457438.5227 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 11.53, "high": 11.61, "low": 11.49, "close": 11.57, "volume": 30641.12, "close_time": 1769111999999, "quote_volume": 354407.6295, "trades": 5782, "taker_buy_base": 15621.19, "taker_buy_quote": 180726.8433 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 11.56, "high": 11.59, "low": 11.49, "close": 11.58, "volume": 25494.06, "close_time": 1769126399999, "quote_volume": 294271.9577, "trades": 3900, "taker_buy_base": 13053.96, "taker_buy_quote": 150638.7749 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 11.58, "high": 11.74, "low": 11.57, "close": 11.7, "volume": 26658.61, "close_time": 1769140799999, "quote_volume": 310866.3729, "trades": 4128, "taker_buy_base": 11906.89, "taker_buy_quote": 138701.2941 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 11.7, "high": 11.79, "low": 11.66, "close": 11.74, "volume": 57576.77, "close_time": 1769155199999, "quote_volume": 675254.5052, "trades": 7669, "taker_buy_base": 26390.27, "taker_buy_quote": 309601.9526 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 11.74, "high": 11.76, "low": 11.6, "close": 11.74, "volume": 67384.33, "close_time": 1769169599999, "quote_volume": 787148.4486, "trades": 8540, "taker_buy_base": 27656.66, "taker_buy_quote": 323074.7026 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 11.74, "high": 11.75, "low": 11.47, "close": 11.68, "volume": 44681.13, "close_time": 1769183999999, "quote_volume": 518573.2313, "trades": 7886, "taker_buy_base": 23111.2, "taker_buy_quote": 268248.3186 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 11.68, "high": 11.84, "low": 11.58, "close": 11.64, "volume": 43919.1, "close_time": 1769198399999, "quote_volume": 514400.5269, "trades": 9328, "taker_buy_base": 21694.4, "taker_buy_quote": 254096.3264 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 11.63, "high": 11.68, "low": 11.56, "close": 11.67, "volume": 26027.97, "close_time": 1769212799999, "quote_volume": 302474.8466, "trades": 4080, "taker_buy_base": 17011.75, "taker_buy_quote": 197665.2185 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 11.67, "high": 11.73, "low": 11.62, "close": 11.69, "volume": 26425.68, "close_time": 1769227199999, "quote_volume": 308177.8263, "trades": 2510, "taker_buy_base": 12002.2, "taker_buy_quote": 139932.1267 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 11.69, "high": 11.71, "low": 11.65, "close": 11.67, "volume": 18648.02, "close_time": 1769241599999, "quote_volume": 217765.2695, "trades": 1993, "taker_buy_base": 7910.62, "taker_buy_quote": 92388.875 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 11.67, "high": 11.72, "low": 11.65, "close": 11.7, "volume": 10570.69, "close_time": 1769255999999, "quote_volume": 123549.7277, "trades": 1384, "taker_buy_base": 4325.69, "taker_buy_quote": 50563.3081 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 11.71, "high": 11.73, "low": 11.58, "close": 11.6, "volume": 20636.33, "close_time": 1769270399999, "quote_volume": 240684.097, "trades": 2027, "taker_buy_base": 10598.32, "taker_buy_quote": 123613.8744 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 11.59, "high": 11.63, "low": 11.55, "close": 11.59, "volume": 21170.07, "close_time": 1769284799999, "quote_volume": 245481.1038, "trades": 2132, "taker_buy_base": 11483.54, "taker_buy_quote": 133172.4595 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 11.6, "high": 11.64, "low": 11.58, "close": 11.59, "volume": 12924.37, "close_time": 1769299199999, "quote_volume": 150007.3471, "trades": 1540, "taker_buy_base": 7917.14, "taker_buy_quote": 91889.0873 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 11.59, "high": 11.62, "low": 11.45, "close": 11.47, "volume": 69816.0, "close_time": 1769313599999, "quote_volume": 804251.0194, "trades": 5726, "taker_buy_base": 27617.58, "taker_buy_quote": 318290.1229 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 11.47, "high": 11.52, "low": 11.46, "close": 11.5, "volume": 53897.58, "close_time": 1769327999999, "quote_volume": 619100.7628, "trades": 5104, "taker_buy_base": 26038.72, "taker_buy_quote": 299076.7262 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 11.49, "high": 11.61, "low": 11.42, "close": 11.51, "volume": 37284.23, "close_time": 1769342399999, "quote_volume": 429418.4299, "trades": 3255, "taker_buy_base": 19589.12, "taker_buy_quote": 225594.9483 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 11.51, "high": 11.52, "low": 11.39, "close": 11.43, "volume": 41137.27, "close_time": 1769356799999, "quote_volume": 471038.5802, "trades": 4579, "taker_buy_base": 22150.42, "taker_buy_quote": 253644.963 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 11.42, "high": 11.42, "low": 11.0, "close": 11.07, "volume": 177462.57, "close_time": 1769371199999, "quote_volume": 1991635.4678, "trades": 21777, "taker_buy_base": 81537.97, "taker_buy_quote": 915204.3614 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 11.08, "high": 11.19, "low": 11.0, "close": 11.14, "volume": 59274.46, "close_time": 1769385599999, "quote_volume": 658149.787, "trades": 8968, "taker_buy_base": 30176.14, "taker_buy_quote": 335035.7451 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.13, "high": 11.38, "low": 11.11, "close": 11.28, "volume": 67071.66, "close_time": 1769399999999, "quote_volume": 754876.5255, "trades": 9486, "taker_buy_base": 29767.06, "taker_buy_quote": 335456.4402 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 11.29, "high": 11.43, "low": 11.28, "close": 11.37, "volume": 53388.99, "close_time": 1769414399999, "quote_volume": 605573.6142, "trades": 4768, "taker_buy_base": 25436.57, "taker_buy_quote": 288519.9955 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 11.38, "high": 11.46, "low": 11.28, "close": 11.33, "volume": 115048.7, "close_time": 1769428799999, "quote_volume": 1307642.6464, "trades": 9417, "taker_buy_base": 60453.57, "taker_buy_quote": 687297.4451 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 11.33, "high": 11.53, "low": 11.3, "close": 11.37, "volume": 64893.82, "close_time": 1769443199999, "quote_volume": 739855.3198, "trades": 9654, "taker_buy_base": 36845.39, "taker_buy_quote": 420353.7984 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 11.37, "high": 11.44, "low": 11.28, "close": 11.36, "volume": 48207.04, "close_time": 1769457599999, "quote_volume": 548064.7337, "trades": 7059, "taker_buy_base": 27093.81, "taker_buy_quote": 308063.4277 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 11.36, "high": 11.46, "low": 11.3, "close": 11.39, "volume": 33894.89, "close_time": 1769471999999, "quote_volume": 386438.3098, "trades": 4677, "taker_buy_base": 18800.57, "taker_buy_quote": 214319.5873 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.39, "high": 11.45, "low": 11.36, "close": 11.37, "volume": 24922.46, "close_time": 1769486399999, "quote_volume": 284095.9688, "trades": 3154, "taker_buy_base": 11801.18, "taker_buy_quote": 134549.1896 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 11.38, "high": 11.42, "low": 11.3, "close": 11.31, "volume": 111644.03, "close_time": 1769500799999, "quote_volume": 1268781.1044, "trades": 6814, "taker_buy_base": 53793.09, "taker_buy_quote": 611862.9464 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 11.31, "high": 11.34, "low": 11.25, "close": 11.26, "volume": 48181.72, "close_time": 1769515199999, "quote_volume": 543778.1066, "trades": 3112, "taker_buy_base": 22125.6, "taker_buy_quote": 249715.4159 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 11.26, "high": 11.32, "low": 11.21, "close": 11.32, "volume": 35506.02, "close_time": 1769529599999, "quote_volume": 399763.2015, "trades": 4060, "taker_buy_base": 19467.62, "taker_buy_quote": 219257.5406 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 11.32, "high": 11.5, "low": 11.24, "close": 11.48, "volume": 47273.3, "close_time": 1769543999999, "quote_volume": 537948.5368, "trades": 8903, "taker_buy_base": 24252.35, "taker_buy_quote": 276074.0162 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 11.48, "high": 11.63, "low": 11.48, "close": 11.58, "volume": 40187.67, "close_time": 1769558399999, "quote_volume": 465387.6266, "trades": 6843, "taker_buy_base": 17454.35, "taker_buy_quote": 202126.4651 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 11.59, "high": 11.61, "low": 11.5, "close": 11.52, "volume": 31667.63, "close_time": 1769572799999, "quote_volume": 365928.0303, "trades": 5543, "taker_buy_base": 14042.54, "taker_buy_quote": 162267.682 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 11.53, "high": 11.61, "low": 11.48, "close": 11.54, "volume": 39591.67, "close_time": 1769587199999, "quote_volume": 457059.3181, "trades": 4137, "taker_buy_base": 19385.42, "taker_buy_quote": 223804.7525 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 11.54, "high": 11.62, "low": 11.48, "close": 11.62, "volume": 68322.54, "close_time": 1769601599999, "quote_volume": 789566.0188, "trades": 7110, "taker_buy_base": 33982.2, "taker_buy_quote": 392959.4852 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 11.61, "high": 11.62, "low": 11.44, "close": 11.47, "volume": 31741.84, "close_time": 1769615999999, "quote_volume": 366015.2345, "trades": 5693, "taker_buy_base": 15899.73, "taker_buy_quote": 183363.9898 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 11.47, "high": 11.55, "low": 11.4, "close": 11.52, "volume": 36485.0, "close_time": 1769630399999, "quote_volume": 418449.6975, "trades": 7599, "taker_buy_base": 18491.01, "taker_buy_quote": 212260.8579 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 11.52, "high": 11.62, "low": 11.43, "close": 11.55, "volume": 45831.24, "close_time": 1769644799999, "quote_volume": 529146.2246, "trades": 8741, "taker_buy_base": 23050.37, "taker_buy_quote": 266248.8127 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 11.54, "high": 11.58, "low": 11.27, "close": 11.29, "volume": 50903.16, "close_time": 1769659199999, "quote_volume": 579055.5502, "trades": 8031, "taker_buy_base": 26932.08, "taker_buy_quote": 306111.4858 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 11.29, "high": 11.32, "low": 11.24, "close": 11.26, "volume": 43216.13, "close_time": 1769673599999, "quote_volume": 487427.6062, "trades": 3810, "taker_buy_base": 15663.59, "taker_buy_quote": 176719.9099 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 11.26, "high": 11.31, "low": 11.15, "close": 11.2, "volume": 85090.55, "close_time": 1769687999999, "quote_volume": 955591.5601, "trades": 8600, "taker_buy_base": 41731.66, "taker_buy_quote": 468774.9054 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 11.19, "high": 11.22, "low": 10.64, "close": 10.77, "volume": 223892.39, "close_time": 1769702399999, "quote_volume": 2447923.0268, "trades": 22311, "taker_buy_base": 103235.67, "taker_buy_quote": 1128808.3681 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 10.77, "high": 10.96, "low": 10.58, "close": 10.7, "volume": 197993.73, "close_time": 1769716799999, "quote_volume": 2125607.117, "trades": 17626, "taker_buy_base": 79684.47, "taker_buy_quote": 855618.7233 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 10.69, "high": 10.87, "low": 10.67, "close": 10.81, "volume": 66117.83, "close_time": 1769731199999, "quote_volume": 712869.0386, "trades": 5321, "taker_buy_base": 33985.95, "taker_buy_quote": 366571.048 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 10.8, "high": 10.87, "low": 10.42, "close": 10.6, "volume": 233283.74, "close_time": 1769745599999, "quote_volume": 2475276.4358, "trades": 22213, "taker_buy_base": 107275.39, "taker_buy_quote": 1137920.3025 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 10.59, "high": 10.72, "low": 10.44, "close": 10.61, "volume": 107539.37, "close_time": 1769759999999, "quote_volume": 1136671.705, "trades": 10171, "taker_buy_base": 46688.28, "taker_buy_quote": 494424.7879 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 10.61, "high": 10.78, "low": 10.51, "close": 10.74, "volume": 63507.22, "close_time": 1769774399999, "quote_volume": 673804.9457, "trades": 7938, "taker_buy_base": 32364.82, "taker_buy_quote": 343475.5259 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 10.74, "high": 10.78, "low": 10.58, "close": 10.71, "volume": 111983.15, "close_time": 1769788799999, "quote_volume": 1196480.4448, "trades": 14871, "taker_buy_base": 54907.37, "taker_buy_quote": 587000.3698 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 10.7, "high": 10.81, "low": 10.4, "close": 10.75, "volume": 199375.51, "close_time": 1769803199999, "quote_volume": 2123377.1904, "trades": 21641, "taker_buy_base": 104348.04, "taker_buy_quote": 1112217.6164 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 10.74, "high": 10.74, "low": 10.54, "close": 10.6, "volume": 84053.5, "close_time": 1769817599999, "quote_volume": 892201.0381, "trades": 11915, "taker_buy_base": 36885.26, "taker_buy_quote": 391671.9432 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.6, "high": 10.65, "low": 10.52, "close": 10.54, "volume": 52747.37, "close_time": 1769831999999, "quote_volume": 558413.2787, "trades": 4775, "taker_buy_base": 23219.7, "taker_buy_quote": 245940.6959 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 10.54, "high": 10.58, "low": 10.31, "close": 10.38, "volume": 114011.61, "close_time": 1769846399999, "quote_volume": 1191762.2504, "trades": 7449, "taker_buy_base": 40666.52, "taker_buy_quote": 425047.7858 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 10.39, "high": 10.41, "low": 10.18, "close": 10.27, "volume": 113291.3, "close_time": 1769860799999, "quote_volume": 1163314.4173, "trades": 9879, "taker_buy_base": 47952.57, "taker_buy_quote": 492197.5346 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 10.26, "high": 10.28, "low": 9.75, "close": 10.0, "volume": 286258.63, "close_time": 1769875199999, "quote_volume": 2854919.6519, "trades": 30017, "taker_buy_base": 136034.5, "taker_buy_quote": 1355813.1049 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 10.0, "high": 10.11, "low": 9.01, "close": 9.56, "volume": 623570.45, "close_time": 1769889599999, "quote_volume": 5950412.2019, "trades": 71697, "taker_buy_base": 289258.28, "taker_buy_quote": 2760242.9597 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 9.55, "high": 9.83, "low": 9.4, "close": 9.76, "volume": 151940.57, "close_time": 1769903999999, "quote_volume": 1456601.3026, "trades": 18677, "taker_buy_base": 76935.78, "taker_buy_quote": 738120.7468 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.77, "high": 9.83, "low": 9.68, "close": 9.8, "volume": 82281.66, "close_time": 1769918399999, "quote_volume": 803833.6924, "trades": 7632, "taker_buy_base": 37951.8, "taker_buy_quote": 370832.1084 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 9.8, "high": 9.93, "low": 9.79, "close": 9.86, "volume": 63203.98, "close_time": 1769932799999, "quote_volume": 621578.5117, "trades": 5305, "taker_buy_base": 31716.74, "taker_buy_quote": 312043.7376 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 9.87, "high": 9.93, "low": 9.73, "close": 9.78, "volume": 133731.5, "close_time": 1769947199999, "quote_volume": 1314235.3746, "trades": 9660, "taker_buy_base": 51162.84, "taker_buy_quote": 503005.6113 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 9.78, "high": 9.82, "low": 9.46, "close": 9.57, "volume": 107441.08, "close_time": 1769961599999, "quote_volume": 1038083.7485, "trades": 15095, "taker_buy_base": 48924.76, "taker_buy_quote": 472925.9513 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 9.57, "high": 9.72, "low": 9.45, "close": 9.55, "volume": 127086.89, "close_time": 1769975999999, "quote_volume": 1216188.6456, "trades": 18204, "taker_buy_base": 57788.71, "taker_buy_quote": 553850.1361 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 9.56, "high": 9.65, "low": 9.29, "close": 9.5, "volume": 124643.94, "close_time": 1769990399999, "quote_volume": 1184291.1302, "trades": 20095, "taker_buy_base": 55106.77, "taker_buy_quote": 523674.668 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.51, "high": 9.75, "low": 9.24, "close": 9.54, "volume": 127502.56, "close_time": 1770004799999, "quote_volume": 1215406.5803, "trades": 24956, "taker_buy_base": 55037.75, "taker_buy_quote": 524755.8365 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 9.55, "high": 9.67, "low": 9.2, "close": 9.47, "volume": 164013.68, "close_time": 1770019199999, "quote_volume": 1542555.0619, "trades": 25261, "taker_buy_base": 81846.0, "taker_buy_quote": 769696.1419 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 9.47, "high": 9.64, "low": 9.41, "close": 9.58, "volume": 82591.66, "close_time": 1770033599999, "quote_volume": 789959.3279, "trades": 9776, "taker_buy_base": 30232.33, "taker_buy_quote": 289174.0791 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 9.59, "high": 9.94, "low": 9.59, "close": 9.87, "volume": 103550.42, "close_time": 1770047999999, "quote_volume": 1006278.6893, "trades": 11910, "taker_buy_base": 42552.77, "taker_buy_quote": 414295.3281 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 9.87, "high": 9.9, "low": 9.78, "close": 9.8, "volume": 34517.47, "close_time": 1770062399999, "quote_volume": 339690.2418, "trades": 5099, "taker_buy_base": 16266.81, "taker_buy_quote": 160128.7529 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 9.8, "high": 9.88, "low": 9.74, "close": 9.81, "volume": 21162.35, "close_time": 1770076799999, "quote_volume": 207704.5224, "trades": 3481, "taker_buy_base": 10726.41, "taker_buy_quote": 105265.568 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.81, "high": 9.83, "low": 9.59, "close": 9.75, "volume": 72960.55, "close_time": 1770091199999, "quote_volume": 705520.9823, "trades": 4990, "taker_buy_base": 39798.63, "taker_buy_quote": 384435.8599 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 9.75, "high": 9.82, "low": 9.68, "close": 9.75, "volume": 57419.81, "close_time": 1770105599999, "quote_volume": 559896.0749, "trades": 4442, "taker_buy_base": 26232.62, "taker_buy_quote": 255814.4956 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 9.76, "high": 9.8, "low": 9.63, "close": 9.67, "volume": 57934.19, "close_time": 1770119999999, "quote_volume": 562077.8934, "trades": 5705, "taker_buy_base": 26535.15, "taker_buy_quote": 257465.2544 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 9.68, "high": 9.82, "low": 9.55, "close": 9.81, "volume": 120033.44, "close_time": 1770134399999, "quote_volume": 1163463.4553, "trades": 12777, "taker_buy_base": 65208.27, "taker_buy_quote": 632240.899 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 9.81, "high": 9.81, "low": 9.19, "close": 9.6, "volume": 192794.87, "close_time": 1770148799999, "quote_volume": 1822100.756, "trades": 20313, "taker_buy_base": 87436.97, "taker_buy_quote": 826026.6897 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 9.59, "high": 9.94, "low": 9.49, "close": 9.57, "volume": 148825.21, "close_time": 1770163199999, "quote_volume": 1448191.1491, "trades": 17381, "taker_buy_base": 78901.39, "taker_buy_quote": 768964.5328 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.57, "high": 9.76, "low": 9.53, "close": 9.73, "volume": 79834.11, "close_time": 1770177599999, "quote_volume": 771686.6038, "trades": 9948, "taker_buy_base": 39250.85, "taker_buy_quote": 379717.7174 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 9.72, "high": 9.8, "low": 9.65, "close": 9.71, "volume": 127800.97, "close_time": 1770191999999, "quote_volume": 1244489.5593, "trades": 9612, "taker_buy_base": 68171.77, "taker_buy_quote": 664492.2584 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 9.71, "high": 9.79, "low": 9.57, "close": 9.65, "volume": 197304.21, "close_time": 1770206399999, "quote_volume": 1914343.9276, "trades": 13095, "taker_buy_base": 98820.74, "taker_buy_quote": 959809.0151 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 9.65, "high": 9.66, "low": 9.24, "close": 9.33, "volume": 125683.35, "close_time": 1770220799999, "quote_volume": 1184223.3695, "trades": 13676, "taker_buy_base": 55077.62, "taker_buy_quote": 518462.883 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 9.33, "high": 9.52, "low": 9.16, "close": 9.5, "volume": 211039.48, "close_time": 1770235199999, "quote_volume": 1963614.0552, "trades": 23103, "taker_buy_base": 114511.87, "taker_buy_quote": 1066306.1016 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 9.5, "high": 9.52, "low": 9.18, "close": 9.34, "volume": 104755.11, "close_time": 1770249599999, "quote_volume": 979410.3083, "trades": 10918, "taker_buy_base": 50834.14, "taker_buy_quote": 475154.5376 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.34, "high": 9.44, "low": 9.24, "close": 9.25, "volume": 105056.63, "close_time": 1770263999999, "quote_volume": 981722.3991, "trades": 11694, "taker_buy_base": 52070.23, "taker_buy_quote": 486959.5585 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 9.26, "high": 9.33, "low": 9.1, "close": 9.12, "volume": 116155.94, "close_time": 1770278399999, "quote_volume": 1069995.447, "trades": 13215, "taker_buy_base": 55244.15, "taker_buy_quote": 509048.1872 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 9.13, "high": 9.27, "low": 8.86, "close": 8.97, "volume": 171011.73, "close_time": 1770292799999, "quote_volume": 1547855.9264, "trades": 15088, "taker_buy_base": 78484.75, "taker_buy_quote": 711160.0759 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 8.97, "high": 9.1, "low": 8.34, "close": 8.54, "volume": 462676.45, "close_time": 1770307199999, "quote_volume": 4035913.6224, "trades": 36716, "taker_buy_base": 209085.29, "taker_buy_quote": 1827057.4531 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 8.53, "high": 8.76, "low": 8.3, "close": 8.36, "volume": 455125.1, "close_time": 1770321599999, "quote_volume": 3879941.4373, "trades": 41410, "taker_buy_base": 217079.08, "taker_buy_quote": 1850154.9403 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 8.35, "high": 8.41, "low": 7.92, "close": 8.06, "volume": 680087.69, "close_time": 1770335999999, "quote_volume": 5503652.52, "trades": 56759, "taker_buy_base": 329807.49, "taker_buy_quote": 2669752.1409 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 8.06, "high": 8.23, "low": 7.15, "close": 8.02, "volume": 982645.26, "close_time": 1770350399999, "quote_volume": 7583719.5099, "trades": 88344, "taker_buy_base": 471042.4, "taker_buy_quote": 3635043.7771 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 8.02, "high": 8.39, "low": 7.99, "close": 8.17, "volume": 181865.45, "close_time": 1770364799999, "quote_volume": 1489842.2156, "trades": 16421, "taker_buy_base": 88991.52, "taker_buy_quote": 728515.9911 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 8.17, "high": 8.46, "low": 8.08, "close": 8.43, "volume": 208779.75, "close_time": 1770379199999, "quote_volume": 1725238.1567, "trades": 16341, "taker_buy_base": 114786.34, "taker_buy_quote": 948747.3428 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 8.42, "high": 8.71, "low": 8.34, "close": 8.66, "volume": 211863.82, "close_time": 1770393599999, "quote_volume": 1809786.3448, "trades": 19939, "taker_buy_base": 103994.78, "taker_buy_quote": 889621.9882 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 8.66, "high": 9.01, "low": 8.63, "close": 8.86, "volume": 178178.94, "close_time": 1770407999999, "quote_volume": 1575926.0396, "trades": 19290, "taker_buy_base": 97569.47, "taker_buy_quote": 863557.0094 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 8.85, "high": 8.97, "low": 8.74, "close": 8.84, "volume": 85224.68, "close_time": 1770422399999, "quote_volume": 754172.2074, "trades": 8369, "taker_buy_base": 42386.79, "taker_buy_quote": 375268.6472 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 8.83, "high": 8.84, "low": 8.66, "close": 8.83, "volume": 93414.95, "close_time": 1770436799999, "quote_volume": 817441.4431, "trades": 7755, "taker_buy_base": 40884.92, "taker_buy_quote": 357976.2121 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 8.82, "high": 8.9, "low": 8.45, "close": 8.53, "volume": 143765.55, "close_time": 1770451199999, "quote_volume": 1245731.5336, "trades": 12148, "taker_buy_base": 58967.92, "taker_buy_quote": 511189.2581 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 8.54, "high": 8.62, "low": 8.49, "close": 8.56, "volume": 66309.47, "close_time": 1770465599999, "quote_volume": 567191.5816, "trades": 5905, "taker_buy_base": 30889.4, "taker_buy_quote": 264193.4959 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 8.56, "high": 8.8, "low": 8.54, "close": 8.68, "volume": 123344.17, "close_time": 1770479999999, "quote_volume": 1068122.0319, "trades": 11081, "taker_buy_base": 55739.47, "taker_buy_quote": 483209.0898 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 8.69, "high": 8.92, "low": 8.68, "close": 8.79, "volume": 391159.91, "close_time": 1770494399999, "quote_volume": 3437374.981, "trades": 35101, "taker_buy_base": 176066.55, "taker_buy_quote": 1548729.8001 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 8.79, "high": 8.87, "low": 8.74, "close": 8.78, "volume": 69665.66, "close_time": 1770508799999, "quote_volume": 613702.7055, "trades": 5147, "taker_buy_base": 39679.89, "taker_buy_quote": 349596.7222 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.78, "high": 8.78, "low": 8.67, "close": 8.7, "volume": 53192.89, "close_time": 1770523199999, "quote_volume": 464419.1468, "trades": 3330, "taker_buy_base": 22963.9, "taker_buy_quote": 200459.2063 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 8.7, "high": 8.72, "low": 8.62, "close": 8.66, "volume": 42738.05, "close_time": 1770537599999, "quote_volume": 370537.4574, "trades": 2659, "taker_buy_base": 18838.19, "taker_buy_quote": 163326.7158 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 8.66, "high": 8.79, "low": 8.6, "close": 8.73, "volume": 83129.4, "close_time": 1770551999999, "quote_volume": 722972.2336, "trades": 7667, "taker_buy_base": 41604.79, "taker_buy_quote": 361894.937 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 8.74, "high": 8.75, "low": 8.63, "close": 8.66, "volume": 70820.97, "close_time": 1770566399999, "quote_volume": 617112.5648, "trades": 5599, "taker_buy_base": 31882.57, "taker_buy_quote": 277835.1961 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 8.66, "high": 8.69, "low": 8.48, "close": 8.67, "volume": 58783.62, "close_time": 1770580799999, "quote_volume": 505015.3609, "trades": 5650, "taker_buy_base": 30762.42, "taker_buy_quote": 264316.5552 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 8.67, "high": 8.74, "low": 8.5, "close": 8.57, "volume": 61882.68, "close_time": 1770595199999, "quote_volume": 531724.5173, "trades": 7110, "taker_buy_base": 29867.06, "taker_buy_quote": 256765.8686 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.57, "high": 8.69, "low": 8.53, "close": 8.68, "volume": 63473.36, "close_time": 1770609599999, "quote_volume": 545404.8508, "trades": 6526, "taker_buy_base": 34798.66, "taker_buy_quote": 299075.1161 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 8.67, "high": 8.67, "low": 8.5, "close": 8.51, "volume": 38608.8, "close_time": 1770623999999, "quote_volume": 330855.5625, "trades": 2656, "taker_buy_base": 16856.46, "taker_buy_quote": 144396.9499 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 8.51, "high": 8.51, "low": 8.21, "close": 8.3, "volume": 78666.47, "close_time": 1770638399999, "quote_volume": 656423.5005, "trades": 6234, "taker_buy_base": 36563.06, "taker_buy_quote": 305100.6826 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 8.3, "high": 8.53, "low": 8.3, "close": 8.52, "volume": 100807.91, "close_time": 1770652799999, "quote_volume": 848922.921, "trades": 9496, "taker_buy_base": 53871.96, "taker_buy_quote": 453852.1943 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 8.52, "high": 8.72, "low": 8.48, "close": 8.66, "volume": 102583.83, "close_time": 1770667199999, "quote_volume": 882323.9608, "trades": 10704, "taker_buy_base": 56538.58, "taker_buy_quote": 486236.0018 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 8.66, "high": 8.69, "low": 8.55, "close": 8.59, "volume": 50091.21, "close_time": 1770681599999, "quote_volume": 432079.3013, "trades": 5095, "taker_buy_base": 24363.07, "taker_buy_quote": 210228.2676 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.6, "high": 8.63, "low": 8.44, "close": 8.48, "volume": 68701.03, "close_time": 1770695999999, "quote_volume": 586984.469, "trades": 4644, "taker_buy_base": 29066.65, "taker_buy_quote": 248498.7886 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 8.48, "high": 8.54, "low": 8.34, "close": 8.39, "volume": 70018.49, "close_time": 1770710399999, "quote_volume": 590879.9408, "trades": 4365, "taker_buy_base": 27733.13, "taker_buy_quote": 234209.0938 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 8.38, "high": 8.43, "low": 8.32, "close": 8.33, "volume": 49118.07, "close_time": 1770724799999, "quote_volume": 411519.7729, "trades": 3416, "taker_buy_base": 18201.27, "taker_buy_quote": 152507.7572 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 8.33, "high": 8.44, "low": 8.3, "close": 8.38, "volume": 87669.43, "close_time": 1770739199999, "quote_volume": 733334.719, "trades": 7829, "taker_buy_base": 40130.04, "taker_buy_quote": 335696.1987 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 8.38, "high": 8.43, "low": 8.25, "close": 8.3, "volume": 79136.76, "close_time": 1770753599999, "quote_volume": 660242.1752, "trades": 6431, "taker_buy_base": 41668.34, "taker_buy_quote": 347705.028 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 8.3, "high": 8.36, "low": 8.26, "close": 8.33, "volume": 53250.6, "close_time": 1770767999999, "quote_volume": 442281.7876, "trades": 3532, "taker_buy_base": 24068.36, "taker_buy_quote": 199907.5657 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.34, "high": 8.38, "low": 8.26, "close": 8.31, "volume": 37168.73, "close_time": 1770782399999, "quote_volume": 309817.127, "trades": 2763, "taker_buy_base": 20119.63, "taker_buy_quote": 167651.3873 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 8.31, "high": 8.32, "low": 8.05, "close": 8.07, "volume": 112032.04, "close_time": 1770796799999, "quote_volume": 913237.9429, "trades": 6884, "taker_buy_base": 53382.71, "taker_buy_quote": 435187.5175 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 8.07, "high": 8.09, "low": 8.01, "close": 8.08, "volume": 70088.26, "close_time": 1770811199999, "quote_volume": 564504.6679, "trades": 4114, "taker_buy_base": 37240.56, "taker_buy_quote": 299980.2111 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 8.08, "high": 8.44, "low": 7.95, "close": 8.05, "volume": 223800.25, "close_time": 1770825599999, "quote_volume": 1822610.3009, "trades": 16174, "taker_buy_base": 114896.66, "taker_buy_quote": 935514.885 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 8.06, "high": 8.22, "low": 8.0, "close": 8.17, "volume": 122870.88, "close_time": 1770839999999, "quote_volume": 997413.8793, "trades": 10375, "taker_buy_base": 54155.0, "taker_buy_quote": 439881.0177 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 8.16, "high": 8.29, "low": 8.1, "close": 8.14, "volume": 73949.07, "close_time": 1770854399999, "quote_volume": 604860.2146, "trades": 5744, "taker_buy_base": 33977.37, "taker_buy_quote": 278114.007 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.13, "high": 8.28, "low": 8.13, "close": 8.28, "volume": 98943.7, "close_time": 1770868799999, "quote_volume": 813110.6054, "trades": 7086, "taker_buy_base": 50514.15, "taker_buy_quote": 414998.3792 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 8.28, "high": 8.36, "low": 8.22, "close": 8.36, "volume": 79959.19, "close_time": 1770883199999, "quote_volume": 662709.7668, "trades": 4805, "taker_buy_base": 39623.3, "taker_buy_quote": 328354.406 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 8.36, "high": 8.43, "low": 8.28, "close": 8.36, "volume": 129628.72, "close_time": 1770897599999, "quote_volume": 1082243.7614, "trades": 6991, "taker_buy_base": 70366.44, "taker_buy_quote": 587249.2691 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 8.37, "high": 8.38, "low": 8.16, "close": 8.17, "volume": 165220.22, "close_time": 1770911999999, "quote_volume": 1371838.9899, "trades": 10964, "taker_buy_base": 80684.78, "taker_buy_quote": 670087.8381 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 8.17, "high": 8.22, "low": 7.99, "close": 8.13, "volume": 131503.42, "close_time": 1770926399999, "quote_volume": 1061018.6369, "trades": 14002, "taker_buy_base": 63898.42, "taker_buy_quote": 515277.2345 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 8.13, "high": 8.27, "low": 8.07, "close": 8.25, "volume": 50883.84, "close_time": 1770940799999, "quote_volume": 415293.3702, "trades": 5412, "taker_buy_base": 24991.47, "taker_buy_quote": 203831.5393 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.25, "high": 8.28, "low": 8.16, "close": 8.19, "volume": 44197.44, "close_time": 1770955199999, "quote_volume": 362680.1259, "trades": 3753, "taker_buy_base": 22387.75, "taker_buy_quote": 183695.9064 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 8.19, "high": 8.21, "low": 8.1, "close": 8.19, "volume": 42937.72, "close_time": 1770969599999, "quote_volume": 350506.9858, "trades": 3499, "taker_buy_base": 23923.3, "taker_buy_quote": 195304.6814 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 8.18, "high": 8.31, "low": 8.17, "close": 8.31, "volume": 44290.82, "close_time": 1770983999999, "quote_volume": 365981.7332, "trades": 3598, "taker_buy_base": 26938.09, "taker_buy_quote": 222627.802 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 8.3, "high": 8.51, "low": 8.24, "close": 8.41, "volume": 130764.99, "close_time": 1770998399999, "quote_volume": 1091954.1048, "trades": 13255, "taker_buy_base": 72611.58, "taker_buy_quote": 606827.0492 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 8.42, "high": 8.5, "low": 8.37, "close": 8.47, "volume": 60642.5, "close_time": 1771012799999, "quote_volume": 512402.1584, "trades": 6423, "taker_buy_base": 33747.25, "taker_buy_quote": 285294.6495 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 8.47, "high": 8.61, "low": 8.44, "close": 8.53, "volume": 66930.44, "close_time": 1771027199999, "quote_volume": 571051.6108, "trades": 4273, "taker_buy_base": 39063.42, "taker_buy_quote": 333341.073 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.53, "high": 8.71, "low": 8.53, "close": 8.66, "volume": 172193.22, "close_time": 1771041599999, "quote_volume": 1489747.1679, "trades": 7326, "taker_buy_base": 100522.94, "taker_buy_quote": 870220.8144 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 8.65, "high": 8.68, "low": 8.58, "close": 8.64, "volume": 63075.42, "close_time": 1771055999999, "quote_volume": 543705.03, "trades": 3016, "taker_buy_base": 23730.59, "taker_buy_quote": 204834.9557 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 8.64, "high": 8.83, "low": 8.64, "close": 8.82, "volume": 89601.41, "close_time": 1771070399999, "quote_volume": 783899.386, "trades": 5268, "taker_buy_base": 38433.52, "taker_buy_quote": 336269.2193 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 8.82, "high": 8.92, "low": 8.72, "close": 8.91, "volume": 78334.08, "close_time": 1771084799999, "quote_volume": 690046.4557, "trades": 5824, "taker_buy_base": 33450.61, "taker_buy_quote": 294562.1564 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 8.92, "high": 9.03, "low": 8.85, "close": 9.0, "volume": 58343.43, "close_time": 1771099199999, "quote_volume": 521523.5846, "trades": 7154, "taker_buy_base": 22911.43, "taker_buy_quote": 204856.5163 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 9.01, "high": 9.07, "low": 8.94, "close": 9.0, "volume": 81367.07, "close_time": 1771113599999, "quote_volume": 734617.0721, "trades": 6347, "taker_buy_base": 40352.71, "taker_buy_quote": 364362.9221 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.0, "high": 9.03, "low": 8.87, "close": 9.03, "volume": 109040.36, "close_time": 1771127999999, "quote_volume": 977046.948, "trades": 8486, "taker_buy_base": 47637.49, "taker_buy_quote": 427014.201 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 9.03, "high": 9.16, "low": 9.03, "close": 9.13, "volume": 61571.43, "close_time": 1771142399999, "quote_volume": 559580.1059, "trades": 6627, "taker_buy_base": 26843.43, "taker_buy_quote": 243977.052 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 9.13, "high": 9.15, "low": 8.97, "close": 9.0, "volume": 44955.21, "close_time": 1771156799999, "quote_volume": 405995.0086, "trades": 5755, "taker_buy_base": 19575.15, "taker_buy_quote": 176772.3289 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 9.01, "high": 9.01, "low": 8.7, "close": 8.8, "volume": 96172.41, "close_time": 1771171199999, "quote_volume": 849145.352, "trades": 9261, "taker_buy_base": 43589.19, "taker_buy_quote": 385386.1751 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 8.79, "high": 8.83, "low": 8.6, "close": 8.64, "volume": 94980.3, "close_time": 1771185599999, "quote_volume": 827031.5975, "trades": 9170, "taker_buy_base": 42683.37, "taker_buy_quote": 371689.0867 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 8.63, "high": 8.75, "low": 8.61, "close": 8.74, "volume": 30574.85, "close_time": 1771199999999, "quote_volume": 265776.4157, "trades": 3523, "taker_buy_base": 15171.64, "taker_buy_quote": 131934.1385 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.74, "high": 8.79, "low": 8.68, "close": 8.72, "volume": 43843.36, "close_time": 1771214399999, "quote_volume": 382411.9336, "trades": 3115, "taker_buy_base": 20810.87, "taker_buy_quote": 181572.3643 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 8.72, "high": 8.81, "low": 8.65, "close": 8.71, "volume": 83303.69, "close_time": 1771228799999, "quote_volume": 725375.7984, "trades": 4134, "taker_buy_base": 40310.46, "taker_buy_quote": 350992.3732 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 8.71, "high": 8.8, "low": 8.61, "close": 8.71, "volume": 30189.16, "close_time": 1771243199999, "quote_volume": 263228.6676, "trades": 3208, "taker_buy_base": 17081.46, "taker_buy_quote": 148914.7149 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 8.71, "high": 8.9, "low": 8.6, "close": 8.66, "volume": 74037.1, "close_time": 1771257599999, "quote_volume": 647989.9452, "trades": 8512, "taker_buy_base": 35658.67, "taker_buy_quote": 312634.8986 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 8.66, "high": 8.78, "low": 8.66, "close": 8.76, "volume": 32119.93, "close_time": 1771271999999, "quote_volume": 280257.2564, "trades": 3921, "taker_buy_base": 16457.4, "taker_buy_quote": 143625.5354 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 8.75, "high": 8.89, "low": 8.74, "close": 8.84, "volume": 20835.73, "close_time": 1771286399999, "quote_volume": 183781.1584, "trades": 2527, "taker_buy_base": 9776.23, "taker_buy_quote": 86184.8106 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.85, "high": 8.86, "low": 8.75, "close": 8.8, "volume": 24832.57, "close_time": 1771300799999, "quote_volume": 218963.837, "trades": 2140, "taker_buy_base": 12331.7, "taker_buy_quote": 108756.5519 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 8.8, "high": 8.84, "low": 8.71, "close": 8.76, "volume": 44218.42, "close_time": 1771315199999, "quote_volume": 386694.9972, "trades": 2706, "taker_buy_base": 19515.86, "taker_buy_quote": 170609.4784 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 8.76, "high": 8.78, "low": 8.64, "close": 8.68, "volume": 34536.22, "close_time": 1771329599999, "quote_volume": 300428.0208, "trades": 2698, "taker_buy_base": 15774.47, "taker_buy_quote": 137186.5556 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 8.68, "high": 8.76, "low": 8.58, "close": 8.69, "volume": 52751.49, "close_time": 1771343999999, "quote_volume": 457278.0592, "trades": 6369, "taker_buy_base": 26249.23, "taker_buy_quote": 227521.4427 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 8.69, "high": 8.83, "low": 8.63, "close": 8.72, "volume": 47143.17, "close_time": 1771358399999, "quote_volume": 411930.8279, "trades": 5712, "taker_buy_base": 24836.28, "taker_buy_quote": 217134.4334 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 8.71, "high": 8.72, "low": 8.66, "close": 8.68, "volume": 24491.91, "close_time": 1771372799999, "quote_volume": 212876.5613, "trades": 2467, "taker_buy_base": 13264.58, "taker_buy_quote": 115286.9054 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.69, "high": 8.73, "low": 8.61, "close": 8.72, "volume": 30173.06, "close_time": 1771387199999, "quote_volume": 261700.9473, "trades": 2492, "taker_buy_base": 13946.7, "taker_buy_quote": 121029.9956 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 8.71, "high": 8.77, "low": 8.69, "close": 8.75, "volume": 9341.49, "close_time": 1771401599999, "quote_volume": 81531.9092, "trades": 993, "taker_buy_base": 3786.16, "taker_buy_quote": 33030.2712 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 8.75, "high": 8.79, "low": 8.61, "close": 8.66, "volume": 18568.29, "close_time": 1771415999999, "quote_volume": 161644.0724, "trades": 2021, "taker_buy_base": 8697.93, "taker_buy_quote": 75684.7724 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 8.66, "high": 8.76, "low": 8.54, "close": 8.68, "volume": 43577.52, "close_time": 1771430399999, "quote_volume": 376257.334, "trades": 4506, "taker_buy_base": 22648.28, "taker_buy_quote": 195733.8442 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 8.69, "high": 8.69, "low": 8.42, "close": 8.46, "volume": 51072.18, "close_time": 1771444799999, "quote_volume": 437035.8246, "trades": 5448, "taker_buy_base": 21997.54, "taker_buy_quote": 188289.7505 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 8.45, "high": 8.5, "low": 8.38, "close": 8.44, "volume": 29890.49, "close_time": 1771459199999, "quote_volume": 252012.3968, "trades": 2451, "taker_buy_base": 14775.73, "taker_buy_quote": 124551.2325 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.44, "high": 8.48, "low": 8.39, "close": 8.46, "volume": 33667.09, "close_time": 1771473599999, "quote_volume": 284133.9421, "trades": 2655, "taker_buy_base": 17116.27, "taker_buy_quote": 144439.5689 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 8.46, "high": 8.49, "low": 8.38, "close": 8.45, "volume": 31313.1, "close_time": 1771487999999, "quote_volume": 264229.7072, "trades": 2867, "taker_buy_base": 15577.1, "taker_buy_quote": 131418.2068 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 8.44, "high": 8.45, "low": 8.32, "close": 8.33, "volume": 37378.35, "close_time": 1771502399999, "quote_volume": 312604.3962, "trades": 3091, "taker_buy_base": 18242.55, "taker_buy_quote": 152551.0085 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 8.33, "high": 8.35, "low": 8.19, "close": 8.22, "volume": 57596.25, "close_time": 1771516799999, "quote_volume": 475804.1721, "trades": 5575, "taker_buy_base": 25635.51, "taker_buy_quote": 211731.8172 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 8.21, "high": 8.29, "low": 8.16, "close": 8.26, "volume": 65719.38, "close_time": 1771531199999, "quote_volume": 540824.8368, "trades": 5352, "taker_buy_base": 36805.21, "taker_buy_quote": 303098.8526 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 8.26, "high": 8.29, "low": 8.21, "close": 8.27, "volume": 36091.91, "close_time": 1771545599999, "quote_volume": 298101.5189, "trades": 2847, "taker_buy_base": 19271.88, "taker_buy_quote": 159238.2412 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.27, "high": 8.34, "low": 8.27, "close": 8.28, "volume": 34386.29, "close_time": 1771559999999, "quote_volume": 285838.6314, "trades": 2210, "taker_buy_base": 19411.88, "taker_buy_quote": 161339.7765 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 8.28, "high": 8.33, "low": 8.21, "close": 8.3, "volume": 43159.96, "close_time": 1771574399999, "quote_volume": 357734.4211, "trades": 3293, "taker_buy_base": 21241.32, "taker_buy_quote": 176121.1928 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 8.3, "high": 8.37, "low": 8.29, "close": 8.31, "volume": 40607.14, "close_time": 1771588799999, "quote_volume": 338248.114, "trades": 2594, "taker_buy_base": 20899.81, "taker_buy_quote": 174117.1698 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 8.31, "high": 8.61, "low": 8.19, "close": 8.61, "volume": 149638.49, "close_time": 1771603199999, "quote_volume": 1253539.4899, "trades": 15697, "taker_buy_base": 79311.76, "taker_buy_quote": 664988.4673 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 8.61, "high": 8.7, "low": 8.44, "close": 8.66, "volume": 126714.68, "close_time": 1771617599999, "quote_volume": 1090469.0204, "trades": 14628, "taker_buy_base": 56287.98, "taker_buy_quote": 484592.2014 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 8.66, "high": 8.78, "low": 8.61, "close": 8.76, "volume": 44532.92, "close_time": 1771631999999, "quote_volume": 387053.6071, "trades": 5589, "taker_buy_base": 21819.56, "taker_buy_quote": 189655.7416 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.75, "high": 8.88, "low": 8.69, "close": 8.83, "volume": 61119.59, "close_time": 1771646399999, "quote_volume": 537068.793, "trades": 4973, "taker_buy_base": 30442.48, "taker_buy_quote": 267615.559 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 8.82, "high": 9.06, "low": 8.78, "close": 9.02, "volume": 115106.32, "close_time": 1771660799999, "quote_volume": 1032406.7901, "trades": 10181, "taker_buy_base": 61007.25, "taker_buy_quote": 547159.7494 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 9.02, "high": 9.79, "low": 9.02, "close": 9.64, "volume": 658966.75, "close_time": 1771675199999, "quote_volume": 6303660.2108, "trades": 57135, "taker_buy_base": 348358.43, "taker_buy_quote": 3328314.3468 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 9.65, "high": 9.71, "low": 9.23, "close": 9.33, "volume": 258217.4, "close_time": 1771689599999, "quote_volume": 2436270.8731, "trades": 23350, "taker_buy_base": 121109.42, "taker_buy_quote": 1142706.6354 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 9.33, "high": 9.33, "low": 9.17, "close": 9.23, "volume": 110802.36, "close_time": 1771703999999, "quote_volume": 1023748.4155, "trades": 9411, "taker_buy_base": 51703.88, "taker_buy_quote": 477884.625 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 9.24, "high": 9.25, "low": 9.02, "close": 9.05, "volume": 89180.18, "close_time": 1771718399999, "quote_volume": 813487.6512, "trades": 6383, "taker_buy_base": 26679.2, "taker_buy_quote": 243285.7276 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 9.04, "high": 9.04, "low": 8.75, "close": 8.8, "volume": 122639.61, "close_time": 1771732799999, "quote_volume": 1088238.8144, "trades": 10229, "taker_buy_base": 40995.11, "taker_buy_quote": 363856.6036 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 8.79, "high": 8.88, "low": 8.74, "close": 8.83, "volume": 57932.76, "close_time": 1771747199999, "quote_volume": 509982.1386, "trades": 5162, "taker_buy_base": 34774.41, "taker_buy_quote": 306228.414 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 8.83, "high": 8.85, "low": 8.74, "close": 8.78, "volume": 45348.9, "close_time": 1771761599999, "quote_volume": 399154.5882, "trades": 3320, "taker_buy_base": 21658.08, "taker_buy_quote": 190690.5873 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 8.77, "high": 8.77, "low": 8.65, "close": 8.67, "volume": 56263.14, "close_time": 1771775999999, "quote_volume": 489101.3151, "trades": 6047, "taker_buy_base": 25683.48, "taker_buy_quote": 223297.8668 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 8.68, "high": 8.69, "low": 8.55, "close": 8.56, "volume": 47453.22, "close_time": 1771790399999, "quote_volume": 409712.2332, "trades": 4035, "taker_buy_base": 19539.58, "taker_buy_quote": 168908.0908 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 8.56, "high": 8.58, "low": 8.45, "close": 8.52, "volume": 51189.32, "close_time": 1771804799999, "quote_volume": 436246.1039, "trades": 4301, "taker_buy_base": 23628.47, "taker_buy_quote": 201405.4505 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.51, "high": 8.54, "low": 8.1, "close": 8.18, "volume": 179641.59, "close_time": 1771819199999, "quote_volume": 1480848.4695, "trades": 21040, "taker_buy_base": 84088.29, "taker_buy_quote": 693611.1732 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 8.19, "high": 8.33, "low": 8.13, "close": 8.28, "volume": 185198.9, "close_time": 1771833599999, "quote_volume": 1523624.6843, "trades": 8091, "taker_buy_base": 108893.86, "taker_buy_quote": 895294.8779 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 8.28, "high": 8.54, "low": 8.26, "close": 8.49, "volume": 57563.42, "close_time": 1771847999999, "quote_volume": 484535.2989, "trades": 6338, "taker_buy_base": 30944.05, "taker_buy_quote": 260507.5766 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 8.49, "high": 8.53, "low": 8.37, "close": 8.42, "volume": 56227.01, "close_time": 1771862399999, "quote_volume": 475483.5377, "trades": 7772, "taker_buy_base": 24653.12, "taker_buy_quote": 208480.2928 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 8.42, "high": 8.47, "low": 8.3, "close": 8.33, "volume": 66413.5, "close_time": 1771876799999, "quote_volume": 557801.2114, "trades": 9174, "taker_buy_base": 33533.18, "taker_buy_quote": 281709.4695 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 8.33, "high": 8.39, "low": 8.27, "close": 8.36, "volume": 32456.36, "close_time": 1771891199999, "quote_volume": 270765.6705, "trades": 4853, "taker_buy_base": 18490.6, "taker_buy_quote": 154285.2509 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.37, "high": 8.4, "low": 8.18, "close": 8.2, "volume": 50927.5, "close_time": 1771905599999, "quote_volume": 421928.7583, "trades": 7347, "taker_buy_base": 21219.94, "taker_buy_quote": 175973.2287 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 8.21, "high": 8.25, "low": 8.12, "close": 8.22, "volume": 89052.09, "close_time": 1771919999999, "quote_volume": 729031.9799, "trades": 8650, "taker_buy_base": 47153.98, "taker_buy_quote": 386475.7649 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 8.21, "high": 8.25, "low": 8.13, "close": 8.16, "volume": 70229.86, "close_time": 1771934399999, "quote_volume": 574783.84, "trades": 6843, "taker_buy_base": 32302.76, "taker_buy_quote": 264640.4473 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 8.16, "high": 8.37, "low": 8.08, "close": 8.33, "volume": 181834.19, "close_time": 1771948799999, "quote_volume": 1486965.4503, "trades": 12544, "taker_buy_base": 81249.87, "taker_buy_quote": 664910.4121 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 8.34, "high": 8.45, "low": 8.33, "close": 8.43, "volume": 32800.92, "close_time": 1771963199999, "quote_volume": 275452.2266, "trades": 6003, "taker_buy_base": 17556.88, "taker_buy_quote": 147480.9668 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 8.43, "high": 8.44, "low": 8.28, "close": 8.3, "volume": 24494.58, "close_time": 1771977599999, "quote_volume": 204312.0681, "trades": 3149, "taker_buy_base": 9848.23, "taker_buy_quote": 82201.9042 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.3, "high": 8.63, "low": 8.27, "close": 8.4, "volume": 74994.51, "close_time": 1771991999999, "quote_volume": 636714.1386, "trades": 12141, "taker_buy_base": 41680.99, "taker_buy_quote": 354198.1404 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 8.39, "high": 8.47, "low": 8.27, "close": 8.37, "volume": 147178.42, "close_time": 1772006399999, "quote_volume": 1232095.1128, "trades": 11372, "taker_buy_base": 82451.8, "taker_buy_quote": 691029.6468 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 8.36, "high": 8.59, "low": 8.34, "close": 8.57, "volume": 46205.97, "close_time": 1772020799999, "quote_volume": 390702.1551, "trades": 6001, "taker_buy_base": 21450.28, "taker_buy_quote": 181326.1522 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 8.57, "high": 9.36, "low": 8.56, "close": 9.23, "volume": 172505.45, "close_time": 1772035199999, "quote_volume": 1543092.8106, "trades": 25793, "taker_buy_base": 81730.28, "taker_buy_quote": 730941.1124 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 9.23, "high": 9.48, "low": 9.23, "close": 9.46, "volume": 182304.46, "close_time": 1772049599999, "quote_volume": 1704759.2954, "trades": 24067, "taker_buy_base": 75060.67, "taker_buy_quote": 702399.3769 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 9.47, "high": 9.64, "low": 9.05, "close": 9.15, "volume": 164123.75, "close_time": 1772063999999, "quote_volume": 1535660.6388, "trades": 18743, "taker_buy_base": 59359.12, "taker_buy_quote": 558119.5192 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.16, "high": 9.26, "low": 9.08, "close": 9.14, "volume": 111917.79, "close_time": 1772078399999, "quote_volume": 1024839.2007, "trades": 17252, "taker_buy_base": 70750.13, "taker_buy_quote": 648277.0462 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 9.13, "high": 9.18, "low": 8.93, "close": 8.96, "volume": 85748.79, "close_time": 1772092799999, "quote_volume": 774395.4509, "trades": 9705, "taker_buy_base": 37644.88, "taker_buy_quote": 341121.6469 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 8.96, "high": 9.1, "low": 8.91, "close": 8.95, "volume": 152544.66, "close_time": 1772107199999, "quote_volume": 1371524.6309, "trades": 14184, "taker_buy_base": 78667.11, "taker_buy_quote": 708876.4929 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 8.94, "high": 9.02, "low": 8.82, "close": 8.87, "volume": 71753.57, "close_time": 1772121599999, "quote_volume": 638811.9507, "trades": 10923, "taker_buy_base": 32931.97, "taker_buy_quote": 293146.0308 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 8.86, "high": 8.89, "low": 8.66, "close": 8.85, "volume": 105319.18, "close_time": 1772135999999, "quote_volume": 923664.8223, "trades": 10738, "taker_buy_base": 48465.88, "taker_buy_quote": 425312.8598 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 8.86, "high": 8.89, "low": 8.8, "close": 8.86, "volume": 28196.05, "close_time": 1772150399999, "quote_volume": 249462.6367, "trades": 3502, "taker_buy_base": 18310.79, "taker_buy_quote": 161947.7291 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 8.86, "high": 8.93, "low": 8.8, "close": 8.9, "volume": 57191.52, "close_time": 1772164799999, "quote_volume": 505796.0173, "trades": 6250, "taker_buy_base": 35694.53, "taker_buy_quote": 315771.0349 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 8.9, "high": 9.04, "low": 8.9, "close": 9.03, "volume": 176370.67, "close_time": 1772179199999, "quote_volume": 1581590.6166, "trades": 14202, "taker_buy_base": 89241.18, "taker_buy_quote": 801008.1968 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 9.03, "high": 9.08, "low": 8.75, "close": 8.75, "volume": 131315.28, "close_time": 1772193599999, "quote_volume": 1180505.5162, "trades": 14094, "taker_buy_base": 70651.88, "taker_buy_quote": 635753.8852 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 8.75, "high": 8.81, "low": 8.67, "close": 8.67, "volume": 65216.98, "close_time": 1772207999999, "quote_volume": 569043.0421, "trades": 9391, "taker_buy_base": 34217.35, "taker_buy_quote": 298676.0125 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 8.67, "high": 8.71, "low": 8.55, "close": 8.6, "volume": 53404.75, "close_time": 1772222399999, "quote_volume": 461017.3137, "trades": 7961, "taker_buy_base": 26589.8, "taker_buy_quote": 229777.7812 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 8.6, "high": 8.65, "low": 8.47, "close": 8.65, "volume": 29173.91, "close_time": 1772236799999, "quote_volume": 250511.7841, "trades": 4501, "taker_buy_base": 14624.35, "taker_buy_quote": 125752.7903 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.64, "high": 8.7, "low": 8.62, "close": 8.64, "volume": 22017.52, "close_time": 1772251199999, "quote_volume": 190598.6998, "trades": 2692, "taker_buy_base": 10705.61, "taker_buy_quote": 92713.4195 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 8.64, "high": 8.64, "low": 8.12, "close": 8.29, "volume": 179955.25, "close_time": 1772265599999, "quote_volume": 1499185.1855, "trades": 19066, "taker_buy_base": 78413.18, "taker_buy_quote": 653686.1646 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 8.29, "high": 8.31, "low": 8.12, "close": 8.15, "volume": 68482.85, "close_time": 1772279999999, "quote_volume": 561464.5464, "trades": 5996, "taker_buy_base": 37645.9, "taker_buy_quote": 308534.7741 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 8.16, "high": 8.42, "low": 8.14, "close": 8.31, "volume": 93218.92, "close_time": 1772294399999, "quote_volume": 773141.0505, "trades": 9273, "taker_buy_base": 47011.38, "taker_buy_quote": 390505.8362 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 8.3, "high": 8.6, "low": 8.19, "close": 8.55, "volume": 127670.58, "close_time": 1772308799999, "quote_volume": 1065476.3566, "trades": 10864, "taker_buy_base": 48723.59, "taker_buy_quote": 407806.0563 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 8.54, "high": 8.75, "low": 8.53, "close": 8.68, "volume": 60657.66, "close_time": 1772323199999, "quote_volume": 524440.4255, "trades": 7724, "taker_buy_base": 30246.39, "taker_buy_quote": 261547.5964 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 8.68, "high": 8.92, "low": 8.53, "close": 8.77, "volume": 95852.29, "close_time": 1772337599999, "quote_volume": 840321.9486, "trades": 7975, "taker_buy_base": 47606.34, "taker_buy_quote": 417524.3501 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 8.78, "high": 8.8, "low": 8.68, "close": 8.76, "volume": 41844.22, "close_time": 1772351999999, "quote_volume": 365777.0222, "trades": 3962, "taker_buy_base": 21241.08, "taker_buy_quote": 185684.5579 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 8.77, "high": 8.78, "low": 8.58, "close": 8.6, "volume": 34421.38, "close_time": 1772366399999, "quote_volume": 297786.2787, "trades": 3606, "taker_buy_base": 15021.16, "taker_buy_quote": 129958.8825 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 8.59, "high": 8.76, "low": 8.5, "close": 8.63, "volume": 59843.11, "close_time": 1772380799999, "quote_volume": 516353.3807, "trades": 7501, "taker_buy_base": 30543.3, "taker_buy_quote": 263640.2019 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 8.63, "high": 8.68, "low": 8.43, "close": 8.45, "volume": 57956.13, "close_time": 1772395199999, "quote_volume": 494945.6785, "trades": 7123, "taker_buy_base": 30038.14, "taker_buy_quote": 256297.1161 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 8.45, "high": 8.56, "low": 8.31, "close": 8.47, "volume": 63400.76, "close_time": 1772409599999, "quote_volume": 534112.0815, "trades": 7232, "taker_buy_base": 28539.51, "taker_buy_quote": 240730.0504 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 8.48, "high": 8.69, "low": 8.48, "close": 8.66, "volume": 46471.36, "close_time": 1772423999999, "quote_volume": 399767.136, "trades": 6708, "taker_buy_base": 23759.96, "taker_buy_quote": 204218.5968 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 8.67, "high": 8.7, "low": 8.46, "close": 8.51, "volume": 36827.24, "close_time": 1772438399999, "quote_volume": 316123.4677, "trades": 4850, "taker_buy_base": 16781.95, "taker_buy_quote": 143947.3576 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 8.51, "high": 8.6, "low": 8.44, "close": 8.53, "volume": 47184.01, "close_time": 1772452799999, "quote_volume": 402121.5849, "trades": 5397, "taker_buy_base": 21100.0, "taker_buy_quote": 179931.3512 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 8.53, "high": 8.95, "low": 8.47, "close": 8.87, "volume": 109257.27, "close_time": 1772467199999, "quote_volume": 953218.1328, "trades": 13104, "taker_buy_base": 56437.23, "taker_buy_quote": 492954.776 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 8.87, "high": 8.97, "low": 8.73, "close": 8.82, "volume": 65061.67, "close_time": 1772481599999, "quote_volume": 575257.4181, "trades": 9585, "taker_buy_base": 31156.18, "taker_buy_quote": 275598.6318 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 8.81, "high": 8.88, "low": 8.68, "close": 8.72, "volume": 48965.48, "close_time": 1772495999999, "quote_volume": 430359.2098, "trades": 5338, "taker_buy_base": 20627.03, "taker_buy_quote": 181399.9484 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 8.72, "high": 8.74, "low": 8.57, "close": 8.63, "volume": 46220.37, "close_time": 1772510399999, "quote_volume": 399928.6179, "trades": 5016, "taker_buy_base": 21670.9, "taker_buy_quote": 187687.4729 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 8.63, "high": 8.65, "low": 8.45, "close": 8.48, "volume": 50229.96, "close_time": 1772524799999, "quote_volume": 429064.4366, "trades": 4753, "taker_buy_base": 28007.31, "taker_buy_quote": 239255.0202 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 8.48, "high": 8.51, "low": 8.34, "close": 8.4, "volume": 81458.31, "close_time": 1772539199999, "quote_volume": 685145.5612, "trades": 6629, "taker_buy_base": 50584.55, "taker_buy_quote": 425654.3044 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 8.4, "high": 8.51, "low": 8.32, "close": 8.46, "volume": 66746.2, "close_time": 1772553599999, "quote_volume": 561235.6946, "trades": 8445, "taker_buy_base": 33037.91, "taker_buy_quote": 277843.3384 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 8.45, "high": 8.62, "low": 8.42, "close": 8.55, "volume": 58957.96, "close_time": 1772567999999, "quote_volume": 502061.7472, "trades": 9425, "taker_buy_base": 31401.59, "taker_buy_quote": 267301.1224 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 8.55, "high": 8.56, "low": 8.38, "close": 8.49, "volume": 34546.82, "close_time": 1772582399999, "quote_volume": 292741.3029, "trades": 3806, "taker_buy_base": 14390.69, "taker_buy_quote": 121977.8266 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 8.5, "high": 8.55, "low": 8.37, "close": 8.44, "volume": 69350.51, "close_time": 1772596799999, "quote_volume": 587631.1693, "trades": 5971, "taker_buy_base": 29344.08, "taker_buy_quote": 248617.2267 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 8.44, "high": 8.5, "low": 8.37, "close": 8.48, "volume": 32532.51, "close_time": 1772611199999, "quote_volume": 273686.2317, "trades": 3664, "taker_buy_base": 14147.85, "taker_buy_quote": 119027.2364 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 8.48, "high": 8.81, "low": 8.46, "close": 8.59, "volume": 128804.66, "close_time": 1772625599999, "quote_volume": 1118656.2127, "trades": 10534, "taker_buy_base": 69274.14, "taker_buy_quote": 601938.868 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 8.59, "high": 8.87, "low": 8.48, "close": 8.86, "volume": 139049.13, "close_time": 1772639999999, "quote_volume": 1200524.0749, "trades": 12248, "taker_buy_base": 86978.45, "taker_buy_quote": 751080.2718 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 8.87, "high": 9.02, "low": 8.72, "close": 8.97, "volume": 84743.04, "close_time": 1772654399999, "quote_volume": 751282.008, "trades": 9153, "taker_buy_base": 47511.44, "taker_buy_quote": 421294.3461 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 8.97, "high": 8.97, "low": 8.77, "close": 8.85, "volume": 70230.23, "close_time": 1772668799999, "quote_volume": 624444.4298, "trades": 6911, "taker_buy_base": 24985.31, "taker_buy_quote": 222057.6821 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 8.85, "high": 8.92, "low": 8.7, "close": 8.74, "volume": 93152.04, "close_time": 1772683199999, "quote_volume": 820016.5265, "trades": 6648, "taker_buy_base": 52029.64, "taker_buy_quote": 458565.2539 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 8.74, "high": 8.84, "low": 8.67, "close": 8.73, "volume": 170543.81, "close_time": 1772697599999, "quote_volume": 1491370.449, "trades": 12350, "taker_buy_base": 82099.62, "taker_buy_quote": 718330.5863 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 8.74, "high": 8.95, "low": 8.72, "close": 8.82, "volume": 54551.82, "close_time": 1772711999999, "quote_volume": 482863.7904, "trades": 4965, "taker_buy_base": 28717.08, "taker_buy_quote": 254156.0903 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 8.82, "high": 8.84, "low": 8.66, "close": 8.68, "volume": 78654.03, "close_time": 1772726399999, "quote_volume": 689167.0535, "trades": 9947, "taker_buy_base": 39562.23, "taker_buy_quote": 346831.484 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 8.68, "high": 8.7, "low": 8.51, "close": 8.65, "volume": 66818.14, "close_time": 1772740799999, "quote_volume": 574687.593, "trades": 6647, "taker_buy_base": 34666.19, "taker_buy_quote": 298042.704 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 8.65, "high": 8.75, "low": 8.64, "close": 8.65, "volume": 20494.55, "close_time": 1772755199999, "quote_volume": 178161.8401, "trades": 2817, "taker_buy_base": 10577.68, "taker_buy_quote": 91971.7415 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 8.65, "high": 8.73, "low": 8.61, "close": 8.7, "volume": 18492.64, "close_time": 1772769599999, "quote_volume": 160394.0161, "trades": 1748, "taker_buy_base": 8473.37, "taker_buy_quote": 73572.4776 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 8.7, "high": 8.72, "low": 8.59, "close": 8.7, "volume": 39218.75, "close_time": 1772783999999, "quote_volume": 339119.2135, "trades": 3359, "taker_buy_base": 16443.78, "taker_buy_quote": 142188.75 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 8.69, "high": 8.7, "low": 8.51, "close": 8.51, "volume": 34180.81, "close_time": 1772798399999, "quote_volume": 293142.256, "trades": 3370, "taker_buy_base": 21361.88, "taker_buy_quote": 183104.291 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 8.51, "high": 8.57, "low": 8.19, "close": 8.22, "volume": 148936.76, "close_time": 1772812799999, "quote_volume": 1245856.5487, "trades": 12085, "taker_buy_base": 76912.93, "taker_buy_quote": 643506.1501 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 8.22, "high": 8.26, "low": 8.12, "close": 8.2, "volume": 98315.81, "close_time": 1772827199999, "quote_volume": 805659.176, "trades": 7082, "taker_buy_base": 40648.02, "taker_buy_quote": 333417.9619 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 8.2, "high": 8.27, "low": 8.18, "close": 8.25, "volume": 21394.39, "close_time": 1772841599999, "quote_volume": 175957.1176, "trades": 2001, "taker_buy_base": 13306.35, "taker_buy_quote": 109438.309 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 8.25, "high": 8.27, "low": 8.2, "close": 8.2, "volume": 32574.07, "close_time": 1772855999999, "quote_volume": 268339.3358, "trades": 1839, "taker_buy_base": 16234.34, "taker_buy_quote": 133748.027 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 8.2, "high": 8.22, "low": 8.14, "close": 8.18, "volume": 27171.02, "close_time": 1772870399999, "quote_volume": 222262.6308, "trades": 2148, "taker_buy_base": 14098.29, "taker_buy_quote": 115310.1043 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 8.18, "high": 8.29, "low": 8.16, "close": 8.23, "volume": 26380.13, "close_time": 1772884799999, "quote_volume": 216858.3278, "trades": 2139, "taker_buy_base": 12189.17, "taker_buy_quote": 100278.9266 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 8.22, "high": 8.23, "low": 8.11, "close": 8.15, "volume": 47547.4, "close_time": 1772899199999, "quote_volume": 388724.9722, "trades": 2610, "taker_buy_base": 25463.7, "taker_buy_quote": 208205.1865 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 8.15, "high": 8.19, "low": 8.08, "close": 8.11, "volume": 53715.23, "close_time": 1772913599999, "quote_volume": 436250.044, "trades": 3205, "taker_buy_base": 21715.44, "taker_buy_quote": 176433.8945 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 8.11, "high": 8.14, "low": 8.04, "close": 8.12, "volume": 58196.9, "close_time": 1772927999999, "quote_volume": 471501.6866, "trades": 3098, "taker_buy_base": 23303.48, "taker_buy_quote": 188734.5094 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.12, "high": 8.14, "low": 8.01, "close": 8.05, "volume": 62061.36, "close_time": 1772942399999, "quote_volume": 501569.2623, "trades": 3362, "taker_buy_base": 28918.39, "taker_buy_quote": 233696.1778 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 8.06, "high": 8.12, "low": 7.98, "close": 8.1, "volume": 69130.88, "close_time": 1772956799999, "quote_volume": 556214.9449, "trades": 4783, "taker_buy_base": 29036.93, "taker_buy_quote": 233927.1895 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 8.1, "high": 8.19, "low": 8.04, "close": 8.13, "volume": 51265.4, "close_time": 1772971199999, "quote_volume": 416665.5351, "trades": 4630, "taker_buy_base": 27126.8, "taker_buy_quote": 220428.0183 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 8.13, "high": 8.18, "low": 7.99, "close": 8.02, "volume": 43914.89, "close_time": 1772985599999, "quote_volume": 354235.5187, "trades": 4071, "taker_buy_base": 20443.37, "taker_buy_quote": 164973.9202 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 8.02, "high": 8.12, "low": 7.96, "close": 8.09, "volume": 60271.88, "close_time": 1772999999999, "quote_volume": 483431.1303, "trades": 4751, "taker_buy_base": 28150.6, "taker_buy_quote": 226000.8079 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 8.08, "high": 8.12, "low": 7.87, "close": 7.99, "volume": 84860.2, "close_time": 1773014399999, "quote_volume": 677069.7097, "trades": 7975, "taker_buy_base": 39682.27, "taker_buy_quote": 316639.5752 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 7.99, "high": 8.19, "low": 7.98, "close": 8.1, "volume": 60001.25, "close_time": 1773028799999, "quote_volume": 484496.1098, "trades": 6833, "taker_buy_base": 34789.33, "taker_buy_quote": 281056.1395 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 8.11, "high": 8.25, "low": 8.06, "close": 8.11, "volume": 40117.06, "close_time": 1773043199999, "quote_volume": 327657.8064, "trades": 4502, "taker_buy_base": 17961.91, "taker_buy_quote": 146738.9804 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 8.11, "high": 8.21, "low": 8.08, "close": 8.13, "volume": 26820.58, "close_time": 1773057599999, "quote_volume": 218164.9166, "trades": 3232, "taker_buy_base": 11055.63, "taker_buy_quote": 89947.977 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 8.14, "high": 8.28, "low": 8.12, "close": 8.21, "volume": 75770.06, "close_time": 1773071999999, "quote_volume": 622606.5804, "trades": 6322, "taker_buy_base": 40693.8, "taker_buy_quote": 334462.2687 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 8.2, "high": 8.36, "low": 8.17, "close": 8.25, "volume": 44394.17, "close_time": 1773086399999, "quote_volume": 365795.1761, "trades": 3866, "taker_buy_base": 19256.19, "taker_buy_quote": 158639.047 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 8.25, "high": 8.27, "low": 8.14, "close": 8.16, "volume": 17300.1, "close_time": 1773100799999, "quote_volume": 141849.8822, "trades": 2119, "taker_buy_base": 9423.34, "taker_buy_quote": 77306.3965 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 8.16, "high": 8.35, "low": 8.15, "close": 8.21, "volume": 75887.3, "close_time": 1773115199999, "quote_volume": 627434.1325, "trades": 5411, "taker_buy_base": 47724.51, "taker_buy_quote": 394843.9699 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 8.21, "high": 8.3, "low": 8.2, "close": 8.27, "volume": 26365.1, "close_time": 1773129599999, "quote_volume": 217596.8726, "trades": 2477, "taker_buy_base": 17415.01, "taker_buy_quote": 143745.9683 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 8.28, "high": 8.42, "low": 8.28, "close": 8.34, "volume": 63545.01, "close_time": 1773143999999, "quote_volume": 530580.4681, "trades": 3721, "taker_buy_base": 41558.32, "taker_buy_quote": 347038.1606 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 8.34, "high": 8.54, "low": 8.26, "close": 8.5, "volume": 116880.43, "close_time": 1773158399999, "quote_volume": 980680.8755, "trades": 10629, "taker_buy_base": 57909.33, "taker_buy_quote": 486650.3021 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 8.5, "high": 8.53, "low": 8.23, "close": 8.27, "volume": 63478.61, "close_time": 1773172799999, "quote_volume": 531482.1475, "trades": 6875, "taker_buy_base": 37408.98, "taker_buy_quote": 312987.8026 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 8.27, "high": 8.3, "low": 8.18, "close": 8.23, "volume": 43834.79, "close_time": 1773187199999, "quote_volume": 361454.1454, "trades": 3052, "taker_buy_base": 20485.02, "taker_buy_quote": 169001.0099 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 8.24, "high": 8.26, "low": 8.17, "close": 8.21, "volume": 24426.83, "close_time": 1773201599999, "quote_volume": 200834.4834, "trades": 2141, "taker_buy_base": 13128.47, "taker_buy_quote": 107998.9712 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 8.2, "high": 8.25, "low": 8.13, "close": 8.22, "volume": 142636.89, "close_time": 1773215999999, "quote_volume": 1169324.1265, "trades": 8013, "taker_buy_base": 72469.55, "taker_buy_quote": 594698.5706 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 8.22, "high": 8.26, "low": 8.18, "close": 8.23, "volume": 41624.58, "close_time": 1773230399999, "quote_volume": 342100.9977, "trades": 2587, "taker_buy_base": 24704.19, "taker_buy_quote": 203108.3949 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 8.22, "high": 8.43, "low": 8.21, "close": 8.29, "volume": 81607.84, "close_time": 1773244799999, "quote_volume": 679397.6504, "trades": 8393, "taker_buy_base": 38096.43, "taker_buy_quote": 317423.3026 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 8.29, "high": 8.37, "low": 8.26, "close": 8.32, "volume": 43830.47, "close_time": 1773259199999, "quote_volume": 364304.9607, "trades": 5222, "taker_buy_base": 21585.1, "taker_buy_quote": 179560.6139 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 8.33, "high": 8.36, "low": 8.27, "close": 8.28, "volume": 17220.17, "close_time": 1773273599999, "quote_volume": 143266.9104, "trades": 2162, "taker_buy_base": 6737.65, "taker_buy_quote": 56093.526 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 8.29, "high": 8.32, "low": 8.18, "close": 8.2, "volume": 23313.78, "close_time": 1773287999999, "quote_volume": 192597.9196, "trades": 2213, "taker_buy_base": 7969.45, "taker_buy_quote": 65839.4321 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 8.2, "high": 8.24, "low": 8.16, "close": 8.24, "volume": 15275.81, "close_time": 1773302399999, "quote_volume": 125165.8867, "trades": 1736, "taker_buy_base": 7329.47, "taker_buy_quote": 60060.9211 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 8.24, "high": 8.28, "low": 8.19, "close": 8.22, "volume": 27547.81, "close_time": 1773316799999, "quote_volume": 226779.6199, "trades": 2248, "taker_buy_base": 14918.41, "taker_buy_quote": 122835.5432 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 8.22, "high": 8.26, "low": 8.11, "close": 8.19, "volume": 79768.05, "close_time": 1773331199999, "quote_volume": 652976.0915, "trades": 4947, "taker_buy_base": 41466.6, "taker_buy_quote": 339615.0935 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 8.18, "high": 8.26, "low": 8.15, "close": 8.26, "volume": 31162.74, "close_time": 1773345599999, "quote_volume": 255675.7944, "trades": 2856, "taker_buy_base": 16313.59, "taker_buy_quote": 133815.3816 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 8.25, "high": 8.32, "low": 8.21, "close": 8.27, "volume": 27721.12, "close_time": 1773359999999, "quote_volume": 229275.6654, "trades": 2647, "taker_buy_base": 11918.13, "taker_buy_quote": 98495.2802 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 8.27, "high": 8.46, "low": 8.25, "close": 8.45, "volume": 80926.9, "close_time": 1773374399999, "quote_volume": 678902.8585, "trades": 7272, "taker_buy_base": 38998.69, "taker_buy_quote": 326939.4265 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 8.45, "high": 8.46, "low": 8.34, "close": 8.39, "volume": 25006.57, "close_time": 1773388799999, "quote_volume": 209789.2902, "trades": 3397, "taker_buy_base": 11117.46, "taker_buy_quote": 93236.0701 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 8.38, "high": 8.58, "low": 8.35, "close": 8.56, "volume": 88701.18, "close_time": 1773403199999, "quote_volume": 753491.7747, "trades": 7141, "taker_buy_base": 46772.2, "taker_buy_quote": 397255.129 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 8.57, "high": 8.85, "low": 8.54, "close": 8.57, "volume": 197427.03, "close_time": 1773417599999, "quote_volume": 1717309.9282, "trades": 17249, "taker_buy_base": 88396.07, "taker_buy_quote": 769461.8821 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 8.57, "high": 8.64, "low": 8.48, "close": 8.52, "volume": 73718.04, "close_time": 1773431999999, "quote_volume": 630860.1988, "trades": 5910, "taker_buy_base": 34816.22, "taker_buy_quote": 298003.2655 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 8.51, "high": 8.59, "low": 8.42, "close": 8.49, "volume": 35601.31, "close_time": 1773446399999, "quote_volume": 302773.276, "trades": 2654, "taker_buy_base": 15491.45, "taker_buy_quote": 131847.7944 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 8.48, "high": 8.52, "low": 8.4, "close": 8.48, "volume": 47945.59, "close_time": 1773460799999, "quote_volume": 405953.9144, "trades": 3431, "taker_buy_base": 26366.29, "taker_buy_quote": 223307.454 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 8.48, "high": 8.52, "low": 8.27, "close": 8.29, "volume": 46235.1, "close_time": 1773475199999, "quote_volume": 387307.3014, "trades": 3754, "taker_buy_base": 22910.39, "taker_buy_quote": 191971.1216 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 8.28, "high": 8.3, "low": 8.21, "close": 8.26, "volume": 39618.57, "close_time": 1773489599999, "quote_volume": 327487.152, "trades": 2797, "taker_buy_base": 22539.85, "taker_buy_quote": 186389.9192 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 8.25, "high": 8.27, "low": 8.2, "close": 8.22, "volume": 33065.17, "close_time": 1773503999999, "quote_volume": 272456.7986, "trades": 3096, "taker_buy_base": 14079.9, "taker_buy_quote": 116034.8168 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 8.23, "high": 8.25, "low": 8.2, "close": 8.21, "volume": 27716.89, "close_time": 1773518399999, "quote_volume": 227904.5833, "trades": 2036, "taker_buy_base": 15428.43, "taker_buy_quote": 126884.4299 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 8.21, "high": 8.28, "low": 8.18, "close": 8.26, "volume": 53239.98, "close_time": 1773532799999, "quote_volume": 437993.8901, "trades": 2842, "taker_buy_base": 26428.8, "taker_buy_quote": 217547.0512 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 8.26, "high": 8.32, "low": 8.19, "close": 8.26, "volume": 48041.73, "close_time": 1773547199999, "quote_volume": 396267.9285, "trades": 3274, "taker_buy_base": 25003.49, "taker_buy_quote": 206272.0231 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 8.26, "high": 8.29, "low": 8.22, "close": 8.27, "volume": 37829.21, "close_time": 1773561599999, "quote_volume": 312234.2424, "trades": 2423, "taker_buy_base": 25612.09, "taker_buy_quote": 211401.9665 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 8.28, "high": 8.43, "low": 8.27, "close": 8.41, "volume": 46277.48, "close_time": 1773575999999, "quote_volume": 387086.9531, "trades": 3239, "taker_buy_base": 23783.4, "taker_buy_quote": 198947.551 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 8.41, "high": 8.41, "low": 8.27, "close": 8.28, "volume": 50491.79, "close_time": 1773590399999, "quote_volume": 420612.5693, "trades": 3926, "taker_buy_base": 22110.35, "taker_buy_quote": 184269.1705 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 8.28, "high": 8.36, "low": 8.26, "close": 8.32, "volume": 31899.32, "close_time": 1773604799999, "quote_volume": 264607.6557, "trades": 2149, "taker_buy_base": 14333.49, "taker_buy_quote": 118964.833 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 8.32, "high": 8.52, "low": 8.3, "close": 8.48, "volume": 67691.69, "close_time": 1773619199999, "quote_volume": 570188.9776, "trades": 7026, "taker_buy_base": 34712.07, "taker_buy_quote": 292493.7118 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 8.48, "high": 8.74, "low": 8.44, "close": 8.65, "volume": 85687.25, "close_time": 1773633599999, "quote_volume": 734603.0781, "trades": 8510, "taker_buy_base": 42294.15, "taker_buy_quote": 362997.1673 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 8.66, "high": 9.08, "low": 8.66, "close": 9.05, "volume": 270071.49, "close_time": 1773647999999, "quote_volume": 2405370.2091, "trades": 19989, "taker_buy_base": 118082.09, "taker_buy_quote": 1050860.5221 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 9.05, "high": 9.23, "low": 8.77, "close": 8.86, "volume": 204875.45, "close_time": 1773662399999, "quote_volume": 1842887.6579, "trades": 13336, "taker_buy_base": 105429.18, "taker_buy_quote": 948559.6603 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 8.86, "high": 9.0, "low": 8.82, "close": 8.82, "volume": 118405.9, "close_time": 1773676799999, "quote_volume": 1053660.1872, "trades": 12598, "taker_buy_base": 58431.63, "taker_buy_quote": 520263.5962 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 8.82, "high": 9.07, "low": 8.82, "close": 9.0, "volume": 55415.33, "close_time": 1773691199999, "quote_volume": 497174.5846, "trades": 6327, "taker_buy_base": 29437.11, "taker_buy_quote": 264208.4812 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 9.0, "high": 9.11, "low": 8.98, "close": 9.03, "volume": 74745.53, "close_time": 1773705599999, "quote_volume": 675772.7251, "trades": 6084, "taker_buy_base": 26596.92, "taker_buy_quote": 240612.1473 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 9.03, "high": 9.09, "low": 8.86, "close": 8.92, "volume": 84586.51, "close_time": 1773719999999, "quote_volume": 761498.2991, "trades": 7992, "taker_buy_base": 40142.04, "taker_buy_quote": 362065.7957 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 8.93, "high": 8.94, "low": 8.8, "close": 8.89, "volume": 50300.26, "close_time": 1773734399999, "quote_volume": 445848.1071, "trades": 4658, "taker_buy_base": 22106.54, "taker_buy_quote": 196006.3681 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 8.89, "high": 8.92, "low": 8.83, "close": 8.85, "volume": 37741.69, "close_time": 1773748799999, "quote_volume": 334851.7943, "trades": 3774, "taker_buy_base": 19447.62, "taker_buy_quote": 172556.6755 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 8.84, "high": 8.92, "low": 8.76, "close": 8.85, "volume": 57266.86, "close_time": 1773763199999, "quote_volume": 505115.2902, "trades": 6386, "taker_buy_base": 26058.5, "taker_buy_quote": 230003.8167 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 8.85, "high": 8.91, "low": 8.84, "close": 8.85, "volume": 33835.13, "close_time": 1773777599999, "quote_volume": 300463.2743, "trades": 3180, "taker_buy_base": 17856.96, "taker_buy_quote": 158545.51 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 8.85, "high": 8.95, "low": 8.85, "close": 8.86, "volume": 30216.53, "close_time": 1773791999999, "quote_volume": 269013.3746, "trades": 2114, "taker_buy_base": 14291.48, "taker_buy_quote": 127230.3256 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 8.87, "high": 8.96, "low": 8.79, "close": 8.93, "volume": 31728.65, "close_time": 1773806399999, "quote_volume": 281660.7252, "trades": 2717, "taker_buy_base": 15200.77, "taker_buy_quote": 134941.7408 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 8.93, "high": 8.95, "low": 8.81, "close": 8.84, "volume": 36669.61, "close_time": 1773820799999, "quote_volume": 324963.2554, "trades": 3059, "taker_buy_base": 14101.5, "taker_buy_quote": 124878.3902 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 8.85, "high": 8.9, "low": 8.64, "close": 8.67, "volume": 39141.57, "close_time": 1773835199999, "quote_volume": 343992.4922, "trades": 4966, "taker_buy_base": 18252.15, "taker_buy_quote": 160573.967 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 8.67, "high": 8.67, "low": 8.3, "close": 8.37, "volume": 119026.0, "close_time": 1773849599999, "quote_volume": 1009538.0083, "trades": 12992, "taker_buy_base": 55790.46, "taker_buy_quote": 472522.7939 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 8.37, "high": 8.5, "low": 8.32, "close": 8.44, "volume": 41516.63, "close_time": 1773863999999, "quote_volume": 349188.9871, "trades": 4996, "taker_buy_base": 22084.5, "taker_buy_quote": 185709.979 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 8.43, "high": 8.52, "low": 8.37, "close": 8.51, "volume": 29332.99, "close_time": 1773878399999, "quote_volume": 248553.3558, "trades": 2595, "taker_buy_base": 14629.2, "taker_buy_quote": 123928.6615 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 8.51, "high": 8.66, "low": 8.46, "close": 8.57, "volume": 58134.01, "close_time": 1773892799999, "quote_volume": 498757.0431, "trades": 4904, "taker_buy_base": 30721.26, "taker_buy_quote": 263410.4658 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 8.56, "high": 8.57, "low": 8.33, "close": 8.38, "volume": 42496.21, "close_time": 1773907199999, "quote_volume": 358331.4805, "trades": 4230, "taker_buy_base": 17605.53, "taker_buy_quote": 148673.2125 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 8.38, "high": 8.45, "low": 8.36, "close": 8.38, "volume": 27671.08, "close_time": 1773921599999, "quote_volume": 232300.5117, "trades": 2565, "taker_buy_base": 15213.86, "taker_buy_quote": 127723.3842 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 8.39, "high": 8.39, "low": 8.24, "close": 8.3, "volume": 61361.82, "close_time": 1773935999999, "quote_volume": 509050.0618, "trades": 5768, "taker_buy_base": 30727.2, "taker_buy_quote": 255015.0145 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 8.3, "high": 8.37, "low": 8.24, "close": 8.34, "volume": 28593.04, "close_time": 1773950399999, "quote_volume": 237206.4193, "trades": 3551, "taker_buy_base": 14921.28, "taker_buy_quote": 123733.5647 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 8.34, "high": 8.38, "low": 8.29, "close": 8.34, "volume": 18031.39, "close_time": 1773964799999, "quote_volume": 150411.6339, "trades": 1821, "taker_buy_base": 8150.45, "taker_buy_quote": 67990.0105 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 8.35, "high": 8.47, "low": 8.34, "close": 8.42, "volume": 19655.8, "close_time": 1773979199999, "quote_volume": 165270.5573, "trades": 2391, "taker_buy_base": 10231.16, "taker_buy_quote": 85999.8927 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 8.42, "high": 8.52, "low": 8.37, "close": 8.41, "volume": 32508.87, "close_time": 1773993599999, "quote_volume": 274343.7072, "trades": 3262, "taker_buy_base": 11519.56, "taker_buy_quote": 97288.1519 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 8.41, "high": 8.46, "low": 8.33, "close": 8.38, "volume": 19564.97, "close_time": 1774007999999, "quote_volume": 164133.2054, "trades": 2786, "taker_buy_base": 8800.78, "taker_buy_quote": 73804.8378 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 8.38, "high": 8.42, "low": 8.3, "close": 8.4, "volume": 28622.18, "close_time": 1774022399999, "quote_volume": 239399.4476, "trades": 4887, "taker_buy_base": 13384.52, "taker_buy_quote": 111984.602 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 8.4, "high": 8.47, "low": 8.32, "close": 8.4, "volume": 23792.57, "close_time": 1774036799999, "quote_volume": 199618.8334, "trades": 3421, "taker_buy_base": 9010.68, "taker_buy_quote": 75662.6468 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 8.4, "high": 8.49, "low": 8.33, "close": 8.41, "volume": 15696.04, "close_time": 1774051199999, "quote_volume": 132105.7078, "trades": 2178, "taker_buy_base": 7205.02, "taker_buy_quote": 60681.981 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 8.41, "high": 8.44, "low": 8.39, "close": 8.41, "volume": 13691.67, "close_time": 1774065599999, "quote_volume": 115140.9835, "trades": 2034, "taker_buy_base": 5791.61, "taker_buy_quote": 48700.2351 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 8.41, "high": 8.46, "low": 8.4, "close": 8.41, "volume": 13942.7, "close_time": 1774079999999, "quote_volume": 117490.6868, "trades": 1384, "taker_buy_base": 7090.13, "taker_buy_quote": 59745.5151 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 8.41, "high": 8.47, "low": 8.4, "close": 8.42, "volume": 14076.83, "close_time": 1774094399999, "quote_volume": 118579.9417, "trades": 1782, "taker_buy_base": 8311.19, "taker_buy_quote": 70030.3356 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 8.42, "high": 8.46, "low": 8.37, "close": 8.44, "volume": 17047.17, "close_time": 1774108799999, "quote_volume": 143272.1444, "trades": 2053, "taker_buy_base": 6135.1, "taker_buy_quote": 51597.7835 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 8.45, "high": 8.46, "low": 8.37, "close": 8.38, "volume": 12253.85, "close_time": 1774123199999, "quote_volume": 102936.3425, "trades": 1203, "taker_buy_base": 4963.65, "taker_buy_quote": 41726.3273 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 8.38, "high": 8.41, "low": 8.1, "close": 8.18, "volume": 57866.71, "close_time": 1774137599999, "quote_volume": 474784.4849, "trades": 5988, "taker_buy_base": 18419.3, "taker_buy_quote": 151245.0146 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 8.17, "high": 8.28, "low": 8.03, "close": 8.23, "volume": 71455.57, "close_time": 1774151999999, "quote_volume": 582371.5997, "trades": 9887, "taker_buy_base": 35468.36, "taker_buy_quote": 289456.3383 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 8.23, "high": 8.26, "low": 8.16, "close": 8.16, "volume": 15305.35, "close_time": 1774166399999, "quote_volume": 125710.8755, "trades": 1883, "taker_buy_base": 7802.07, "taker_buy_quote": 64099.7698 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 8.16, "high": 8.18, "low": 8.09, "close": 8.11, "volume": 30305.63, "close_time": 1774180799999, "quote_volume": 246434.9446, "trades": 3143, "taker_buy_base": 11917.83, "taker_buy_quote": 96949.7986 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 8.11, "high": 8.17, "low": 8.1, "close": 8.13, "volume": 27023.66, "close_time": 1774195199999, "quote_volume": 219569.1475, "trades": 2659, "taker_buy_base": 17182.11, "taker_buy_quote": 139643.1905 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 8.13, "high": 8.14, "low": 8.03, "close": 8.07, "volume": 19862.22, "close_time": 1774209599999, "quote_volume": 160558.4832, "trades": 1851, "taker_buy_base": 8792.14, "taker_buy_quote": 71135.1046 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 8.07, "high": 8.11, "low": 7.94, "close": 8.03, "volume": 75512.73, "close_time": 1774223999999, "quote_volume": 605878.1402, "trades": 5663, "taker_buy_base": 38768.67, "taker_buy_quote": 311274.3139 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 8.04, "high": 8.23, "low": 8.04, "close": 8.18, "volume": 30602.62, "close_time": 1774238399999, "quote_volume": 249083.4268, "trades": 3834, "taker_buy_base": 15313.79, "taker_buy_quote": 124698.1567 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 8.18, "high": 8.21, "low": 8.01, "close": 8.04, "volume": 28245.69, "close_time": 1774252799999, "quote_volume": 228903.0066, "trades": 3654, "taker_buy_base": 13030.82, "taker_buy_quote": 105553.245 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 8.04, "high": 8.44, "low": 7.98, "close": 8.33, "volume": 135522.11, "close_time": 1774267199999, "quote_volume": 1117023.7271, "trades": 15822, "taker_buy_base": 78887.51, "taker_buy_quote": 649430.9057 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 8.32, "high": 8.62, "low": 8.3, "close": 8.4, "volume": 111651.88, "close_time": 1774281599999, "quote_volume": 945166.9219, "trades": 13818, "taker_buy_base": 49876.44, "taker_buy_quote": 422499.1727 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 8.41, "high": 8.53, "low": 8.36, "close": 8.48, "volume": 37804.79, "close_time": 1774295999999, "quote_volume": 319087.9415, "trades": 5516, "taker_buy_base": 19956.75, "taker_buy_quote": 168464.3514 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 8.49, "high": 8.73, "low": 8.48, "close": 8.59, "volume": 81801.77, "close_time": 1774310399999, "quote_volume": 705039.8185, "trades": 8210, "taker_buy_base": 31751.39, "taker_buy_quote": 273529.6759 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 8.59, "high": 8.63, "low": 8.41, "close": 8.44, "volume": 36769.56, "close_time": 1774324799999, "quote_volume": 311801.4871, "trades": 4195, "taker_buy_base": 17256.66, "taker_buy_quote": 146300.5334 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 8.44, "high": 8.54, "low": 8.39, "close": 8.52, "volume": 45652.15, "close_time": 1774339199999, "quote_volume": 385712.6024, "trades": 5231, "taker_buy_base": 20308.15, "taker_buy_quote": 171715.5352 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 8.52, "high": 8.57, "low": 8.42, "close": 8.43, "volume": 27598.85, "close_time": 1774353599999, "quote_volume": 234553.2702, "trades": 3639, "taker_buy_base": 13995.19, "taker_buy_quote": 118998.5828 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 8.43, "high": 8.51, "low": 8.35, "close": 8.49, "volume": 38663.33, "close_time": 1774367999999, "quote_volume": 325765.7457, "trades": 4023, "taker_buy_base": 15357.28, "taker_buy_quote": 129502.9694 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 8.49, "high": 8.55, "low": 8.39, "close": 8.5, "volume": 37928.74, "close_time": 1774382399999, "quote_volume": 321446.3854, "trades": 3980, "taker_buy_base": 19037.12, "taker_buy_quote": 161349.3004 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 8.51, "high": 8.73, "low": 8.51, "close": 8.67, "volume": 63877.59, "close_time": 1774396799999, "quote_volume": 551757.5667, "trades": 6481, "taker_buy_base": 36880.08, "taker_buy_quote": 318422.7538 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 8.67, "high": 8.82, "low": 8.63, "close": 8.66, "volume": 75102.48, "close_time": 1774411199999, "quote_volume": 655178.805, "trades": 7500, "taker_buy_base": 37497.05, "taker_buy_quote": 327233.2943 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 8.66, "high": 8.71, "low": 8.62, "close": 8.68, "volume": 18871.87, "close_time": 1774425599999, "quote_volume": 163414.647, "trades": 3349, "taker_buy_base": 9026.95, "taker_buy_quote": 78170.0148 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 8.69, "high": 8.79, "low": 8.67, "close": 8.73, "volume": 41388.9, "close_time": 1774439999999, "quote_volume": 360925.53, "trades": 4308, "taker_buy_base": 19003.82, "taker_buy_quote": 165801.0151 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 8.74, "high": 8.79, "low": 8.65, "close": 8.68, "volume": 81722.39, "close_time": 1774454399999, "quote_volume": 712260.7466, "trades": 9797, "taker_buy_base": 37350.27, "taker_buy_quote": 325685.2474 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 8.67, "high": 8.78, "low": 8.65, "close": 8.67, "volume": 35198.94, "close_time": 1774468799999, "quote_volume": 306424.7626, "trades": 4029, "taker_buy_base": 18143.25, "taker_buy_quote": 158074.046 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 8.68, "high": 8.72, "low": 8.61, "close": 8.68, "volume": 17538.73, "close_time": 1774483199999, "quote_volume": 151855.6566, "trades": 2815, "taker_buy_base": 9027.86, "taker_buy_quote": 78183.3279 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 8.67, "high": 8.7, "low": 8.55, "close": 8.57, "volume": 28090.97, "close_time": 1774497599999, "quote_volume": 242254.9957, "trades": 2856, "taker_buy_base": 14532.52, "taker_buy_quote": 125424.3713 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 8.57, "high": 8.57, "low": 8.43, "close": 8.47, "volume": 36218.18, "close_time": 1774511999999, "quote_volume": 307073.1801, "trades": 3489, "taker_buy_base": 15413.62, "taker_buy_quote": 130798.0421 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 8.47, "high": 8.47, "low": 8.3, "close": 8.3, "volume": 51562.31, "close_time": 1774526399999, "quote_volume": 431801.4359, "trades": 5121, "taker_buy_base": 19879.31, "taker_buy_quote": 166480.3777 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 8.3, "high": 8.37, "low": 8.25, "close": 8.27, "volume": 70276.94, "close_time": 1774540799999, "quote_volume": 583282.4033, "trades": 6376, "taker_buy_base": 25887.34, "taker_buy_quote": 215109.4955 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 8.27, "high": 8.29, "low": 8.15, "close": 8.17, "volume": 36869.89, "close_time": 1774555199999, "quote_volume": 303324.05, "trades": 4927, "taker_buy_base": 15211.08, "taker_buy_quote": 125235.0339 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 8.16, "high": 8.28, "low": 8.14, "close": 8.21, "volume": 47241.41, "close_time": 1774569599999, "quote_volume": 388699.2236, "trades": 5987, "taker_buy_base": 21761.04, "taker_buy_quote": 179072.0928 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 8.21, "high": 8.25, "low": 8.18, "close": 8.18, "volume": 24259.22, "close_time": 1774583999999, "quote_volume": 199285.422, "trades": 3152, "taker_buy_base": 11862.72, "taker_buy_quote": 97490.6309 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 8.18, "high": 8.23, "low": 8.14, "close": 8.21, "volume": 20869.26, "close_time": 1774598399999, "quote_volume": 171019.7066, "trades": 3426, "taker_buy_base": 8909.98, "taker_buy_quote": 73010.5438 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 8.21, "high": 8.23, "low": 7.97, "close": 8.06, "volume": 96776.24, "close_time": 1774612799999, "quote_volume": 781164.8265, "trades": 9974, "taker_buy_base": 43485.22, "taker_buy_quote": 350656.1714 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 8.05, "high": 8.15, "low": 8.02, "close": 8.09, "volume": 76360.65, "close_time": 1774627199999, "quote_volume": 616945.6457, "trades": 7030, "taker_buy_base": 37569.72, "taker_buy_quote": 303747.9216 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 8.08, "high": 8.12, "low": 8.03, "close": 8.09, "volume": 25571.5, "close_time": 1774641599999, "quote_volume": 206502.1278, "trades": 3324, "taker_buy_base": 13176.71, "taker_buy_quote": 106447.5206 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 8.1, "high": 8.11, "low": 8.05, "close": 8.09, "volume": 19518.58, "close_time": 1774655999999, "quote_volume": 157729.2288, "trades": 1969, "taker_buy_base": 8023.27, "taker_buy_quote": 64819.2129 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.09, "high": 8.12, "low": 8.03, "close": 8.08, "volume": 18222.8, "close_time": 1774670399999, "quote_volume": 147233.2644, "trades": 1996, "taker_buy_base": 9119.89, "taker_buy_quote": 73705.5557 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 8.08, "high": 8.18, "low": 8.06, "close": 8.18, "volume": 21891.43, "close_time": 1774684799999, "quote_volume": 177622.1927, "trades": 2292, "taker_buy_base": 11378.83, "taker_buy_quote": 92356.2607 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 8.19, "high": 8.2, "low": 8.12, "close": 8.15, "volume": 13953.66, "close_time": 1774699199999, "quote_volume": 113825.8826, "trades": 2237, "taker_buy_base": 5854.51, "taker_buy_quote": 47767.2872 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 8.15, "high": 8.25, "low": 8.13, "close": 8.2, "volume": 44757.68, "close_time": 1774713599999, "quote_volume": 366514.4385, "trades": 5116, "taker_buy_base": 21241.17, "taker_buy_quote": 173965.9702 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 8.2, "high": 8.21, "low": 8.15, "close": 8.16, "volume": 6322.91, "close_time": 1774727999999, "quote_volume": 51716.0399, "trades": 1024, "taker_buy_base": 3296.01, "taker_buy_quote": 26965.331 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 8.17, "high": 8.19, "low": 8.02, "close": 8.04, "volume": 22172.36, "close_time": 1774742399999, "quote_volume": 179300.4587, "trades": 2688, "taker_buy_base": 8901.23, "taker_buy_quote": 71952.9917 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.03, "high": 8.1, "low": 8.0, "close": 8.08, "volume": 27443.01, "close_time": 1774756799999, "quote_volume": 220446.0553, "trades": 2957, "taker_buy_base": 15534.2, "taker_buy_quote": 124765.5871 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 8.08, "high": 8.08, "low": 8.01, "close": 8.03, "volume": 17672.59, "close_time": 1774771199999, "quote_volume": 141973.0638, "trades": 1481, "taker_buy_base": 7660.39, "taker_buy_quote": 61568.1954 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 8.03, "high": 8.03, "low": 7.98, "close": 8.01, "volume": 26527.41, "close_time": 1774785599999, "quote_volume": 212488.381, "trades": 1929, "taker_buy_base": 14140.23, "taker_buy_quote": 113288.1694 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 8.02, "high": 8.02, "low": 7.93, "close": 7.96, "volume": 61051.86, "close_time": 1774799999999, "quote_volume": 486531.2658, "trades": 4228, "taker_buy_base": 32925.23, "taker_buy_quote": 262491.223 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 7.96, "high": 7.98, "low": 7.89, "close": 7.95, "volume": 28076.92, "close_time": 1774814399999, "quote_volume": 222854.7635, "trades": 1883, "taker_buy_base": 15266.87, "taker_buy_quote": 121239.5356 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 7.95, "high": 8.03, "low": 7.76, "close": 7.95, "volume": 73868.24, "close_time": 1774828799999, "quote_volume": 582889.0199, "trades": 7054, "taker_buy_base": 33162.76, "taker_buy_quote": 261549.4097 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 7.95, "high": 8.22, "low": 7.93, "close": 8.17, "volume": 41556.89, "close_time": 1774843199999, "quote_volume": 336608.6208, "trades": 5761, "taker_buy_base": 20945.95, "taker_buy_quote": 169448.8161 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 8.18, "high": 8.33, "low": 8.17, "close": 8.32, "volume": 147047.6, "close_time": 1774857599999, "quote_volume": 1214839.6954, "trades": 7434, "taker_buy_base": 100267.04, "taker_buy_quote": 829481.7341 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 8.32, "high": 8.4, "low": 8.18, "close": 8.29, "volume": 61570.93, "close_time": 1774871999999, "quote_volume": 509550.9738, "trades": 6236, "taker_buy_base": 24989.56, "taker_buy_quote": 207090.8629 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 8.28, "high": 8.31, "low": 8.18, "close": 8.2, "volume": 37830.79, "close_time": 1774886399999, "quote_volume": 311897.2226, "trades": 4308, "taker_buy_base": 18420.36, "taker_buy_quote": 151865.0544 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 8.21, "high": 8.23, "low": 8.04, "close": 8.08, "volume": 18737.72, "close_time": 1774900799999, "quote_volume": 152160.1935, "trades": 2651, "taker_buy_base": 8780.78, "taker_buy_quote": 71231.7556 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 8.08, "high": 8.15, "low": 8.05, "close": 8.07, "volume": 29085.12, "close_time": 1774915199999, "quote_volume": 235654.497, "trades": 2354, "taker_buy_base": 12358.65, "taker_buy_quote": 100319.1106 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.07, "high": 8.24, "low": 8.06, "close": 8.15, "volume": 27495.8, "close_time": 1774929599999, "quote_volume": 223819.1244, "trades": 3979, "taker_buy_base": 13433.93, "taker_buy_quote": 109352.9884 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 8.16, "high": 8.18, "low": 8.11, "close": 8.13, "volume": 19317.78, "close_time": 1774943999999, "quote_volume": 157267.3013, "trades": 2184, "taker_buy_base": 8118.93, "taker_buy_quote": 66099.2959 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 8.13, "high": 8.18, "low": 8.0, "close": 8.08, "volume": 48961.48, "close_time": 1774958399999, "quote_volume": 394939.8108, "trades": 3436, "taker_buy_base": 21775.65, "taker_buy_quote": 175745.8992 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 8.08, "high": 8.18, "low": 8.04, "close": 8.08, "volume": 43792.74, "close_time": 1774972799999, "quote_volume": 355070.0895, "trades": 4860, "taker_buy_base": 19381.87, "taker_buy_quote": 157148.6816 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 8.07, "high": 8.25, "low": 8.07, "close": 8.19, "volume": 37738.02, "close_time": 1774987199999, "quote_volume": 308584.3073, "trades": 4351, "taker_buy_base": 18671.61, "taker_buy_quote": 152708.0453 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 8.2, "high": 8.22, "low": 8.13, "close": 8.19, "volume": 17978.78, "close_time": 1775001599999, "quote_volume": 147010.3498, "trades": 2366, "taker_buy_base": 7762.26, "taker_buy_quote": 63490.4483 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.19, "high": 8.22, "low": 8.13, "close": 8.16, "volume": 26445.27, "close_time": 1775015999999, "quote_volume": 215914.3997, "trades": 2466, "taker_buy_base": 11257.29, "taker_buy_quote": 91984.6809 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 8.17, "high": 8.37, "low": 8.16, "close": 8.32, "volume": 52853.0, "close_time": 1775030399999, "quote_volume": 437707.5116, "trades": 5227, "taker_buy_base": 28336.9, "taker_buy_quote": 234683.8914 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 8.32, "high": 8.34, "low": 8.21, "close": 8.29, "volume": 43548.51, "close_time": 1775044799999, "quote_volume": 360138.8847, "trades": 4237, "taker_buy_base": 22742.07, "taker_buy_quote": 188144.7501 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 8.29, "high": 8.37, "low": 8.22, "close": 8.27, "volume": 45589.87, "close_time": 1775059199999, "quote_volume": 377570.5747, "trades": 5648, "taker_buy_base": 23172.79, "taker_buy_quote": 191929.8553 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 8.26, "high": 8.35, "low": 8.22, "close": 8.25, "volume": 18276.58, "close_time": 1775073599999, "quote_volume": 151144.3442, "trades": 2629, "taker_buy_base": 11261.55, "taker_buy_quote": 93173.1437 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 8.24, "high": 8.31, "low": 8.18, "close": 8.19, "volume": 35291.41, "close_time": 1775087999999, "quote_volume": 291236.2776, "trades": 2841, "taker_buy_base": 20919.24, "taker_buy_quote": 172808.218 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 8.2, "high": 8.26, "low": 7.91, "close": 7.95, "volume": 69399.83, "close_time": 1775102399999, "quote_volume": 557899.1773, "trades": 6523, "taker_buy_base": 34791.76, "taker_buy_quote": 279538.6866 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 7.94, "high": 8.0, "low": 7.89, "close": 7.99, "volume": 39784.09, "close_time": 1775116799999, "quote_volume": 316074.7286, "trades": 4000, "taker_buy_base": 19305.83, "taker_buy_quote": 153442.5709 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 7.99, "high": 7.99, "low": 7.85, "close": 7.9, "volume": 48668.27, "close_time": 1775131199999, "quote_volume": 385749.1732, "trades": 3735, "taker_buy_base": 17201.87, "taker_buy_quote": 136250.9363 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 7.89, "high": 7.94, "low": 7.8, "close": 7.88, "volume": 66962.06, "close_time": 1775145599999, "quote_volume": 526513.9309, "trades": 6210, "taker_buy_base": 37293.83, "taker_buy_quote": 293487.8231 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 7.88, "high": 7.93, "low": 7.82, "close": 7.87, "volume": 21832.61, "close_time": 1775159999999, "quote_volume": 171658.2232, "trades": 2431, "taker_buy_base": 10746.69, "taker_buy_quote": 84497.6871 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 7.87, "high": 7.89, "low": 7.83, "close": 7.88, "volume": 33841.03, "close_time": 1775174399999, "quote_volume": 265861.6226, "trades": 2603, "taker_buy_base": 12385.1, "taker_buy_quote": 97323.6114 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 7.88, "high": 7.91, "low": 7.83, "close": 7.91, "volume": 23354.03, "close_time": 1775188799999, "quote_volume": 183721.4992, "trades": 2166, "taker_buy_base": 15136.4, "taker_buy_quote": 119110.8003 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 7.91, "high": 8.06, "low": 7.9, "close": 8.0, "volume": 47983.6, "close_time": 1775203199999, "quote_volume": 383431.935, "trades": 4158, "taker_buy_base": 20527.86, "taker_buy_quote": 164034.8579 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 8.01, "high": 8.04, "low": 7.97, "close": 8.03, "volume": 26870.57, "close_time": 1775217599999, "quote_volume": 215247.6824, "trades": 2522, "taker_buy_base": 15437.93, "taker_buy_quote": 123698.648 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 8.03, "high": 8.12, "low": 8.0, "close": 8.06, "volume": 38499.27, "close_time": 1775231999999, "quote_volume": 309867.7006, "trades": 3467, "taker_buy_base": 18118.96, "taker_buy_quote": 145927.0437 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 8.06, "high": 8.14, "low": 8.05, "close": 8.12, "volume": 28800.58, "close_time": 1775246399999, "quote_volume": 233038.7452, "trades": 2575, "taker_buy_base": 16079.22, "taker_buy_quote": 130111.0244 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 8.13, "high": 8.19, "low": 8.06, "close": 8.08, "volume": 41778.64, "close_time": 1775260799999, "quote_volume": 340095.3179, "trades": 2956, "taker_buy_base": 18673.15, "taker_buy_quote": 152128.0506 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.08, "high": 8.19, "low": 8.07, "close": 8.18, "volume": 39566.26, "close_time": 1775275199999, "quote_volume": 321672.6462, "trades": 3016, "taker_buy_base": 19986.39, "taker_buy_quote": 162550.767 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 8.19, "high": 8.26, "low": 8.15, "close": 8.24, "volume": 65632.8, "close_time": 1775289599999, "quote_volume": 538910.7958, "trades": 5838, "taker_buy_base": 24920.33, "taker_buy_quote": 204536.8806 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 8.25, "high": 8.45, "low": 8.24, "close": 8.41, "volume": 143767.45, "close_time": 1775303999999, "quote_volume": 1201320.1265, "trades": 11739, "taker_buy_base": 62706.49, "taker_buy_quote": 523746.4116 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 8.4, "high": 8.55, "low": 8.31, "close": 8.44, "volume": 173466.45, "close_time": 1775318399999, "quote_volume": 1463202.6287, "trades": 13398, "taker_buy_base": 83621.91, "taker_buy_quote": 705379.099 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 8.44, "high": 9.01, "low": 8.43, "close": 8.88, "volume": 549909.69, "close_time": 1775332799999, "quote_volume": 4824179.8011, "trades": 37533, "taker_buy_base": 292088.04, "taker_buy_quote": 2561256.3166 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 8.88, "high": 8.91, "low": 8.6, "close": 8.62, "volume": 203503.77, "close_time": 1775347199999, "quote_volume": 1771802.757, "trades": 13861, "taker_buy_base": 81126.14, "taker_buy_quote": 706769.7605 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.63, "high": 8.65, "low": 8.47, "close": 8.48, "volume": 119474.33, "close_time": 1775361599999, "quote_volume": 1022275.8746, "trades": 8398, "taker_buy_base": 55311.31, "taker_buy_quote": 473426.9893 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 8.48, "high": 8.5, "low": 8.41, "close": 8.46, "volume": 97410.61, "close_time": 1775375999999, "quote_volume": 823547.4133, "trades": 6621, "taker_buy_base": 54936.05, "taker_buy_quote": 464588.8662 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 8.45, "high": 8.54, "low": 8.44, "close": 8.5, "volume": 109305.2, "close_time": 1775390399999, "quote_volume": 927589.888, "trades": 7389, "taker_buy_base": 44392.19, "taker_buy_quote": 376976.1049 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 8.5, "high": 8.66, "low": 8.4, "close": 8.54, "volume": 132500.2, "close_time": 1775404799999, "quote_volume": 1123744.315, "trades": 8948, "taker_buy_base": 51903.56, "taker_buy_quote": 440649.3271 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 8.53, "high": 8.62, "low": 8.48, "close": 8.6, "volume": 44385.32, "close_time": 1775419199999, "quote_volume": 378970.0497, "trades": 3517, "taker_buy_base": 17467.21, "taker_buy_quote": 149319.5307 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 8.6, "high": 8.83, "low": 8.59, "close": 8.73, "volume": 91889.98, "close_time": 1775433599999, "quote_volume": 799560.2217, "trades": 9505, "taker_buy_base": 42454.15, "taker_buy_quote": 369476.0425 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.74, "high": 8.82, "low": 8.66, "close": 8.73, "volume": 98296.8, "close_time": 1775447999999, "quote_volume": 859838.011, "trades": 9172, "taker_buy_base": 43680.43, "taker_buy_quote": 382290.9953 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 8.73, "high": 8.74, "low": 8.67, "close": 8.69, "volume": 41676.17, "close_time": 1775462399999, "quote_volume": 363007.0129, "trades": 4005, "taker_buy_base": 18788.15, "taker_buy_quote": 163694.1682 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 8.7, "high": 8.78, "low": 8.68, "close": 8.7, "volume": 79041.96, "close_time": 1775476799999, "quote_volume": 689569.0309, "trades": 5544, "taker_buy_base": 43802.58, "taker_buy_quote": 382415.1227 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 8.7, "high": 8.72, "low": 8.54, "close": 8.6, "volume": 55866.45, "close_time": 1775491199999, "quote_volume": 482039.2652, "trades": 5674, "taker_buy_base": 25056.34, "taker_buy_quote": 216138.3914 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 8.6, "high": 8.65, "low": 8.58, "close": 8.59, "volume": 35068.46, "close_time": 1775505599999, "quote_volume": 302077.352, "trades": 3895, "taker_buy_base": 15730.1, "taker_buy_quote": 135489.4175 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 8.59, "high": 8.6, "low": 8.37, "close": 8.42, "volume": 57743.48, "close_time": 1775519999999, "quote_volume": 489740.5669, "trades": 5096, "taker_buy_base": 22599.74, "taker_buy_quote": 191536.6129 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.43, "high": 8.45, "low": 8.32, "close": 8.39, "volume": 35880.23, "close_time": 1775534399999, "quote_volume": 301073.8513, "trades": 3374, "taker_buy_base": 19574.88, "taker_buy_quote": 164326.6397 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 8.39, "high": 8.39, "low": 8.13, "close": 8.19, "volume": 140257.59, "close_time": 1775548799999, "quote_volume": 1151736.0711, "trades": 10310, "taker_buy_base": 62273.23, "taker_buy_quote": 510802.1166 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 8.19, "high": 8.21, "low": 8.1, "close": 8.17, "volume": 91149.65, "close_time": 1775563199999, "quote_volume": 743469.8406, "trades": 8073, "taker_buy_base": 45125.84, "taker_buy_quote": 368264.4436 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 8.17, "high": 8.32, "low": 8.13, "close": 8.31, "volume": 101898.29, "close_time": 1775577599999, "quote_volume": 837951.7667, "trades": 8811, "taker_buy_base": 57384.11, "taker_buy_quote": 472178.0889 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.31, "high": 8.48, "low": 8.31, "close": 8.42, "volume": 86901.0, "close_time": 1775591999999, "quote_volume": 729849.1134, "trades": 7504, "taker_buy_base": 49216.78, "taker_buy_quote": 413312.3313 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.43, "high": 8.95, "low": 8.39, "close": 8.86, "volume": 186776.22, "close_time": 1775606399999, "quote_volume": 1634515.4737, "trades": 17045, "taker_buy_base": 107293.66, "taker_buy_quote": 939018.0479 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 8.85, "high": 8.88, "low": 8.67, "close": 8.69, "volume": 116934.95, "close_time": 1775620799999, "quote_volume": 1024622.9699, "trades": 9471, "taker_buy_base": 64182.41, "taker_buy_quote": 562715.4116 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 8.69, "high": 8.79, "low": 8.69, "close": 8.78, "volume": 41363.04, "close_time": 1775635199999, "quote_volume": 361535.3404, "trades": 3240, "taker_buy_base": 24388.72, "taker_buy_quote": 213202.5004 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 8.78, "high": 8.78, "low": 8.64, "close": 8.67, "volume": 48539.13, "close_time": 1775649599999, "quote_volume": 423106.7432, "trades": 4178, "taker_buy_base": 22067.71, "taker_buy_quote": 192451.5425 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 8.68, "high": 8.72, "low": 8.49, "close": 8.52, "volume": 114679.35, "close_time": 1775663999999, "quote_volume": 983976.8885, "trades": 8553, "taker_buy_base": 47168.49, "taker_buy_quote": 404614.6605 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 8.52, "high": 8.6, "low": 8.47, "close": 8.5, "volume": 67223.86, "close_time": 1775678399999, "quote_volume": 572868.4668, "trades": 5482, "taker_buy_base": 32137.23, "taker_buy_quote": 274182.5444 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 8.5, "high": 8.51, "low": 8.37, "close": 8.42, "volume": 55969.78, "close_time": 1775692799999, "quote_volume": 473118.2723, "trades": 5149, "taker_buy_base": 23476.63, "taker_buy_quote": 198431.8035 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.41, "high": 8.42, "low": 8.32, "close": 8.4, "volume": 60627.74, "close_time": 1775707199999, "quote_volume": 508113.0337, "trades": 5000, "taker_buy_base": 26569.61, "taker_buy_quote": 222805.305 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 8.39, "high": 8.47, "low": 8.37, "close": 8.41, "volume": 18381.29, "close_time": 1775721599999, "quote_volume": 154757.3727, "trades": 1945, "taker_buy_base": 9643.98, "taker_buy_quote": 81200.2394 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 8.41, "high": 8.42, "low": 8.35, "close": 8.36, "volume": 31280.15, "close_time": 1775735999999, "quote_volume": 262483.8515, "trades": 3820, "taker_buy_base": 15419.23, "taker_buy_quote": 129399.2893 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 8.37, "high": 8.43, "low": 8.31, "close": 8.38, "volume": 89570.95, "close_time": 1775750399999, "quote_volume": 750994.5441, "trades": 8298, "taker_buy_base": 49469.17, "taker_buy_quote": 414897.1202 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 8.39, "high": 8.45, "low": 8.36, "close": 8.41, "volume": 50170.53, "close_time": 1775764799999, "quote_volume": 421862.6731, "trades": 6151, "taker_buy_base": 26614.89, "taker_buy_quote": 223808.1279 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 8.42, "high": 8.62, "low": 8.4, "close": 8.43, "volume": 71717.95, "close_time": 1775779199999, "quote_volume": 608312.6811, "trades": 6141, "taker_buy_base": 40876.44, "taker_buy_quote": 346777.908 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.44, "high": 8.49, "low": 8.37, "close": 8.44, "volume": 65200.47, "close_time": 1775793599999, "quote_volume": 549883.9146, "trades": 4577, "taker_buy_base": 24652.99, "taker_buy_quote": 207911.8903 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 8.44, "high": 8.58, "low": 8.43, "close": 8.48, "volume": 30364.59, "close_time": 1775807999999, "quote_volume": 258333.3015, "trades": 3015, "taker_buy_base": 15111.62, "taker_buy_quote": 128538.7592 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 8.47, "high": 8.54, "low": 8.45, "close": 8.48, "volume": 8703.23, "close_time": 1775822399999, "quote_volume": 73913.7419, "trades": 1231, "taker_buy_base": 4910.84, "taker_buy_quote": 41688.7143 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 8.46, "high": 8.65, "low": 8.43, "close": 8.46, "volume": 85942.92, "close_time": 1775836799999, "quote_volume": 733848.0932, "trades": 7460, "taker_buy_base": 51482.22, "taker_buy_quote": 439776.4459 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 8.46, "high": 8.56, "low": 8.43, "close": 8.56, "volume": 55168.5, "close_time": 1775851199999, "quote_volume": 467857.215, "trades": 4300, "taker_buy_base": 28066.71, "taker_buy_quote": 238233.2925 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 8.56, "high": 8.57, "low": 8.47, "close": 8.49, "volume": 29821.63, "close_time": 1775865599999, "quote_volume": 254104.3389, "trades": 2510, "taker_buy_base": 15287.36, "taker_buy_quote": 130299.9919 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 8.49, "high": 8.5, "low": 8.43, "close": 8.45, "volume": 41310.01, "close_time": 1775879999999, "quote_volume": 349795.3382, "trades": 3957, "taker_buy_base": 24824.79, "taker_buy_quote": 210306.943 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 8.45, "high": 8.46, "low": 8.33, "close": 8.37, "volume": 69983.69, "close_time": 1775894399999, "quote_volume": 586290.6383, "trades": 4534, "taker_buy_base": 29565.92, "taker_buy_quote": 247597.5372 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 8.37, "high": 8.39, "low": 8.34, "close": 8.36, "volume": 34142.55, "close_time": 1775908799999, "quote_volume": 285415.2422, "trades": 2295, "taker_buy_base": 13633.2, "taker_buy_quote": 113994.1862 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 8.36, "high": 8.37, "low": 8.26, "close": 8.34, "volume": 94885.65, "close_time": 1775923199999, "quote_volume": 789023.5748, "trades": 6568, "taker_buy_base": 55464.59, "taker_buy_quote": 461248.6635 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 8.33, "high": 8.57, "low": 8.31, "close": 8.54, "volume": 70954.01, "close_time": 1775937599999, "quote_volume": 598676.8946, "trades": 6355, "taker_buy_base": 41766.45, "taker_buy_quote": 352438.9374 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 8.55, "high": 8.57, "low": 8.39, "close": 8.44, "volume": 55196.21, "close_time": 1775951999999, "quote_volume": 468643.0358, "trades": 4110, "taker_buy_base": 25176.12, "taker_buy_quote": 213957.3689 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 8.43, "high": 8.46, "low": 8.16, "close": 8.24, "volume": 121082.84, "close_time": 1775966399999, "quote_volume": 1003871.7727, "trades": 10750, "taker_buy_base": 51158.06, "taker_buy_quote": 423470.6425 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 8.23, "high": 8.25, "low": 8.2, "close": 8.21, "volume": 30260.08, "close_time": 1775980799999, "quote_volume": 248894.0828, "trades": 2846, "taker_buy_base": 16296.89, "taker_buy_quote": 134071.9503 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 8.21, "high": 8.22, "low": 8.16, "close": 8.19, "volume": 36983.4, "close_time": 1775995199999, "quote_volume": 302960.3693, "trades": 2921, "taker_buy_base": 17602.54, "taker_buy_quote": 144223.9629 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 8.19, "high": 8.21, "low": 8.1, "close": 8.12, "volume": 84498.87, "close_time": 1776009599999, "quote_volume": 689837.6461, "trades": 5899, "taker_buy_base": 41541.42, "taker_buy_quote": 339306.2598 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 8.12, "high": 8.21, "low": 8.11, "close": 8.14, "volume": 44691.63, "close_time": 1776023999999, "quote_volume": 364504.2223, "trades": 3582, "taker_buy_base": 16642.45, "taker_buy_quote": 135746.0266 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 8.15, "high": 8.18, "low": 8.1, "close": 8.13, "volume": 65054.48, "close_time": 1776038399999, "quote_volume": 529787.0896, "trades": 5816, "taker_buy_base": 30546.26, "taker_buy_quote": 248823.557 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.13, "high": 8.29, "low": 8.11, "close": 8.23, "volume": 89118.82, "close_time": 1776052799999, "quote_volume": 733046.0327, "trades": 4270, "taker_buy_base": 51454.21, "taker_buy_quote": 423241.6023 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 8.23, "high": 8.25, "low": 8.18, "close": 8.2, "volume": 23736.05, "close_time": 1776067199999, "quote_volume": 194981.4136, "trades": 1771, "taker_buy_base": 9119.72, "taker_buy_quote": 74938.8556 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 8.2, "high": 8.22, "low": 8.14, "close": 8.15, "volume": 54107.19, "close_time": 1776081599999, "quote_volume": 441701.437, "trades": 2701, "taker_buy_base": 17605.23, "taker_buy_quote": 143826.9076 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 8.16, "high": 8.17, "low": 8.14, "close": 8.16, "volume": 2056.88, "close_time": 1776095999999, "quote_volume": 16789.6939, "trades": 284, "taker_buy_base": 559.96, "taker_buy_quote": 4571.9076 } ] }, "1d": { "count": 733, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 33.52, "high": 34.61, "low": 33.2, "close": 33.74, "volume": 1347837.95, "close_time": 1712879999999, "quote_volume": 45713965.1158, "trades": 93423, "taker_buy_base": 659676.27, "taker_buy_quote": 22386112.873 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 33.74, "high": 34.06, "low": 26.78, "close": 29.47, "volume": 2843751.23, "close_time": 1712966399999, "quote_volume": 86647018.3919, "trades": 217200, "taker_buy_base": 1332645.29, "taker_buy_quote": 40562406.7137 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 29.46, "high": 29.9, "low": 22.69, "close": 25.48, "volume": 4625725.67, "close_time": 1713052799999, "quote_volume": 123018732.5362, "trades": 326512, "taker_buy_base": 2230706.35, "taker_buy_quote": 59473762.6633 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 25.48, "high": 27.17, "low": 24.43, "close": 27.0, "volume": 3986083.93, "close_time": 1713139199999, "quote_volume": 102835621.2157, "trades": 229132, "taker_buy_base": 2159672.45, "taker_buy_quote": 55736905.4122 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 27.0, "high": 28.24, "low": 25.44, "close": 26.44, "volume": 2862978.63, "close_time": 1713225599999, "quote_volume": 76976848.3773, "trades": 163787, "taker_buy_base": 1413227.52, "taker_buy_quote": 38052974.406 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 26.45, "high": 27.33, "low": 25.04, "close": 26.18, "volume": 1755936.82, "close_time": 1713311999999, "quote_volume": 45637444.819, "trades": 96904, "taker_buy_base": 900385.69, "taker_buy_quote": 23392602.8903 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 26.18, "high": 26.64, "low": 24.65, "close": 25.4, "volume": 1323678.0, "close_time": 1713398399999, "quote_volume": 33934224.8183, "trades": 79665, "taker_buy_base": 660269.76, "taker_buy_quote": 16929234.6716 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 25.39, "high": 26.38, "low": 24.87, "close": 26.13, "volume": 1305016.54, "close_time": 1713484799999, "quote_volume": 33599397.8601, "trades": 84779, "taker_buy_base": 730413.82, "taker_buy_quote": 18806167.5985 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 26.12, "high": 26.64, "low": 24.02, "close": 26.05, "volume": 2127339.46, "close_time": 1713571199999, "quote_volume": 54590125.1914, "trades": 108827, "taker_buy_base": 1082419.92, "taker_buy_quote": 27797551.8848 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 26.04, "high": 28.18, "low": 25.79, "close": 27.89, "volume": 1195186.39, "close_time": 1713657599999, "quote_volume": 32302634.2329, "trades": 71806, "taker_buy_base": 560817.94, "taker_buy_quote": 15154766.9342 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 27.89, "high": 28.32, "low": 27.05, "close": 27.46, "volume": 781504.12, "close_time": 1713743999999, "quote_volume": 21689019.565, "trades": 44168, "taker_buy_base": 393211.93, "taker_buy_quote": 10915821.9984 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 27.46, "high": 28.57, "low": 27.36, "close": 28.33, "volume": 1091804.58, "close_time": 1713830399999, "quote_volume": 30685669.5729, "trades": 55020, "taker_buy_base": 528472.01, "taker_buy_quote": 14853133.7446 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 28.34, "high": 28.51, "low": 27.69, "close": 28.12, "volume": 586653.05, "close_time": 1713916799999, "quote_volume": 16486764.0543, "trades": 35191, "taker_buy_base": 280634.82, "taker_buy_quote": 7888576.3791 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 28.11, "high": 28.47, "low": 26.07, "close": 26.37, "volume": 1729289.59, "close_time": 1714003199999, "quote_volume": 47453598.3886, "trades": 102370, "taker_buy_base": 971725.41, "taker_buy_quote": 26682281.7253 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 26.38, "high": 26.94, "low": 25.75, "close": 26.45, "volume": 1000466.07, "close_time": 1714089599999, "quote_volume": 26249599.8488, "trades": 54219, "taker_buy_base": 505833.16, "taker_buy_quote": 13273112.8907 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 26.45, "high": 28.03, "low": 25.93, "close": 27.11, "volume": 1175241.76, "close_time": 1714175999999, "quote_volume": 31745236.332, "trades": 65384, "taker_buy_base": 585954.08, "taker_buy_quote": 15825494.6074 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 27.11, "high": 28.25, "low": 26.2, "close": 27.85, "volume": 1296211.45, "close_time": 1714262399999, "quote_volume": 35154381.0073, "trades": 75986, "taker_buy_base": 653094.49, "taker_buy_quote": 17722379.2013 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 27.86, "high": 30.06, "low": 27.69, "close": 27.99, "volume": 2052562.59, "close_time": 1714348799999, "quote_volume": 59307948.6826, "trades": 119441, "taker_buy_base": 1041202.66, "taker_buy_quote": 30092381.4347 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 28.0, "high": 28.52, "low": 26.85, "close": 27.59, "volume": 1303062.26, "close_time": 1714435199999, "quote_volume": 35755434.1346, "trades": 71927, "taker_buy_base": 628132.27, "taker_buy_quote": 17233021.285 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 27.59, "high": 28.03, "low": 24.73, "close": 25.43, "volume": 1625155.55, "close_time": 1714521599999, "quote_volume": 42119892.1761, "trades": 97271, "taker_buy_base": 715467.57, "taker_buy_quote": 18525987.7242 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 25.44, "high": 25.68, "low": 23.97, "close": 25.55, "volume": 1858092.16, "close_time": 1714607999999, "quote_volume": 46125278.5317, "trades": 88889, "taker_buy_base": 896301.77, "taker_buy_quote": 22256007.0611 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 25.55, "high": 25.94, "low": 24.82, "close": 25.66, "volume": 854021.8, "close_time": 1714694399999, "quote_volume": 21778331.4584, "trades": 47603, "taker_buy_base": 436904.24, "taker_buy_quote": 11150571.0223 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 25.65, "high": 27.37, "low": 25.47, "close": 26.89, "volume": 1102880.42, "close_time": 1714780799999, "quote_volume": 29167801.0095, "trades": 57300, "taker_buy_base": 580752.51, "taker_buy_quote": 15370999.6428 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 26.9, "high": 27.53, "low": 26.79, "close": 26.95, "volume": 801907.14, "close_time": 1714867199999, "quote_volume": 21695091.9863, "trades": 46149, "taker_buy_base": 406639.93, "taker_buy_quote": 11003852.6002 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 26.94, "high": 27.86, "low": 26.44, "close": 27.67, "volume": 870475.55, "close_time": 1714953599999, "quote_volume": 23642506.897, "trades": 53416, "taker_buy_base": 431347.3, "taker_buy_quote": 11716114.4514 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 27.67, "high": 28.99, "low": 26.97, "close": 26.98, "volume": 1472362.36, "close_time": 1715039999999, "quote_volume": 41108197.7889, "trades": 83507, "taker_buy_base": 700738.89, "taker_buy_quote": 19562485.3755 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 26.98, "high": 27.9, "low": 26.73, "close": 27.07, "volume": 1021753.78, "close_time": 1715126399999, "quote_volume": 27906181.0837, "trades": 48079, "taker_buy_base": 502247.34, "taker_buy_quote": 13720901.1517 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 27.07, "high": 29.39, "low": 26.55, "close": 27.18, "volume": 2211366.24, "close_time": 1715212799999, "quote_volume": 61449969.8779, "trades": 127948, "taker_buy_base": 1107057.68, "taker_buy_quote": 30791299.5514 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 27.18, "high": 27.83, "low": 26.83, "close": 27.66, "volume": 990779.26, "close_time": 1715299199999, "quote_volume": 27061674.82, "trades": 61282, "taker_buy_base": 479493.91, "taker_buy_quote": 13100756.9042 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 27.65, "high": 27.82, "low": 26.14, "close": 26.38, "volume": 1233702.12, "close_time": 1715385599999, "quote_volume": 33414671.3777, "trades": 61767, "taker_buy_base": 561477.89, "taker_buy_quote": 15216865.6077 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 26.39, "high": 26.98, "low": 26.18, "close": 26.47, "volume": 444546.37, "close_time": 1715471999999, "quote_volume": 11804158.5979, "trades": 24053, "taker_buy_base": 214319.73, "taker_buy_quote": 5692234.8559 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 26.48, "high": 26.92, "low": 26.36, "close": 26.69, "volume": 350731.33, "close_time": 1715558399999, "quote_volume": 9352829.812, "trades": 19222, "taker_buy_base": 159546.85, "taker_buy_quote": 4254798.8948 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 26.7, "high": 26.99, "low": 25.19, "close": 26.3, "volume": 1324568.93, "close_time": 1715644799999, "quote_volume": 34737551.9898, "trades": 66489, "taker_buy_base": 649542.19, "taker_buy_quote": 17029132.1296 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 26.29, "high": 26.45, "low": 25.26, "close": 25.36, "volume": 800855.41, "close_time": 1715731199999, "quote_volume": 20641201.1883, "trades": 39172, "taker_buy_base": 376878.58, "taker_buy_quote": 9718853.5896 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 25.36, "high": 27.17, "low": 25.35, "close": 27.09, "volume": 994588.16, "close_time": 1715817599999, "quote_volume": 26191456.1295, "trades": 50036, "taker_buy_base": 525018.63, "taker_buy_quote": 13828985.0116 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 27.1, "high": 27.53, "low": 26.62, "close": 27.24, "volume": 1079085.33, "close_time": 1715903999999, "quote_volume": 29235111.9069, "trades": 61440, "taker_buy_base": 534971.6, "taker_buy_quote": 14494159.6869 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 27.24, "high": 28.78, "low": 26.93, "close": 28.31, "volume": 1060294.43, "close_time": 1715990399999, "quote_volume": 29764580.4809, "trades": 66269, "taker_buy_base": 520219.64, "taker_buy_quote": 14607603.5972 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 28.31, "high": 29.14, "low": 28.1, "close": 28.62, "volume": 836626.44, "close_time": 1716076799999, "quote_volume": 24059586.5656, "trades": 56757, "taker_buy_base": 403541.22, "taker_buy_quote": 11612590.3458 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 28.63, "high": 28.9, "low": 27.33, "close": 27.58, "volume": 608837.18, "close_time": 1716163199999, "quote_volume": 17072137.2541, "trades": 46521, "taker_buy_base": 273906.85, "taker_buy_quote": 7686650.814 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 27.58, "high": 32.98, "low": 27.45, "close": 32.36, "volume": 2430014.31, "close_time": 1716249599999, "quote_volume": 73243516.7452, "trades": 170195, "taker_buy_base": 1257901.77, "taker_buy_quote": 37959452.3391 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 32.35, "high": 32.9, "low": 30.83, "close": 31.72, "volume": 2951774.4, "close_time": 1716335999999, "quote_volume": 94258417.0114, "trades": 175263, "taker_buy_base": 1635986.44, "taker_buy_quote": 52254635.064 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 31.72, "high": 31.96, "low": 29.6, "close": 30.38, "volume": 1978758.96, "close_time": 1716422399999, "quote_volume": 60758428.8694, "trades": 123358, "taker_buy_base": 986584.25, "taker_buy_quote": 30289641.6488 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 30.38, "high": 34.34, "low": 30.36, "close": 32.42, "volume": 5621305.65, "close_time": 1716508799999, "quote_volume": 182395256.3838, "trades": 368219, "taker_buy_base": 2821472.32, "taker_buy_quote": 91605613.1541 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 32.42, "high": 33.93, "low": 31.01, "close": 31.59, "volume": 1973374.87, "close_time": 1716595199999, "quote_volume": 63432159.0025, "trades": 117164, "taker_buy_base": 1045155.61, "taker_buy_quote": 33591742.4495 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 31.59, "high": 32.34, "low": 31.27, "close": 31.67, "volume": 967554.16, "close_time": 1716681599999, "quote_volume": 30750665.6104, "trades": 58961, "taker_buy_base": 465574.98, "taker_buy_quote": 14803483.8232 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 31.67, "high": 32.77, "low": 31.44, "close": 31.71, "volume": 1094390.87, "close_time": 1716767999999, "quote_volume": 35011794.2601, "trades": 61641, "taker_buy_base": 526846.44, "taker_buy_quote": 16867586.3914 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 31.7, "high": 32.72, "low": 31.57, "close": 31.91, "volume": 1015772.79, "close_time": 1716854399999, "quote_volume": 32589987.3088, "trades": 63972, "taker_buy_base": 506766.08, "taker_buy_quote": 16262396.6948 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 31.91, "high": 31.91, "low": 30.62, "close": 31.42, "volume": 1163267.9, "close_time": 1716940799999, "quote_volume": 36371774.3185, "trades": 79531, "taker_buy_base": 517849.44, "taker_buy_quote": 16189247.8521 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 31.42, "high": 31.66, "low": 30.14, "close": 30.43, "volume": 976268.72, "close_time": 1717027199999, "quote_volume": 30048002.876, "trades": 55974, "taker_buy_base": 460862.31, "taker_buy_quote": 14184077.8905 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 30.43, "high": 30.74, "low": 29.2, "close": 29.8, "volume": 937944.25, "close_time": 1717113599999, "quote_volume": 28121452.3477, "trades": 57327, "taker_buy_base": 407789.22, "taker_buy_quote": 12234797.3822 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 29.8, "high": 30.56, "low": 29.11, "close": 29.59, "volume": 783199.31, "close_time": 1717199999999, "quote_volume": 23367924.0967, "trades": 46448, "taker_buy_base": 377261.39, "taker_buy_quote": 11260022.9284 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 29.59, "high": 29.82, "low": 29.42, "close": 29.56, "volume": 367904.12, "close_time": 1717286399999, "quote_volume": 10897526.3855, "trades": 28723, "taker_buy_base": 161316.89, "taker_buy_quote": 4779492.4776 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 29.55, "high": 29.82, "low": 28.54, "close": 28.93, "volume": 534445.86, "close_time": 1717372799999, "quote_volume": 15580372.9339, "trades": 30604, "taker_buy_base": 246598.53, "taker_buy_quote": 7186282.8776 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 28.93, "high": 29.47, "low": 28.55, "close": 28.63, "volume": 773997.01, "close_time": 1717459199999, "quote_volume": 22445925.1019, "trades": 36421, "taker_buy_base": 372931.12, "taker_buy_quote": 10818354.1158 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 28.64, "high": 29.99, "low": 28.16, "close": 29.73, "volume": 965092.71, "close_time": 1717545599999, "quote_volume": 27979493.7465, "trades": 43357, "taker_buy_base": 518908.05, "taker_buy_quote": 15038349.3722 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 29.73, "high": 30.03, "low": 29.19, "close": 29.8, "volume": 759057.04, "close_time": 1717631999999, "quote_volume": 22495469.6481, "trades": 39480, "taker_buy_base": 372039.42, "taker_buy_quote": 11027583.5026 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 29.8, "high": 29.81, "low": 28.75, "close": 29.05, "volume": 586328.94, "close_time": 1717718399999, "quote_volume": 17230548.3104, "trades": 32387, "taker_buy_base": 298537.41, "taker_buy_quote": 8776047.57 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 29.05, "high": 29.43, "low": 25.07, "close": 27.05, "volume": 1718963.32, "close_time": 1717804799999, "quote_volume": 47454489.4042, "trades": 114771, "taker_buy_base": 831211.08, "taker_buy_quote": 23008719.9862 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 27.04, "high": 27.19, "low": 26.36, "close": 26.84, "volume": 962692.0, "close_time": 1717891199999, "quote_volume": 25873889.3477, "trades": 67333, "taker_buy_base": 540915.01, "taker_buy_quote": 14547148.2091 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 26.84, "high": 27.08, "low": 26.73, "close": 26.97, "volume": 365003.72, "close_time": 1717977599999, "quote_volume": 9831014.8855, "trades": 27588, "taker_buy_base": 191376.43, "taker_buy_quote": 5154449.4364 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 26.97, "high": 27.1, "low": 26.33, "close": 26.62, "volume": 511024.85, "close_time": 1718063999999, "quote_volume": 13662301.0831, "trades": 49056, "taker_buy_base": 255562.35, "taker_buy_quote": 6830981.414 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 26.63, "high": 26.63, "low": 25.01, "close": 25.67, "volume": 1167796.92, "close_time": 1718150399999, "quote_volume": 30101373.6158, "trades": 81152, "taker_buy_base": 542991.74, "taker_buy_quote": 13992542.6626 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 25.67, "high": 26.76, "low": 25.28, "close": 26.11, "volume": 947459.36, "close_time": 1718236799999, "quote_volume": 24735731.5062, "trades": 64757, "taker_buy_base": 482673.27, "taker_buy_quote": 12606989.7431 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 26.12, "high": 26.16, "low": 25.09, "close": 25.31, "volume": 548140.43, "close_time": 1718323199999, "quote_volume": 14010696.1373, "trades": 45731, "taker_buy_base": 240994.57, "taker_buy_quote": 6161892.276 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 25.31, "high": 25.68, "low": 24.11, "close": 25.13, "volume": 832204.16, "close_time": 1718409599999, "quote_volume": 20735809.5193, "trades": 54558, "taker_buy_base": 359690.11, "taker_buy_quote": 8970906.3681 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 25.14, "high": 25.71, "low": 24.97, "close": 25.63, "volume": 363459.16, "close_time": 1718495999999, "quote_volume": 9212832.5883, "trades": 22260, "taker_buy_base": 191603.71, "taker_buy_quote": 4859185.3889 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 25.63, "high": 25.68, "low": 25.24, "close": 25.46, "volume": 287940.99, "close_time": 1718582399999, "quote_volume": 7338337.6065, "trades": 19790, "taker_buy_base": 133774.43, "taker_buy_quote": 3409928.5602 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 25.47, "high": 25.55, "low": 23.45, "close": 24.09, "volume": 1030167.08, "close_time": 1718668799999, "quote_volume": 25069973.2387, "trades": 56291, "taker_buy_base": 483352.81, "taker_buy_quote": 11752658.0438 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 24.08, "high": 24.13, "low": 21.16, "close": 23.05, "volume": 2308466.45, "close_time": 1718755199999, "quote_volume": 52579567.8054, "trades": 110585, "taker_buy_base": 928826.63, "taker_buy_quote": 21133372.784 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 23.05, "high": 24.19, "low": 22.9, "close": 23.98, "volume": 760919.59, "close_time": 1718841599999, "quote_volume": 18092173.8255, "trades": 43912, "taker_buy_base": 351666.89, "taker_buy_quote": 8366521.0045 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 23.99, "high": 24.8, "low": 23.75, "close": 24.06, "volume": 698008.03, "close_time": 1718927999999, "quote_volume": 16896374.9503, "trades": 44075, "taker_buy_base": 369163.42, "taker_buy_quote": 8940476.0708 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 24.06, "high": 24.11, "low": 23.17, "close": 23.56, "volume": 749019.59, "close_time": 1719014399999, "quote_volume": 17760067.8146, "trades": 45952, "taker_buy_base": 354130.12, "taker_buy_quote": 8386364.1313 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 23.56, "high": 23.65, "low": 23.27, "close": 23.36, "volume": 261624.8, "close_time": 1719100799999, "quote_volume": 6145834.9854, "trades": 22098, "taker_buy_base": 131418.68, "taker_buy_quote": 3087509.1918 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 23.36, "high": 23.54, "low": 22.5, "close": 22.66, "volume": 319753.73, "close_time": 1719187199999, "quote_volume": 7354423.8073, "trades": 21715, "taker_buy_base": 140139.68, "taker_buy_quote": 3227740.9726 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 22.66, "high": 23.05, "low": 21.53, "close": 23.0, "volume": 894650.52, "close_time": 1719273599999, "quote_volume": 20174608.2441, "trades": 57213, "taker_buy_base": 392698.88, "taker_buy_quote": 8852885.2246 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 22.99, "high": 23.74, "low": 22.89, "close": 23.48, "volume": 393003.74, "close_time": 1719359999999, "quote_volume": 9203276.8645, "trades": 27559, "taker_buy_base": 204938.42, "taker_buy_quote": 4798235.0203 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 23.48, "high": 23.98, "low": 23.26, "close": 23.68, "volume": 300860.22, "close_time": 1719446399999, "quote_volume": 7086033.4011, "trades": 23579, "taker_buy_base": 151790.89, "taker_buy_quote": 3573738.3969 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 23.69, "high": 24.41, "low": 23.12, "close": 24.07, "volume": 431475.36, "close_time": 1719532799999, "quote_volume": 10247155.9584, "trades": 32158, "taker_buy_base": 237001.47, "taker_buy_quote": 5633596.2265 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 24.06, "high": 24.44, "low": 23.38, "close": 23.41, "volume": 382407.8, "close_time": 1719619199999, "quote_volume": 9151028.169, "trades": 27041, "taker_buy_base": 165620.95, "taker_buy_quote": 3965550.4895 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 23.41, "high": 23.75, "low": 23.09, "close": 23.14, "volume": 187493.68, "close_time": 1719705599999, "quote_volume": 4389358.1182, "trades": 15264, "taker_buy_base": 80335.13, "taker_buy_quote": 1881030.9846 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 23.15, "high": 23.88, "low": 22.69, "close": 23.69, "volume": 272674.62, "close_time": 1719791999999, "quote_volume": 6333046.6873, "trades": 20473, "taker_buy_base": 136025.32, "taker_buy_quote": 3159512.9477 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 23.69, "high": 24.09, "low": 23.16, "close": 23.24, "volume": 427936.1, "close_time": 1719878399999, "quote_volume": 10107717.1556, "trades": 35499, "taker_buy_base": 226563.17, "taker_buy_quote": 5349360.9736 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 23.22, "high": 23.46, "low": 22.95, "close": 23.29, "volume": 237956.02, "close_time": 1719964799999, "quote_volume": 5521112.3166, "trades": 15995, "taker_buy_base": 125391.83, "taker_buy_quote": 2910808.7751 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 23.3, "high": 23.34, "low": 22.25, "close": 22.54, "volume": 399400.28, "close_time": 1720051199999, "quote_volume": 9047692.8811, "trades": 25611, "taker_buy_base": 180644.81, "taker_buy_quote": 4089818.9473 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 22.55, "high": 22.63, "low": 20.63, "close": 20.77, "volume": 790964.83, "close_time": 1720137599999, "quote_volume": 17070567.7782, "trades": 56666, "taker_buy_base": 327708.82, "taker_buy_quote": 7069990.0732 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 20.78, "high": 20.85, "low": 18.17, "close": 20.22, "volume": 2469049.3, "close_time": 1720223999999, "quote_volume": 47737746.5969, "trades": 113595, "taker_buy_base": 1209622.42, "taker_buy_quote": 23387510.0946 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 20.22, "high": 21.29, "low": 20.03, "close": 21.18, "volume": 426454.38, "close_time": 1720310399999, "quote_volume": 8795532.6271, "trades": 31319, "taker_buy_base": 179684.96, "taker_buy_quote": 3704686.9473 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 21.18, "high": 21.24, "low": 19.64, "close": 19.76, "volume": 512111.32, "close_time": 1720396799999, "quote_volume": 10483300.7235, "trades": 36429, "taker_buy_base": 239616.65, "taker_buy_quote": 4900914.4606 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 19.76, "high": 21.13, "low": 18.93, "close": 20.4, "volume": 725837.75, "close_time": 1720483199999, "quote_volume": 14581474.1833, "trades": 51817, "taker_buy_base": 364282.77, "taker_buy_quote": 7326848.9587 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 20.4, "high": 21.06, "low": 20.28, "close": 20.64, "volume": 363104.47, "close_time": 1720569599999, "quote_volume": 7522818.9308, "trades": 24729, "taker_buy_base": 181421.37, "taker_buy_quote": 3757375.107 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 20.64, "high": 21.22, "low": 20.43, "close": 20.99, "volume": 300398.96, "close_time": 1720655999999, "quote_volume": 6291437.0338, "trades": 21885, "taker_buy_base": 157885.76, "taker_buy_quote": 3306966.3044 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 20.99, "high": 21.72, "low": 20.57, "close": 20.66, "volume": 368264.71, "close_time": 1720742399999, "quote_volume": 7807280.0118, "trades": 34733, "taker_buy_base": 169828.38, "taker_buy_quote": 3603837.2347 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 20.65, "high": 21.78, "low": 20.49, "close": 21.48, "volume": 307962.13, "close_time": 1720828799999, "quote_volume": 6492790.2775, "trades": 27680, "taker_buy_base": 168991.77, "taker_buy_quote": 3566563.9379 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 21.48, "high": 22.55, "low": 21.43, "close": 22.39, "volume": 814682.06, "close_time": 1720915199999, "quote_volume": 17940291.892, "trades": 46024, "taker_buy_base": 437328.07, "taker_buy_quote": 9629938.2944 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 22.38, "high": 22.73, "low": 22.15, "close": 22.58, "volume": 417281.22, "close_time": 1721001599999, "quote_volume": 9324343.3012, "trades": 28258, "taker_buy_base": 201732.54, "taker_buy_quote": 4505788.4471 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 22.57, "high": 23.97, "low": 22.51, "close": 23.88, "volume": 380815.94, "close_time": 1721087999999, "quote_volume": 8819014.1968, "trades": 39223, "taker_buy_base": 209415.12, "taker_buy_quote": 4849034.1367 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 23.89, "high": 23.99, "low": 22.74, "close": 23.59, "volume": 565285.61, "close_time": 1721174399999, "quote_volume": 13262932.6224, "trades": 52906, "taker_buy_base": 297554.45, "taker_buy_quote": 6989861.9304 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 23.59, "high": 23.89, "low": 22.88, "close": 22.96, "volume": 602623.97, "close_time": 1721260799999, "quote_volume": 14170108.9923, "trades": 53451, "taker_buy_base": 356132.69, "taker_buy_quote": 8388727.4136 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 22.97, "high": 23.49, "low": 22.51, "close": 23.01, "volume": 399338.0, "close_time": 1721347199999, "quote_volume": 9217945.7941, "trades": 46856, "taker_buy_base": 196268.16, "taker_buy_quote": 4531375.918 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 23.01, "high": 23.69, "low": 22.51, "close": 23.61, "volume": 362186.46, "close_time": 1721433599999, "quote_volume": 8383251.3396, "trades": 37681, "taker_buy_base": 192835.68, "taker_buy_quote": 4466708.0623 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 23.6, "high": 24.22, "low": 23.37, "close": 23.92, "volume": 414651.22, "close_time": 1721519999999, "quote_volume": 9859945.8773, "trades": 32897, "taker_buy_base": 236661.48, "taker_buy_quote": 5628148.5912 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 23.92, "high": 24.35, "low": 22.81, "close": 24.16, "volume": 425196.03, "close_time": 1721606399999, "quote_volume": 10048981.3573, "trades": 36908, "taker_buy_base": 219135.82, "taker_buy_quote": 5181649.458 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 24.16, "high": 24.31, "low": 22.98, "close": 23.43, "volume": 429472.07, "close_time": 1721692799999, "quote_volume": 10106637.1301, "trades": 34269, "taker_buy_base": 217624.2, "taker_buy_quote": 5126155.619 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 23.43, "high": 25.15, "low": 23.4, "close": 24.05, "volume": 1440619.36, "close_time": 1721779199999, "quote_volume": 34983497.7049, "trades": 112447, "taker_buy_base": 749049.22, "taker_buy_quote": 18191773.5691 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 24.04, "high": 24.14, "low": 22.58, "close": 22.86, "volume": 491782.96, "close_time": 1721865599999, "quote_volume": 11487318.1023, "trades": 40159, "taker_buy_base": 234061.49, "taker_buy_quote": 5465652.1617 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 22.85, "high": 22.96, "low": 21.28, "close": 22.09, "volume": 573118.86, "close_time": 1721951999999, "quote_volume": 12608557.8797, "trades": 47954, "taker_buy_base": 246887.23, "taker_buy_quote": 5433178.9648 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 22.09, "high": 22.99, "low": 22.06, "close": 22.91, "volume": 304481.78, "close_time": 1722038399999, "quote_volume": 6870350.1409, "trades": 17943, "taker_buy_base": 148766.04, "taker_buy_quote": 3355575.1572 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 22.91, "high": 23.29, "low": 22.54, "close": 22.82, "volume": 313313.1, "close_time": 1722124799999, "quote_volume": 7198126.4849, "trades": 29629, "taker_buy_base": 134650.06, "taker_buy_quote": 3095865.9315 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 22.82, "high": 22.94, "low": 22.38, "close": 22.64, "volume": 147829.06, "close_time": 1722211199999, "quote_volume": 3350566.6349, "trades": 13944, "taker_buy_base": 75108.0, "taker_buy_quote": 1702716.8155 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 22.64, "high": 23.56, "low": 22.55, "close": 22.83, "volume": 333295.01, "close_time": 1722297599999, "quote_volume": 7691232.0771, "trades": 27932, "taker_buy_base": 167619.92, "taker_buy_quote": 3870972.2155 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 22.83, "high": 23.06, "low": 21.97, "close": 22.24, "volume": 234138.47, "close_time": 1722383999999, "quote_volume": 5296927.7194, "trades": 20326, "taker_buy_base": 114833.12, "taker_buy_quote": 2600326.8201 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 22.24, "high": 22.57, "low": 21.65, "close": 21.78, "volume": 229398.5, "close_time": 1722470399999, "quote_volume": 5082539.9025, "trades": 22169, "taker_buy_base": 102194.05, "taker_buy_quote": 2266289.696 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 21.78, "high": 22.18, "low": 20.42, "close": 21.54, "volume": 504689.93, "close_time": 1722556799999, "quote_volume": 10748217.1562, "trades": 45956, "taker_buy_base": 226348.25, "taker_buy_quote": 4825009.3414 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 21.54, "high": 21.65, "low": 20.04, "close": 20.23, "volume": 591934.22, "close_time": 1722643199999, "quote_volume": 12243697.6551, "trades": 49406, "taker_buy_base": 270747.3, "taker_buy_quote": 5598885.9401 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 20.22, "high": 20.59, "low": 19.12, "close": 19.65, "volume": 584043.66, "close_time": 1722729599999, "quote_volume": 11687180.5286, "trades": 46415, "taker_buy_base": 248023.11, "taker_buy_quote": 4977376.1332 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 19.65, "high": 19.87, "low": 18.27, "close": 18.92, "volume": 564783.98, "close_time": 1722815999999, "quote_volume": 10797061.6601, "trades": 51206, "taker_buy_base": 248451.95, "taker_buy_quote": 4752806.4117 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 18.92, "high": 19.01, "low": 15.56, "close": 17.66, "volume": 2652398.66, "close_time": 1722902399999, "quote_volume": 45083945.9956, "trades": 230875, "taker_buy_base": 1222517.72, "taker_buy_quote": 20761046.0983 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 17.66, "high": 18.63, "low": 17.63, "close": 18.14, "volume": 732131.69, "close_time": 1722988799999, "quote_volume": 13267437.42, "trades": 54983, "taker_buy_base": 314933.31, "taker_buy_quote": 5715926.2267 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 18.14, "high": 18.56, "low": 17.72, "close": 18.16, "volume": 1416336.53, "close_time": 1723075199999, "quote_volume": 25557319.5664, "trades": 66803, "taker_buy_base": 556654.85, "taker_buy_quote": 10078979.2486 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 18.16, "high": 20.07, "low": 17.9, "close": 19.86, "volume": 1029090.67, "close_time": 1723161599999, "quote_volume": 19390062.7287, "trades": 63656, "taker_buy_base": 525589.09, "taker_buy_quote": 9900634.4418 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 19.86, "high": 19.91, "low": 18.93, "close": 19.42, "volume": 583099.15, "close_time": 1723247999999, "quote_volume": 11284820.9264, "trades": 48230, "taker_buy_base": 293865.86, "taker_buy_quote": 5694908.6734 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 19.42, "high": 19.61, "low": 19.27, "close": 19.39, "volume": 242984.99, "close_time": 1723334399999, "quote_volume": 4712538.4252, "trades": 24419, "taker_buy_base": 121422.93, "taker_buy_quote": 2355300.3115 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 19.39, "high": 19.72, "low": 18.35, "close": 18.41, "volume": 370711.54, "close_time": 1723420799999, "quote_volume": 7114547.4477, "trades": 32667, "taker_buy_base": 206310.14, "taker_buy_quote": 3988782.5656 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 18.41, "high": 19.25, "low": 18.23, "close": 19.18, "volume": 437723.78, "close_time": 1723507199999, "quote_volume": 8229196.7128, "trades": 40973, "taker_buy_base": 257180.93, "taker_buy_quote": 4839456.6025 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 19.17, "high": 19.29, "low": 18.69, "close": 19.16, "volume": 294389.64, "close_time": 1723593599999, "quote_volume": 5591568.2091, "trades": 31037, "taker_buy_base": 139938.66, "taker_buy_quote": 2661257.1657 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 19.16, "high": 19.29, "low": 18.51, "close": 18.83, "volume": 567706.95, "close_time": 1723679999999, "quote_volume": 10786257.684, "trades": 48938, "taker_buy_base": 229637.81, "taker_buy_quote": 4359984.076 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 18.83, "high": 19.16, "low": 18.29, "close": 18.54, "volume": 308709.45, "close_time": 1723766399999, "quote_volume": 5763558.4567, "trades": 36856, "taker_buy_base": 138694.79, "taker_buy_quote": 2592759.2013 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 18.55, "high": 18.89, "low": 18.3, "close": 18.74, "volume": 233685.96, "close_time": 1723852799999, "quote_volume": 4357730.6124, "trades": 31439, "taker_buy_base": 103053.5, "taker_buy_quote": 1921159.5929 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 18.74, "high": 18.94, "low": 18.58, "close": 18.79, "volume": 95089.27, "close_time": 1723939199999, "quote_volume": 1780366.1754, "trades": 13944, "taker_buy_base": 44770.27, "taker_buy_quote": 838586.0739 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 18.78, "high": 19.19, "low": 18.56, "close": 18.57, "volume": 181236.88, "close_time": 1724025599999, "quote_volume": 3423585.6209, "trades": 18763, "taker_buy_base": 92426.87, "taker_buy_quote": 1747493.9467 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 18.57, "high": 19.04, "low": 18.51, "close": 18.94, "volume": 249304.23, "close_time": 1724111999999, "quote_volume": 4688387.4884, "trades": 28193, "taker_buy_base": 125148.92, "taker_buy_quote": 2354015.5236 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 18.95, "high": 19.41, "low": 18.66, "close": 18.88, "volume": 272855.1, "close_time": 1724198399999, "quote_volume": 5194714.4778, "trades": 28392, "taker_buy_base": 137464.22, "taker_buy_quote": 2618786.2574 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 18.88, "high": 19.6, "low": 18.73, "close": 19.49, "volume": 378818.59, "close_time": 1724284799999, "quote_volume": 7302545.2021, "trades": 44013, "taker_buy_base": 195115.34, "taker_buy_quote": 3760970.8161 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 19.49, "high": 19.6, "low": 19.21, "close": 19.49, "volume": 305377.45, "close_time": 1724371199999, "quote_volume": 5949636.87, "trades": 32849, "taker_buy_base": 161568.37, "taker_buy_quote": 3151699.4537 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 19.5, "high": 20.84, "low": 19.48, "close": 20.57, "volume": 533976.4, "close_time": 1724457599999, "quote_volume": 10726477.19, "trades": 64130, "taker_buy_base": 321467.76, "taker_buy_quote": 6446875.1979 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 20.58, "high": 20.98, "low": 20.36, "close": 20.62, "volume": 329575.65, "close_time": 1724543999999, "quote_volume": 6806926.9303, "trades": 48969, "taker_buy_base": 157680.57, "taker_buy_quote": 3256676.521 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 20.63, "high": 20.68, "low": 19.85, "close": 20.12, "volume": 291941.19, "close_time": 1724630399999, "quote_volume": 5906705.3576, "trades": 48018, "taker_buy_base": 121680.63, "taker_buy_quote": 2459492.3782 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 20.11, "high": 20.25, "low": 19.37, "close": 19.44, "volume": 267166.11, "close_time": 1724716799999, "quote_volume": 5293087.0028, "trades": 46016, "taker_buy_base": 122695.81, "taker_buy_quote": 2428584.9945 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 19.44, "high": 19.6, "low": 17.82, "close": 18.3, "volume": 447174.41, "close_time": 1724803199999, "quote_volume": 8393325.729, "trades": 72548, "taker_buy_base": 209679.2, "taker_buy_quote": 3945319.9295 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 18.29, "high": 19.09, "low": 18.11, "close": 18.58, "volume": 450604.75, "close_time": 1724889599999, "quote_volume": 8352376.8274, "trades": 95767, "taker_buy_base": 222904.37, "taker_buy_quote": 4131602.0981 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 18.56, "high": 18.94, "low": 18.27, "close": 18.47, "volume": 190720.82, "close_time": 1724975999999, "quote_volume": 3560046.8231, "trades": 29869, "taker_buy_base": 83564.83, "taker_buy_quote": 1561293.6953 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 18.46, "high": 18.63, "low": 17.91, "close": 18.57, "volume": 251472.77, "close_time": 1725062399999, "quote_volume": 4608732.0869, "trades": 41977, "taker_buy_base": 105292.75, "taker_buy_quote": 1931162.2622 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 18.56, "high": 18.63, "low": 18.2, "close": 18.41, "volume": 106430.24, "close_time": 1725148799999, "quote_volume": 1958451.4969, "trades": 18163, "taker_buy_base": 44809.15, "taker_buy_quote": 824750.6277 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 18.41, "high": 18.41, "low": 17.46, "close": 17.62, "volume": 230763.08, "close_time": 1725235199999, "quote_volume": 4142905.0013, "trades": 39443, "taker_buy_base": 98104.6, "taker_buy_quote": 1760626.8618 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 17.62, "high": 18.42, "low": 17.52, "close": 18.27, "volume": 234924.15, "close_time": 1725321599999, "quote_volume": 4209416.2192, "trades": 36306, "taker_buy_base": 110467.56, "taker_buy_quote": 1981204.0478 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 18.27, "high": 18.41, "low": 17.61, "close": 17.66, "volume": 176907.54, "close_time": 1725407999999, "quote_volume": 3174546.2458, "trades": 29180, "taker_buy_base": 75118.5, "taker_buy_quote": 1348333.2498 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 17.65, "high": 18.29, "low": 16.82, "close": 18.07, "volume": 441003.11, "close_time": 1725494399999, "quote_volume": 7778140.4819, "trades": 54685, "taker_buy_base": 196974.37, "taker_buy_quote": 3466624.4761 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 18.07, "high": 18.16, "low": 17.46, "close": 17.61, "volume": 426686.88, "close_time": 1725580799999, "quote_volume": 7553183.6492, "trades": 45774, "taker_buy_base": 211538.83, "taker_buy_quote": 3751951.9973 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 17.61, "high": 17.87, "low": 16.73, "close": 17.3, "volume": 763752.67, "close_time": 1725667199999, "quote_volume": 13319125.667, "trades": 75058, "taker_buy_base": 297186.12, "taker_buy_quote": 5183296.5748 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 17.29, "high": 17.75, "low": 17.24, "close": 17.63, "volume": 167124.07, "close_time": 1725753599999, "quote_volume": 2928884.6132, "trades": 23830, "taker_buy_base": 82363.68, "taker_buy_quote": 1444103.2075 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 17.64, "high": 18.01, "low": 17.55, "close": 17.94, "volume": 171184.64, "close_time": 1725839999999, "quote_volume": 3043340.6708, "trades": 26339, "taker_buy_base": 83703.81, "taker_buy_quote": 1487928.93 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 17.96, "high": 18.6, "low": 17.78, "close": 18.34, "volume": 303486.53, "close_time": 1725926399999, "quote_volume": 5509696.545, "trades": 37591, "taker_buy_base": 159232.09, "taker_buy_quote": 2893676.8069 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 18.35, "high": 18.72, "low": 18.13, "close": 18.56, "volume": 292063.03, "close_time": 1726012799999, "quote_volume": 5369937.7589, "trades": 30739, "taker_buy_base": 157305.82, "taker_buy_quote": 2892182.6534 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 18.56, "high": 18.6, "low": 17.94, "close": 18.46, "volume": 296036.49, "close_time": 1726099199999, "quote_volume": 5423969.0109, "trades": 37332, "taker_buy_base": 128149.1, "taker_buy_quote": 2349680.083 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 18.46, "high": 18.63, "low": 18.31, "close": 18.56, "volume": 219289.41, "close_time": 1726185599999, "quote_volume": 4051585.2345, "trades": 27053, "taker_buy_base": 95032.3, "taker_buy_quote": 1756158.7616 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 18.56, "high": 18.92, "low": 18.25, "close": 18.85, "volume": 288402.59, "close_time": 1726271999999, "quote_volume": 5354817.9243, "trades": 30312, "taker_buy_base": 137516.49, "taker_buy_quote": 2555786.0642 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 18.85, "high": 18.88, "low": 18.46, "close": 18.61, "volume": 123515.71, "close_time": 1726358399999, "quote_volume": 2304260.9996, "trades": 16753, "taker_buy_base": 60992.27, "taker_buy_quote": 1137075.8742 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 18.6, "high": 18.65, "low": 17.67, "close": 17.79, "volume": 247689.07, "close_time": 1726444799999, "quote_volume": 4503423.7366, "trades": 28347, "taker_buy_base": 123021.01, "taker_buy_quote": 2236943.4135 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 17.78, "high": 17.89, "low": 17.48, "close": 17.75, "volume": 243491.16, "close_time": 1726531199999, "quote_volume": 4310774.8002, "trades": 24622, "taker_buy_base": 105428.26, "taker_buy_quote": 1867146.6458 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 17.74, "high": 18.27, "low": 17.62, "close": 17.98, "volume": 261913.2, "close_time": 1726617599999, "quote_volume": 4708917.1529, "trades": 23701, "taker_buy_base": 132796.31, "taker_buy_quote": 2390615.5493 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 17.98, "high": 18.34, "low": 17.49, "close": 18.32, "volume": 286913.37, "close_time": 1726703999999, "quote_volume": 5106065.9441, "trades": 26073, "taker_buy_base": 140752.8, "taker_buy_quote": 2503558.7452 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 18.33, "high": 19.2, "low": 18.33, "close": 18.79, "volume": 461997.94, "close_time": 1726790399999, "quote_volume": 8665073.033, "trades": 32586, "taker_buy_base": 252101.85, "taker_buy_quote": 4733439.9027 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 18.79, "high": 19.28, "low": 18.42, "close": 19.0, "volume": 661023.48, "close_time": 1726876799999, "quote_volume": 12540239.1114, "trades": 46440, "taker_buy_base": 425804.28, "taker_buy_quote": 8088308.8532 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 19.0, "high": 19.46, "low": 18.85, "close": 19.37, "volume": 261519.99, "close_time": 1726963199999, "quote_volume": 5010079.0476, "trades": 25469, "taker_buy_base": 134123.78, "taker_buy_quote": 2568219.7949 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 19.36, "high": 19.51, "low": 18.44, "close": 18.9, "volume": 288833.97, "close_time": 1727049599999, "quote_volume": 5475790.1398, "trades": 31961, "taker_buy_base": 130250.8, "taker_buy_quote": 2468697.6729 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 18.9, "high": 19.42, "low": 18.53, "close": 19.1, "volume": 350430.2, "close_time": 1727135999999, "quote_volume": 6699215.3035, "trades": 38731, "taker_buy_base": 187900.72, "taker_buy_quote": 3594421.9295 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 19.1, "high": 19.53, "low": 18.82, "close": 19.42, "volume": 458373.95, "close_time": 1727222399999, "quote_volume": 8759008.3481, "trades": 37273, "taker_buy_base": 217963.28, "taker_buy_quote": 4166669.6947 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 19.42, "high": 19.82, "low": 19.25, "close": 19.3, "volume": 371588.6, "close_time": 1727308799999, "quote_volume": 7248454.3338, "trades": 35939, "taker_buy_base": 177118.5, "taker_buy_quote": 3456724.1817 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 19.31, "high": 20.36, "low": 19.04, "close": 20.31, "volume": 585362.86, "close_time": 1727395199999, "quote_volume": 11666049.1324, "trades": 55942, "taker_buy_base": 282636.36, "taker_buy_quote": 5630348.2029 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 20.31, "high": 21.07, "low": 20.23, "close": 20.83, "volume": 615761.74, "close_time": 1727481599999, "quote_volume": 12728435.8249, "trades": 60998, "taker_buy_base": 312128.4, "taker_buy_quote": 6454747.5646 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 20.84, "high": 20.97, "low": 20.15, "close": 20.55, "volume": 410380.59, "close_time": 1727567999999, "quote_volume": 8420818.171, "trades": 51379, "taker_buy_base": 196546.45, "taker_buy_quote": 4034529.7649 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 20.56, "high": 20.72, "low": 20.14, "close": 20.43, "volume": 357613.3, "close_time": 1727654399999, "quote_volume": 7322741.7994, "trades": 39778, "taker_buy_base": 166288.53, "taker_buy_quote": 3406767.0413 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 20.43, "high": 20.49, "low": 19.3, "close": 19.46, "volume": 433800.03, "close_time": 1727740799999, "quote_volume": 8638103.4536, "trades": 52464, "taker_buy_base": 184699.82, "taker_buy_quote": 3677837.1797 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 19.47, "high": 19.84, "low": 18.0, "close": 18.41, "volume": 690296.0, "close_time": 1727827199999, "quote_volume": 12997647.4207, "trades": 79867, "taker_buy_base": 320486.72, "taker_buy_quote": 6027971.6461 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 18.41, "high": 18.73, "low": 17.74, "close": 17.94, "volume": 635696.57, "close_time": 1727913599999, "quote_volume": 11595906.3864, "trades": 82687, "taker_buy_base": 308135.87, "taker_buy_quote": 5627711.4476 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 17.94, "high": 18.64, "low": 17.78, "close": 18.51, "volume": 940021.8, "close_time": 1727999999999, "quote_volume": 17106459.4001, "trades": 91648, "taker_buy_base": 381151.3, "taker_buy_quote": 6943679.1845 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 18.52, "high": 18.92, "low": 18.34, "close": 18.77, "volume": 292532.13, "close_time": 1728086399999, "quote_volume": 5442080.7965, "trades": 40884, "taker_buy_base": 145799.76, "taker_buy_quote": 2714857.2089 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 18.77, "high": 18.86, "low": 18.34, "close": 18.55, "volume": 223631.55, "close_time": 1728172799999, "quote_volume": 4156447.3879, "trades": 27983, "taker_buy_base": 98358.3, "taker_buy_quote": 1828061.0441 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 18.55, "high": 18.9, "low": 18.44, "close": 18.76, "volume": 181206.66, "close_time": 1728259199999, "quote_volume": 3387853.9054, "trades": 32694, "taker_buy_base": 93719.73, "taker_buy_quote": 1752573.4686 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 18.75, "high": 19.14, "low": 18.53, "close": 18.57, "volume": 385244.38, "close_time": 1728345599999, "quote_volume": 7258573.4713, "trades": 58749, "taker_buy_base": 168102.49, "taker_buy_quote": 3169351.3365 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 18.57, "high": 18.85, "low": 18.18, "close": 18.34, "volume": 303611.3, "close_time": 1728431999999, "quote_volume": 5613788.8257, "trades": 37007, "taker_buy_base": 144929.42, "taker_buy_quote": 2675478.447 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 18.34, "high": 18.54, "low": 17.91, "close": 18.12, "volume": 237898.44, "close_time": 1728518399999, "quote_volume": 4352036.4196, "trades": 26437, "taker_buy_base": 120959.15, "taker_buy_quote": 2214125.0139 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 18.12, "high": 18.37, "low": 17.88, "close": 18.2, "volume": 264309.95, "close_time": 1728604799999, "quote_volume": 4797592.2023, "trades": 25444, "taker_buy_base": 114669.13, "taker_buy_quote": 2081464.128 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 18.2, "high": 18.74, "low": 18.16, "close": 18.59, "volume": 263779.5, "close_time": 1728691199999, "quote_volume": 4867060.5176, "trades": 24455, "taker_buy_base": 123870.57, "taker_buy_quote": 2284304.895 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 18.59, "high": 18.93, "low": 18.47, "close": 18.77, "volume": 219405.75, "close_time": 1728777599999, "quote_volume": 4108977.979, "trades": 24320, "taker_buy_base": 99229.0, "taker_buy_quote": 1859124.4609 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 18.77, "high": 18.84, "low": 18.26, "close": 18.55, "volume": 186803.71, "close_time": 1728863999999, "quote_volume": 3469292.9102, "trades": 28870, "taker_buy_base": 88895.78, "taker_buy_quote": 1651206.4076 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 18.55, "high": 19.63, "low": 18.38, "close": 19.5, "volume": 575919.16, "close_time": 1728950399999, "quote_volume": 11031000.7412, "trades": 47668, "taker_buy_base": 284649.11, "taker_buy_quote": 5446195.2956 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 19.5, "high": 19.77, "low": 18.68, "close": 19.36, "volume": 551268.9, "close_time": 1729036799999, "quote_volume": 10610588.9231, "trades": 55933, "taker_buy_base": 259172.49, "taker_buy_quote": 4988007.5613 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 19.36, "high": 19.8, "low": 19.17, "close": 19.38, "volume": 413340.12, "close_time": 1729123199999, "quote_volume": 8050137.6197, "trades": 42548, "taker_buy_base": 195735.4, "taker_buy_quote": 3811954.6318 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 19.38, "high": 19.62, "low": 18.74, "close": 19.04, "volume": 377651.64, "close_time": 1729209599999, "quote_volume": 7210733.4599, "trades": 38067, "taker_buy_base": 188245.52, "taker_buy_quote": 3598188.2195 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 19.04, "high": 19.42, "low": 18.99, "close": 19.36, "volume": 204467.29, "close_time": 1729295999999, "quote_volume": 3925454.0201, "trades": 25969, "taker_buy_base": 89235.05, "taker_buy_quote": 1713082.6727 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 19.37, "high": 19.92, "low": 19.21, "close": 19.9, "volume": 284920.53, "close_time": 1729382399999, "quote_volume": 5574263.3251, "trades": 36408, "taker_buy_base": 141259.29, "taker_buy_quote": 2767105.5666 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 19.9, "high": 20.36, "low": 19.54, "close": 20.2, "volume": 481537.41, "close_time": 1729468799999, "quote_volume": 9594241.9547, "trades": 54471, "taker_buy_base": 221626.04, "taker_buy_quote": 4418897.9392 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 20.19, "high": 20.3, "low": 19.34, "close": 19.42, "volume": 685069.64, "close_time": 1729555199999, "quote_volume": 13603818.1473, "trades": 62545, "taker_buy_base": 383419.26, "taker_buy_quote": 7616594.8505 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 19.41, "high": 19.53, "low": 18.87, "close": 19.07, "volume": 332853.66, "close_time": 1729641599999, "quote_volume": 6379869.2861, "trades": 54068, "taker_buy_base": 135016.86, "taker_buy_quote": 2585909.0667 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 19.08, "high": 19.09, "low": 18.18, "close": 18.64, "volume": 429345.36, "close_time": 1729727999999, "quote_volume": 8004325.5867, "trades": 46333, "taker_buy_base": 179956.47, "taker_buy_quote": 3362133.0422 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 18.64, "high": 19.02, "low": 18.42, "close": 18.87, "volume": 218217.82, "close_time": 1729814399999, "quote_volume": 4090258.7945, "trades": 35595, "taker_buy_base": 88296.43, "taker_buy_quote": 1656460.2316 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 18.88, "high": 19.5, "low": 17.55, "close": 18.25, "volume": 764926.59, "close_time": 1729900799999, "quote_volume": 14394706.4066, "trades": 96935, "taker_buy_base": 356101.81, "taker_buy_quote": 6698001.8768 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 18.24, "high": 18.51, "low": 17.95, "close": 18.23, "volume": 251504.89, "close_time": 1729987199999, "quote_volume": 4596007.6356, "trades": 34129, "taker_buy_base": 107546.23, "taker_buy_quote": 1965742.2447 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 18.22, "high": 18.56, "low": 18.06, "close": 18.41, "volume": 166090.23, "close_time": 1730073599999, "quote_volume": 3038096.6506, "trades": 21261, "taker_buy_base": 83504.03, "taker_buy_quote": 1527550.7587 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 18.41, "high": 19.12, "low": 18.13, "close": 19.0, "volume": 341128.89, "close_time": 1730159999999, "quote_volume": 6335361.6941, "trades": 40438, "taker_buy_base": 176219.51, "taker_buy_quote": 3274888.0847 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 19.0, "high": 19.53, "low": 18.96, "close": 19.43, "volume": 384211.3, "close_time": 1730246399999, "quote_volume": 7404112.7414, "trades": 43133, "taker_buy_base": 192919.85, "taker_buy_quote": 3718958.8368 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 19.44, "high": 19.82, "low": 19.11, "close": 19.45, "volume": 387905.93, "close_time": 1730332799999, "quote_volume": 7570161.0257, "trades": 50491, "taker_buy_base": 202026.39, "taker_buy_quote": 3945749.1764 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 19.45, "high": 19.53, "low": 18.4, "close": 18.6, "volume": 303257.87, "close_time": 1730419199999, "quote_volume": 5758096.4099, "trades": 45090, "taker_buy_base": 118934.23, "taker_buy_quote": 2258509.0554 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 18.59, "high": 19.05, "low": 18.15, "close": 18.46, "volume": 467044.06, "close_time": 1730505599999, "quote_volume": 8687691.542, "trades": 48778, "taker_buy_base": 187519.05, "taker_buy_quote": 3492746.5193 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 18.45, "high": 18.62, "low": 17.97, "close": 18.12, "volume": 182253.02, "close_time": 1730591999999, "quote_volume": 3319787.2412, "trades": 24729, "taker_buy_base": 80076.34, "taker_buy_quote": 1456848.5777 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 18.13, "high": 18.17, "low": 17.37, "close": 17.8, "volume": 468853.54, "close_time": 1730678399999, "quote_volume": 8318156.8069, "trades": 43210, "taker_buy_base": 207187.8, "taker_buy_quote": 3677741.8766 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 17.79, "high": 18.0, "low": 17.29, "close": 17.6, "volume": 339832.96, "close_time": 1730764799999, "quote_volume": 6027587.4089, "trades": 38925, "taker_buy_base": 154745.75, "taker_buy_quote": 2746784.8421 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 17.6, "high": 18.33, "low": 17.53, "close": 18.22, "volume": 315039.92, "close_time": 1730851199999, "quote_volume": 5672982.4546, "trades": 36837, "taker_buy_base": 141894.78, "taker_buy_quote": 2558160.5515 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 18.22, "high": 19.77, "low": 18.22, "close": 19.69, "volume": 749158.77, "close_time": 1730937599999, "quote_volume": 14335341.3149, "trades": 76268, "taker_buy_base": 387365.12, "taker_buy_quote": 7414064.5067 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 19.69, "high": 20.71, "low": 19.51, "close": 20.27, "volume": 882262.94, "close_time": 1731023999999, "quote_volume": 17814397.7937, "trades": 82824, "taker_buy_base": 476960.78, "taker_buy_quote": 9637950.3798 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 20.26, "high": 20.56, "low": 19.78, "close": 20.45, "volume": 602501.94, "close_time": 1731110399999, "quote_volume": 12174746.538, "trades": 53400, "taker_buy_base": 299489.26, "taker_buy_quote": 6055676.8233 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 20.44, "high": 22.17, "low": 20.14, "close": 21.76, "volume": 1003956.82, "close_time": 1731196799999, "quote_volume": 21056660.3454, "trades": 87191, "taker_buy_base": 519871.74, "taker_buy_quote": 10918104.6958 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 21.77, "high": 24.16, "low": 21.24, "close": 23.02, "volume": 2611248.51, "close_time": 1731283199999, "quote_volume": 59578699.1236, "trades": 216607, "taker_buy_base": 1234996.46, "taker_buy_quote": 28197216.2236 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 23.02, "high": 24.46, "low": 22.22, "close": 24.37, "volume": 1653198.82, "close_time": 1731369599999, "quote_volume": 38234933.5085, "trades": 130565, "taker_buy_base": 784495.83, "taker_buy_quote": 18158580.7257 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 24.36, "high": 24.58, "low": 21.84, "close": 22.75, "volume": 3318783.99, "close_time": 1731455999999, "quote_volume": 76609057.111, "trades": 225254, "taker_buy_base": 1780459.21, "taker_buy_quote": 41096697.7659 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 22.76, "high": 23.14, "low": 21.17, "close": 22.09, "volume": 1985292.71, "close_time": 1731542399999, "quote_volume": 44057239.5225, "trades": 156326, "taker_buy_base": 975849.41, "taker_buy_quote": 21672291.9943 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 22.08, "high": 22.76, "low": 21.35, "close": 21.8, "volume": 1434230.37, "close_time": 1731628799999, "quote_volume": 31857653.8903, "trades": 96811, "taker_buy_base": 719701.72, "taker_buy_quote": 15986136.9019 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 21.8, "high": 23.54, "low": 21.55, "close": 22.99, "volume": 1585948.42, "close_time": 1731715199999, "quote_volume": 35689714.64, "trades": 124216, "taker_buy_base": 794447.56, "taker_buy_quote": 17895900.7514 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 22.98, "high": 28.68, "low": 22.82, "close": 26.73, "volume": 5310373.21, "close_time": 1731801599999, "quote_volume": 138888345.9283, "trades": 548540, "taker_buy_base": 2660500.77, "taker_buy_quote": 69487064.0097 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 26.73, "high": 30.42, "low": 25.13, "close": 25.84, "volume": 4552805.28, "close_time": 1731887999999, "quote_volume": 125971446.8662, "trades": 377105, "taker_buy_base": 2340276.17, "taker_buy_quote": 65018075.6506 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 25.84, "high": 27.44, "low": 25.55, "close": 27.04, "volume": 1852758.43, "close_time": 1731974399999, "quote_volume": 49213568.3585, "trades": 200345, "taker_buy_base": 909553.5, "taker_buy_quote": 24187987.0898 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 27.06, "high": 27.68, "low": 25.51, "close": 26.16, "volume": 1006810.43, "close_time": 1732060799999, "quote_volume": 26575776.9073, "trades": 86111, "taker_buy_base": 477791.19, "taker_buy_quote": 12613994.8778 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 26.16, "high": 26.69, "low": 24.69, "close": 25.37, "volume": 1423677.3, "close_time": 1732147199999, "quote_volume": 36571565.8105, "trades": 94625, "taker_buy_base": 641048.0, "taker_buy_quote": 16489753.7167 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 25.38, "high": 28.85, "low": 24.62, "close": 27.34, "volume": 3008022.58, "close_time": 1732233599999, "quote_volume": 81068971.6247, "trades": 184895, "taker_buy_base": 1512340.6, "taker_buy_quote": 40799833.0231 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 27.34, "high": 28.71, "low": 26.79, "close": 28.52, "volume": 1855962.54, "close_time": 1732319999999, "quote_volume": 51679253.0615, "trades": 127606, "taker_buy_base": 957029.13, "taker_buy_quote": 26663574.112 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 28.51, "high": 31.34, "low": 28.33, "close": 29.64, "volume": 3287884.91, "close_time": 1732406399999, "quote_volume": 98123287.4977, "trades": 222281, "taker_buy_base": 1578627.74, "taker_buy_quote": 47134756.8637 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 29.64, "high": 30.64, "low": 27.17, "close": 28.84, "volume": 2467370.69, "close_time": 1732492799999, "quote_volume": 70825065.8235, "trades": 240829, "taker_buy_base": 1230403.43, "taker_buy_quote": 35262710.8804 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 28.85, "high": 31.98, "low": 27.68, "close": 29.77, "volume": 3463240.97, "close_time": 1732579199999, "quote_volume": 105887598.4411, "trades": 381441, "taker_buy_base": 1592731.4, "taker_buy_quote": 48694288.7536 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 29.76, "high": 30.42, "low": 27.38, "close": 28.33, "volume": 1919899.44, "close_time": 1732665599999, "quote_volume": 54861821.8686, "trades": 219163, "taker_buy_base": 1050999.53, "taker_buy_quote": 29999079.6457 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 28.33, "high": 33.31, "low": 27.81, "close": 32.9, "volume": 3368245.67, "close_time": 1732751999999, "quote_volume": 101993168.0577, "trades": 331937, "taker_buy_base": 1989904.7, "taker_buy_quote": 60238464.7407 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 32.89, "high": 33.54, "low": 31.31, "close": 31.91, "volume": 2704378.94, "close_time": 1732838399999, "quote_volume": 87114549.0189, "trades": 235238, "taker_buy_base": 1356384.22, "taker_buy_quote": 43743505.9052 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 31.92, "high": 32.4, "low": 31.03, "close": 31.94, "volume": 1204914.85, "close_time": 1732924799999, "quote_volume": 38198687.4956, "trades": 115378, "taker_buy_base": 590311.65, "taker_buy_quote": 18731753.9686 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 31.93, "high": 34.0, "low": 31.65, "close": 32.7, "volume": 2261051.14, "close_time": 1733011199999, "quote_volume": 74546645.9735, "trades": 201062, "taker_buy_base": 1165087.91, "taker_buy_quote": 38415044.911 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 32.7, "high": 33.68, "low": 31.63, "close": 33.32, "volume": 1412248.71, "close_time": 1733097599999, "quote_volume": 46078901.4134, "trades": 151529, "taker_buy_base": 682294.71, "taker_buy_quote": 22279092.9226 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 33.31, "high": 34.62, "low": 31.11, "close": 33.87, "volume": 4329869.94, "close_time": 1733183999999, "quote_volume": 143272612.9449, "trades": 568860, "taker_buy_base": 1960824.42, "taker_buy_quote": 64903320.2311 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 33.86, "high": 35.35, "low": 30.95, "close": 34.72, "volume": 4849496.39, "close_time": 1733270399999, "quote_volume": 161071081.9548, "trades": 464235, "taker_buy_base": 2265776.18, "taker_buy_quote": 75318022.9595 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 34.72, "high": 38.9, "low": 34.5, "close": 37.7, "volume": 5508558.25, "close_time": 1733356799999, "quote_volume": 203002605.3402, "trades": 493198, "taker_buy_base": 2695692.88, "taker_buy_quote": 99416897.2832 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 37.7, "high": 38.04, "low": 34.75, "close": 35.61, "volume": 3644399.42, "close_time": 1733443199999, "quote_volume": 133093724.6976, "trades": 459780, "taker_buy_base": 1852292.62, "taker_buy_quote": 67645509.8261 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 35.61, "high": 39.97, "low": 34.2, "close": 38.27, "volume": 4325750.86, "close_time": 1733529599999, "quote_volume": 161811114.2302, "trades": 447183, "taker_buy_base": 2099527.9, "taker_buy_quote": 78623167.2888 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 38.28, "high": 38.69, "low": 36.78, "close": 37.2, "volume": 1481301.56, "close_time": 1733615999999, "quote_volume": 55564294.1877, "trades": 180425, "taker_buy_base": 716086.93, "taker_buy_quote": 26867181.3425 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 37.2, "high": 37.6, "low": 35.78, "close": 37.08, "volume": 1063961.58, "close_time": 1733702399999, "quote_volume": 39057023.2282, "trades": 130937, "taker_buy_base": 485852.53, "taker_buy_quote": 17835843.6776 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 37.09, "high": 37.1, "low": 28.0, "close": 31.35, "volume": 3712717.25, "close_time": 1733788799999, "quote_volume": 122847018.7259, "trades": 450153, "taker_buy_base": 1734940.69, "taker_buy_quote": 57477517.6552 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 31.36, "high": 32.26, "low": 27.95, "close": 30.19, "volume": 3478020.78, "close_time": 1733875199999, "quote_volume": 105012671.4294, "trades": 319543, "taker_buy_base": 1763113.73, "taker_buy_quote": 53279207.8629 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 30.19, "high": 34.08, "low": 28.85, "close": 33.49, "volume": 3131160.62, "close_time": 1733961599999, "quote_volume": 100605056.8073, "trades": 246957, "taker_buy_base": 1547990.32, "taker_buy_quote": 49767158.0075 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 33.5, "high": 35.27, "low": 33.27, "close": 33.82, "volume": 3098156.28, "close_time": 1734047999999, "quote_volume": 106497770.4731, "trades": 229264, "taker_buy_base": 1479722.35, "taker_buy_quote": 50881711.403 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 33.83, "high": 34.83, "low": 33.05, "close": 34.01, "volume": 1803772.1, "close_time": 1734134399999, "quote_volume": 61326485.2645, "trades": 140631, "taker_buy_base": 842523.51, "taker_buy_quote": 28649034.9712 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 34.01, "high": 34.29, "low": 31.83, "close": 32.56, "volume": 1001187.38, "close_time": 1734220799999, "quote_volume": 33023940.4162, "trades": 95047, "taker_buy_base": 478174.88, "taker_buy_quote": 15780030.6209 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 32.57, "high": 33.94, "low": 32.16, "close": 33.79, "volume": 1184230.85, "close_time": 1734307199999, "quote_volume": 39024122.9616, "trades": 116723, "taker_buy_base": 552728.49, "taker_buy_quote": 18208506.012 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 33.79, "high": 35.16, "low": 32.07, "close": 33.21, "volume": 2168543.28, "close_time": 1734393599999, "quote_volume": 73000535.5052, "trades": 202995, "taker_buy_base": 1080938.85, "taker_buy_quote": 36396209.0763 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 33.21, "high": 34.02, "low": 32.04, "close": 32.5, "volume": 1534359.18, "close_time": 1734479999999, "quote_volume": 50782334.6124, "trades": 151463, "taker_buy_base": 683379.7, "taker_buy_quote": 22631041.8491 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 32.51, "high": 32.66, "low": 29.14, "close": 29.4, "volume": 2091819.29, "close_time": 1734566399999, "quote_volume": 65126989.9979, "trades": 187337, "taker_buy_base": 955213.08, "taker_buy_quote": 29704897.4886 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 29.39, "high": 29.98, "low": 25.97, "close": 26.72, "volume": 2717174.4, "close_time": 1734652799999, "quote_volume": 76307492.3286, "trades": 209068, "taker_buy_base": 1334575.27, "taker_buy_quote": 37469919.2388 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 26.72, "high": 27.61, "low": 23.49, "close": 27.44, "volume": 3381166.9, "close_time": 1734739199999, "quote_volume": 87118572.4367, "trades": 240267, "taker_buy_base": 1619640.47, "taker_buy_quote": 41651080.6832 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 27.44, "high": 28.56, "low": 25.67, "close": 26.03, "volume": 1172832.27, "close_time": 1734825599999, "quote_volume": 31693281.4339, "trades": 95419, "taker_buy_base": 544801.31, "taker_buy_quote": 14724931.7878 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 26.04, "high": 26.72, "low": 25.27, "close": 25.98, "volume": 790266.94, "close_time": 1734911999999, "quote_volume": 20575946.5139, "trades": 71621, "taker_buy_base": 387375.88, "taker_buy_quote": 10088523.2039 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 25.98, "high": 27.98, "low": 25.42, "close": 27.55, "volume": 1097294.42, "close_time": 1734998399999, "quote_volume": 29160706.5818, "trades": 92899, "taker_buy_base": 552952.19, "taker_buy_quote": 14708883.99 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 27.55, "high": 28.44, "low": 26.72, "close": 27.94, "volume": 1001541.06, "close_time": 1735084799999, "quote_volume": 27657190.2955, "trades": 73886, "taker_buy_base": 476778.1, "taker_buy_quote": 13172789.9173 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 27.93, "high": 28.29, "low": 26.92, "close": 27.32, "volume": 746479.56, "close_time": 1735171199999, "quote_volume": 20559400.8861, "trades": 57723, "taker_buy_base": 336017.57, "taker_buy_quote": 9260673.4489 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 27.32, "high": 27.51, "low": 25.51, "close": 25.87, "volume": 740845.9, "close_time": 1735257599999, "quote_volume": 19488941.557, "trades": 54393, "taker_buy_base": 358348.96, "taker_buy_quote": 9416397.6792 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 25.87, "high": 27.21, "low": 25.75, "close": 25.99, "volume": 773728.38, "close_time": 1735343999999, "quote_volume": 20395702.9515, "trades": 79995, "taker_buy_base": 386534.49, "taker_buy_quote": 10188555.4734 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 26.0, "high": 26.75, "low": 25.75, "close": 26.57, "volume": 377957.99, "close_time": 1735430399999, "quote_volume": 9911404.8094, "trades": 34927, "taker_buy_base": 181388.96, "taker_buy_quote": 4757536.4884 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 26.58, "high": 26.71, "low": 25.27, "close": 25.54, "volume": 414876.73, "close_time": 1735516799999, "quote_volume": 10818302.8084, "trades": 35727, "taker_buy_base": 186768.29, "taker_buy_quote": 4869815.3336 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 25.54, "high": 26.34, "low": 24.81, "close": 25.44, "volume": 711462.72, "close_time": 1735603199999, "quote_volume": 18158738.9164, "trades": 61203, "taker_buy_base": 338734.46, "taker_buy_quote": 8646720.4477 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 25.43, "high": 26.03, "low": 24.79, "close": 25.06, "volume": 578396.27, "close_time": 1735689599999, "quote_volume": 14673040.1953, "trades": 50641, "taker_buy_base": 279430.91, "taker_buy_quote": 7094753.3846 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 25.05, "high": 26.03, "low": 24.64, "close": 25.81, "volume": 847731.0, "close_time": 1735775999999, "quote_volume": 21530602.4879, "trades": 58383, "taker_buy_base": 406791.99, "taker_buy_quote": 10340050.8186 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 25.81, "high": 27.09, "low": 25.81, "close": 26.9, "volume": 853979.61, "close_time": 1735862399999, "quote_volume": 22723983.1418, "trades": 69397, "taker_buy_base": 414119.33, "taker_buy_quote": 11021433.7716 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 26.91, "high": 28.5, "low": 26.61, "close": 28.44, "volume": 891550.57, "close_time": 1735948799999, "quote_volume": 24687553.9003, "trades": 72217, "taker_buy_base": 444472.08, "taker_buy_quote": 12307697.0111 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 28.45, "high": 28.84, "low": 27.86, "close": 28.36, "volume": 800348.49, "close_time": 1736035199999, "quote_volume": 22671181.676, "trades": 57317, "taker_buy_base": 364036.02, "taker_buy_quote": 10313219.9337 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 28.36, "high": 28.6, "low": 27.41, "close": 28.13, "volume": 471220.56, "close_time": 1736121599999, "quote_volume": 13172776.7119, "trades": 38651, "taker_buy_base": 199424.14, "taker_buy_quote": 5574266.9077 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 28.14, "high": 29.24, "low": 27.72, "close": 28.67, "volume": 735930.81, "close_time": 1736207999999, "quote_volume": 20940838.8505, "trades": 68959, "taker_buy_base": 367437.98, "taker_buy_quote": 10458417.3819 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 28.67, "high": 28.8, "low": 25.79, "close": 25.9, "volume": 1294358.75, "close_time": 1736294399999, "quote_volume": 35351085.3939, "trades": 122235, "taker_buy_base": 626401.03, "taker_buy_quote": 17135282.7712 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 25.9, "high": 26.3, "low": 24.23, "close": 25.26, "volume": 1079868.12, "close_time": 1736380799999, "quote_volume": 27305677.6344, "trades": 89511, "taker_buy_base": 566058.71, "taker_buy_quote": 14307820.5642 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 25.27, "high": 25.6, "low": 24.31, "close": 24.88, "volume": 895408.41, "close_time": 1736467199999, "quote_volume": 22417585.927, "trades": 69154, "taker_buy_base": 472846.65, "taker_buy_quote": 11851686.6134 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 24.87, "high": 25.92, "low": 24.81, "close": 25.66, "volume": 670077.01, "close_time": 1736553599999, "quote_volume": 17045784.9756, "trades": 70050, "taker_buy_base": 309827.36, "taker_buy_quote": 7882700.1684 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 25.66, "high": 25.95, "low": 25.14, "close": 25.55, "volume": 379158.58, "close_time": 1736639999999, "quote_volume": 9645953.0969, "trades": 35254, "taker_buy_base": 189314.36, "taker_buy_quote": 4817282.9415 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 25.56, "high": 25.78, "low": 24.99, "close": 25.26, "volume": 269797.47, "close_time": 1736726399999, "quote_volume": 6862297.3806, "trades": 25230, "taker_buy_base": 136774.64, "taker_buy_quote": 3480538.8312 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 25.27, "high": 25.84, "low": 22.88, "close": 24.59, "volume": 1183562.12, "close_time": 1736812799999, "quote_volume": 28439688.0573, "trades": 111358, "taker_buy_base": 583985.64, "taker_buy_quote": 14041409.9232 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 24.58, "high": 25.51, "low": 24.45, "close": 25.4, "volume": 546312.23, "close_time": 1736899199999, "quote_volume": 13676234.5373, "trades": 41272, "taker_buy_base": 271610.62, "taker_buy_quote": 6794546.9722 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 25.4, "high": 27.18, "low": 24.89, "close": 27.13, "volume": 969045.19, "close_time": 1736985599999, "quote_volume": 25139857.2044, "trades": 81620, "taker_buy_base": 486384.17, "taker_buy_quote": 12638719.946 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 27.13, "high": 27.35, "low": 26.04, "close": 26.7, "volume": 875062.25, "close_time": 1737071999999, "quote_volume": 23397062.7992, "trades": 76284, "taker_buy_base": 445307.46, "taker_buy_quote": 11911075.007 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 26.7, "high": 28.67, "low": 26.7, "close": 28.26, "volume": 980232.07, "close_time": 1737158399999, "quote_volume": 27325028.5247, "trades": 75500, "taker_buy_base": 471995.48, "taker_buy_quote": 13154192.0749 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 28.27, "high": 28.5, "low": 26.37, "close": 26.93, "volume": 938943.69, "close_time": 1737244799999, "quote_volume": 25354079.2833, "trades": 75504, "taker_buy_base": 423459.07, "taker_buy_quote": 11432904.4184 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 26.93, "high": 28.12, "low": 24.95, "close": 25.43, "volume": 2416118.36, "close_time": 1737331199999, "quote_volume": 63989482.1981, "trades": 203734, "taker_buy_base": 1149677.33, "taker_buy_quote": 30467300.8684 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 25.43, "high": 28.02, "low": 24.73, "close": 25.8, "volume": 2021527.36, "close_time": 1737417599999, "quote_volume": 53146540.109, "trades": 230687, "taker_buy_base": 947547.52, "taker_buy_quote": 24916989.0637 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 25.78, "high": 27.86, "low": 24.95, "close": 27.12, "volume": 1512679.33, "close_time": 1737503999999, "quote_volume": 39720278.069, "trades": 129748, "taker_buy_base": 611793.88, "taker_buy_quote": 16062378.7866 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 27.13, "high": 27.72, "low": 26.43, "close": 26.83, "volume": 1100453.4, "close_time": 1737590399999, "quote_volume": 29548589.7574, "trades": 78818, "taker_buy_base": 391954.24, "taker_buy_quote": 10536409.9075 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 26.83, "high": 29.22, "low": 26.64, "close": 29.02, "volume": 2537445.47, "close_time": 1737676799999, "quote_volume": 70737773.6281, "trades": 215926, "taker_buy_base": 1096345.13, "taker_buy_quote": 30603096.2556 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 29.02, "high": 29.25, "low": 27.3, "close": 27.39, "volume": 1310726.89, "close_time": 1737763199999, "quote_volume": 37027625.9663, "trades": 104123, "taker_buy_base": 656563.67, "taker_buy_quote": 18554317.2609 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 27.38, "high": 27.55, "low": 26.61, "close": 27.04, "volume": 774533.64, "close_time": 1737849599999, "quote_volume": 20902006.0555, "trades": 58323, "taker_buy_base": 360337.57, "taker_buy_quote": 9733623.9681 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 27.04, "high": 27.16, "low": 26.04, "close": 26.19, "volume": 721554.35, "close_time": 1737935999999, "quote_volume": 19212891.3606, "trades": 54303, "taker_buy_base": 271188.68, "taker_buy_quote": 7231224.8937 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 26.2, "high": 26.68, "low": 24.63, "close": 26.0, "volume": 1636774.8, "close_time": 1738022399999, "quote_volume": 41954981.1322, "trades": 156520, "taker_buy_base": 770612.85, "taker_buy_quote": 19742278.6948 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 26.0, "high": 26.27, "low": 24.63, "close": 24.98, "volume": 506151.78, "close_time": 1738108799999, "quote_volume": 12956160.4795, "trades": 79894, "taker_buy_base": 273771.67, "taker_buy_quote": 7008825.432 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 24.97, "high": 26.03, "low": 24.8, "close": 25.54, "volume": 980102.22, "close_time": 1738195199999, "quote_volume": 24879446.7071, "trades": 116438, "taker_buy_base": 482566.94, "taker_buy_quote": 12262044.7144 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 25.53, "high": 26.67, "low": 25.35, "close": 26.28, "volume": 467546.13, "close_time": 1738281599999, "quote_volume": 12279600.5047, "trades": 77095, "taker_buy_base": 220458.53, "taker_buy_quote": 5791420.3959 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 26.28, "high": 27.8, "low": 25.93, "close": 26.83, "volume": 1118237.52, "close_time": 1738367999999, "quote_volume": 30151067.6911, "trades": 139405, "taker_buy_base": 540835.08, "taker_buy_quote": 14610544.7758 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 26.84, "high": 27.36, "low": 24.8, "close": 24.96, "volume": 817021.0, "close_time": 1738454399999, "quote_volume": 21378743.5175, "trades": 122066, "taker_buy_base": 360127.34, "taker_buy_quote": 9384131.2536 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 24.96, "high": 25.36, "low": 21.45, "close": 22.5, "volume": 1945671.28, "close_time": 1738540799999, "quote_volume": 45782406.3207, "trades": 311846, "taker_buy_base": 1021024.29, "taker_buy_quote": 24096617.4415 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 22.5, "high": 22.51, "low": 17.08, "close": 22.05, "volume": 6260045.31, "close_time": 1738627199999, "quote_volume": 123679253.0465, "trades": 723637, "taker_buy_base": 3193082.89, "taker_buy_quote": 63213649.0917 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 22.05, "high": 22.29, "low": 20.05, "close": 20.66, "volume": 1619514.25, "close_time": 1738713599999, "quote_volume": 33795466.0263, "trades": 231021, "taker_buy_base": 798375.91, "taker_buy_quote": 16666972.0545 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 20.66, "high": 21.48, "low": 20.38, "close": 20.69, "volume": 822962.74, "close_time": 1738799999999, "quote_volume": 17197713.1237, "trades": 114106, "taker_buy_base": 395032.57, "taker_buy_quote": 8262393.6513 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 20.7, "high": 21.27, "low": 19.53, "close": 19.69, "volume": 849356.32, "close_time": 1738886399999, "quote_volume": 17205378.292, "trades": 121027, "taker_buy_base": 444306.31, "taker_buy_quote": 8994943.5816 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 19.69, "high": 20.86, "low": 19.28, "close": 19.81, "volume": 944052.81, "close_time": 1738972799999, "quote_volume": 18979944.1471, "trades": 117834, "taker_buy_base": 415933.83, "taker_buy_quote": 8368259.25 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 19.8, "high": 20.25, "low": 19.57, "close": 20.12, "volume": 417864.16, "close_time": 1739059199999, "quote_volume": 8307420.3055, "trades": 56266, "taker_buy_base": 215505.55, "taker_buy_quote": 4284380.4586 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 20.12, "high": 20.53, "low": 19.35, "close": 20.15, "volume": 629328.6, "close_time": 1739145599999, "quote_volume": 12660255.8493, "trades": 80309, "taker_buy_base": 322698.18, "taker_buy_quote": 6489137.8706 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 20.15, "high": 20.85, "low": 19.64, "close": 20.68, "volume": 631220.87, "close_time": 1739231999999, "quote_volume": 12888640.4291, "trades": 85156, "taker_buy_base": 330120.81, "taker_buy_quote": 6750960.9388 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 20.68, "high": 21.37, "low": 19.85, "close": 20.22, "volume": 723441.55, "close_time": 1739318399999, "quote_volume": 14980858.2031, "trades": 95320, "taker_buy_base": 362464.07, "taker_buy_quote": 7503848.4443 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 20.22, "high": 21.71, "low": 19.81, "close": 21.38, "volume": 1058633.66, "close_time": 1739404799999, "quote_volume": 21701521.4382, "trades": 125671, "taker_buy_base": 505410.56, "taker_buy_quote": 10376803.5595 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 21.39, "high": 21.58, "low": 20.79, "close": 21.14, "volume": 582600.75, "close_time": 1739491199999, "quote_volume": 12304706.643, "trades": 78081, "taker_buy_base": 249027.93, "taker_buy_quote": 5264520.9302 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 21.15, "high": 21.94, "low": 21.02, "close": 21.39, "volume": 539842.56, "close_time": 1739577599999, "quote_volume": 11570536.7072, "trades": 68897, "taker_buy_base": 289414.82, "taker_buy_quote": 6203231.1069 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 21.39, "high": 21.51, "low": 20.64, "close": 20.8, "volume": 342610.0, "close_time": 1739663999999, "quote_volume": 7226081.6405, "trades": 43976, "taker_buy_base": 170364.81, "taker_buy_quote": 3591661.9654 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 20.81, "high": 20.91, "low": 20.27, "close": 20.45, "volume": 258408.63, "close_time": 1739750399999, "quote_volume": 5317860.0386, "trades": 47261, "taker_buy_base": 133068.25, "taker_buy_quote": 2739154.7897 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 20.45, "high": 21.59, "low": 20.11, "close": 20.9, "volume": 646782.4, "close_time": 1739836799999, "quote_volume": 13552766.2138, "trades": 97798, "taker_buy_base": 315541.96, "taker_buy_quote": 6607457.119 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 20.9, "high": 20.95, "low": 19.55, "close": 20.18, "volume": 734882.26, "close_time": 1739923199999, "quote_volume": 14751382.0852, "trades": 110226, "taker_buy_base": 374112.33, "taker_buy_quote": 7509874.1706 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 20.18, "high": 21.3, "low": 19.98, "close": 21.17, "volume": 595524.22, "close_time": 1740009599999, "quote_volume": 12382820.7421, "trades": 77068, "taker_buy_base": 267278.35, "taker_buy_quote": 5559485.9108 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 21.18, "high": 21.62, "low": 20.69, "close": 20.93, "volume": 630914.01, "close_time": 1740095999999, "quote_volume": 13285607.2645, "trades": 79471, "taker_buy_base": 322852.12, "taker_buy_quote": 6794480.5086 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 20.93, "high": 21.62, "low": 19.88, "close": 20.22, "volume": 981947.64, "close_time": 1740182399999, "quote_volume": 20470459.5052, "trades": 124334, "taker_buy_base": 477645.31, "taker_buy_quote": 9970156.8188 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 20.22, "high": 20.79, "low": 20.05, "close": 20.47, "volume": 517496.25, "close_time": 1740268799999, "quote_volume": 10569660.1456, "trades": 53990, "taker_buy_base": 244003.53, "taker_buy_quote": 4986158.3863 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 20.46, "high": 21.05, "low": 20.44, "close": 20.75, "volume": 375578.99, "close_time": 1740355199999, "quote_volume": 7771583.9269, "trades": 55083, "taker_buy_base": 158996.41, "taker_buy_quote": 3290200.9792 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 20.76, "high": 20.89, "low": 18.27, "close": 18.64, "volume": 1146762.28, "close_time": 1740441599999, "quote_volume": 22326310.9592, "trades": 155106, "taker_buy_base": 546587.02, "taker_buy_quote": 10632480.6182 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 18.63, "high": 19.11, "low": 17.32, "close": 18.89, "volume": 1998470.31, "close_time": 1740527999999, "quote_volume": 36305633.2473, "trades": 214041, "taker_buy_base": 840198.89, "taker_buy_quote": 15293340.2676 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 18.88, "high": 19.19, "low": 18.08, "close": 18.76, "volume": 885455.17, "close_time": 1740614399999, "quote_volume": 16556966.8729, "trades": 106795, "taker_buy_base": 387825.41, "taker_buy_quote": 7244438.688 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 18.77, "high": 19.17, "low": 18.26, "close": 18.71, "volume": 684424.4, "close_time": 1740700799999, "quote_volume": 12933366.762, "trades": 86990, "taker_buy_base": 329007.1, "taker_buy_quote": 6212463.1747 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 18.72, "high": 19.64, "low": 17.63, "close": 19.57, "volume": 2309349.61, "close_time": 1740787199999, "quote_volume": 42128031.5084, "trades": 213904, "taker_buy_base": 847518.51, "taker_buy_quote": 15548621.6165 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 19.56, "high": 19.8, "low": 18.81, "close": 19.05, "volume": 657441.95, "close_time": 1740873599999, "quote_volume": 12671363.8978, "trades": 86160, "taker_buy_base": 268509.4, "taker_buy_quote": 5183283.0012 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 19.05, "high": 21.3, "low": 18.85, "close": 21.0, "volume": 1482952.16, "close_time": 1740959999999, "quote_volume": 30071916.9457, "trades": 226640, "taker_buy_base": 749595.85, "taker_buy_quote": 15201437.2351 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 20.99, "high": 21.03, "low": 18.44, "close": 18.7, "volume": 1409863.54, "close_time": 1741046399999, "quote_volume": 27886019.7206, "trades": 213545, "taker_buy_base": 716121.04, "taker_buy_quote": 14148738.8361 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 18.71, "high": 19.21, "low": 17.68, "close": 18.96, "volume": 1606565.17, "close_time": 1741132799999, "quote_volume": 29394490.034, "trades": 223443, "taker_buy_base": 647641.96, "taker_buy_quote": 11879685.8945 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 18.95, "high": 20.88, "low": 18.83, "close": 20.5, "volume": 1137695.57, "close_time": 1741219199999, "quote_volume": 22684924.4725, "trades": 147903, "taker_buy_base": 566878.44, "taker_buy_quote": 11286250.6427 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 20.5, "high": 21.41, "low": 19.85, "close": 19.96, "volume": 1128980.73, "close_time": 1741305599999, "quote_volume": 23265156.2482, "trades": 137162, "taker_buy_base": 595228.53, "taker_buy_quote": 12257585.3056 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 19.97, "high": 21.25, "low": 19.18, "close": 20.41, "volume": 1779407.16, "close_time": 1741391999999, "quote_volume": 36565617.3497, "trades": 198199, "taker_buy_base": 893461.41, "taker_buy_quote": 18380003.8171 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 20.4, "high": 20.62, "low": 19.48, "close": 20.23, "volume": 603910.65, "close_time": 1741478399999, "quote_volume": 12078681.7779, "trades": 70622, "taker_buy_base": 293600.67, "taker_buy_quote": 5864883.9111 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 20.23, "high": 20.5, "low": 17.66, "close": 17.93, "volume": 940052.69, "close_time": 1741564799999, "quote_volume": 17400618.0416, "trades": 111239, "taker_buy_base": 452574.82, "taker_buy_quote": 8349212.5881 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 17.94, "high": 18.78, "low": 16.71, "close": 16.88, "volume": 1589745.93, "close_time": 1741651199999, "quote_volume": 28313095.4185, "trades": 174341, "taker_buy_base": 683891.03, "taker_buy_quote": 12153187.6174 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 16.88, "high": 18.18, "low": 15.87, "close": 17.86, "volume": 1755520.9, "close_time": 1741737599999, "quote_volume": 30122508.3406, "trades": 164618, "taker_buy_base": 817159.33, "taker_buy_quote": 14006528.5898 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 17.86, "high": 18.37, "low": 17.28, "close": 17.98, "volume": 708150.03, "close_time": 1741823999999, "quote_volume": 12540301.1037, "trades": 92182, "taker_buy_base": 358408.97, "taker_buy_quote": 6353667.1968 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 17.99, "high": 18.17, "low": 17.39, "close": 17.9, "volume": 463882.93, "close_time": 1741910399999, "quote_volume": 8262652.0867, "trades": 62923, "taker_buy_base": 229787.66, "taker_buy_quote": 4093609.3881 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 17.9, "high": 18.5, "low": 17.83, "close": 18.02, "volume": 557225.47, "close_time": 1741996799999, "quote_volume": 10112003.6589, "trades": 55760, "taker_buy_base": 273423.26, "taker_buy_quote": 4964501.6073 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 18.03, "high": 18.24, "low": 17.84, "close": 17.95, "volume": 445384.26, "close_time": 1742083199999, "quote_volume": 8020723.9953, "trades": 41290, "taker_buy_base": 240202.28, "taker_buy_quote": 4326822.8696 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 17.95, "high": 18.08, "low": 17.18, "close": 17.48, "volume": 566811.12, "close_time": 1742169599999, "quote_volume": 9950408.9178, "trades": 65423, "taker_buy_base": 258151.6, "taker_buy_quote": 4532329.5267 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 17.48, "high": 18.18, "low": 17.46, "close": 17.83, "volume": 512500.67, "close_time": 1742255999999, "quote_volume": 9161123.5783, "trades": 58328, "taker_buy_base": 234114.06, "taker_buy_quote": 4184396.9778 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 17.83, "high": 17.85, "low": 17.25, "close": 17.69, "volume": 434150.34, "close_time": 1742342399999, "quote_volume": 7582366.3885, "trades": 53373, "taker_buy_base": 194094.18, "taker_buy_quote": 3392640.297 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 17.7, "high": 18.63, "low": 17.69, "close": 18.55, "volume": 900254.51, "close_time": 1742428799999, "quote_volume": 16419153.6364, "trades": 112726, "taker_buy_base": 462595.03, "taker_buy_quote": 8444643.8289 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 18.55, "high": 18.64, "low": 17.59, "close": 17.89, "volume": 480005.42, "close_time": 1742515199999, "quote_volume": 8651176.2047, "trades": 48529, "taker_buy_base": 210890.63, "taker_buy_quote": 3803489.4215 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 17.89, "high": 18.0, "low": 17.51, "close": 17.7, "volume": 343945.46, "close_time": 1742601599999, "quote_volume": 6089190.6657, "trades": 45431, "taker_buy_base": 162216.0, "taker_buy_quote": 2870585.6003 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 17.7, "high": 18.0, "low": 17.62, "close": 17.67, "volume": 250511.51, "close_time": 1742687999999, "quote_volume": 4469745.1273, "trades": 24287, "taker_buy_base": 115556.63, "taker_buy_quote": 2061510.7199 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 17.66, "high": 17.84, "low": 17.51, "close": 17.81, "volume": 223302.53, "close_time": 1742774399999, "quote_volume": 3954277.9746, "trades": 25744, "taker_buy_base": 109577.88, "taker_buy_quote": 1940530.2315 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 17.81, "high": 18.43, "low": 17.65, "close": 18.31, "volume": 671325.01, "close_time": 1742860799999, "quote_volume": 12212695.4884, "trades": 63684, "taker_buy_base": 320259.01, "taker_buy_quote": 5824185.2221 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 18.31, "high": 18.68, "low": 18.02, "close": 18.42, "volume": 391425.23, "close_time": 1742947199999, "quote_volume": 7167604.2565, "trades": 49365, "taker_buy_base": 179114.87, "taker_buy_quote": 3282150.9444 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 18.42, "high": 18.68, "low": 17.78, "close": 18.0, "volume": 384141.9, "close_time": 1743033599999, "quote_volume": 7021133.8873, "trades": 48735, "taker_buy_base": 169407.8, "taker_buy_quote": 3097039.216 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 18.01, "high": 18.32, "low": 17.7, "close": 17.8, "volume": 260500.39, "close_time": 1743119999999, "quote_volume": 4693854.292, "trades": 37261, "taker_buy_base": 129649.22, "taker_buy_quote": 2337109.9671 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 17.8, "high": 17.95, "low": 16.86, "close": 17.14, "volume": 415854.83, "close_time": 1743206399999, "quote_volume": 7175059.8059, "trades": 47506, "taker_buy_base": 188887.14, "taker_buy_quote": 3258084.9853 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 17.14, "high": 17.26, "low": 16.34, "close": 16.6, "volume": 277493.36, "close_time": 1743292799999, "quote_volume": 4655277.198, "trades": 37149, "taker_buy_base": 126953.98, "taker_buy_quote": 2130062.2689 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 16.6, "high": 16.87, "low": 16.23, "close": 16.5, "volume": 264832.0, "close_time": 1743379199999, "quote_volume": 4405585.8132, "trades": 32636, "taker_buy_base": 122315.35, "taker_buy_quote": 2034856.6868 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 16.5, "high": 16.96, "low": 16.22, "close": 16.78, "volume": 486034.1, "close_time": 1743465599999, "quote_volume": 8053713.3087, "trades": 52658, "taker_buy_base": 247065.04, "taker_buy_quote": 4096260.134 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 16.78, "high": 17.28, "low": 16.66, "close": 16.91, "volume": 417330.94, "close_time": 1743551999999, "quote_volume": 7068077.1522, "trades": 42642, "taker_buy_base": 202599.72, "taker_buy_quote": 3437522.9437 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 16.91, "high": 17.34, "low": 15.81, "close": 16.09, "volume": 826831.49, "close_time": 1743638399999, "quote_volume": 13748883.4417, "trades": 110628, "taker_buy_base": 390128.89, "taker_buy_quote": 6492530.0573 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 16.08, "high": 16.92, "low": 15.56, "close": 16.23, "volume": 692885.41, "close_time": 1743724799999, "quote_volume": 11130647.6406, "trades": 62506, "taker_buy_base": 342728.18, "taker_buy_quote": 5505121.0696 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 16.24, "high": 16.48, "low": 15.75, "close": 16.25, "volume": 350516.94, "close_time": 1743811199999, "quote_volume": 5662707.8196, "trades": 45752, "taker_buy_base": 172111.9, "taker_buy_quote": 2782344.8842 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 16.25, "high": 16.39, "low": 15.7, "close": 15.88, "volume": 159669.67, "close_time": 1743897599999, "quote_volume": 2567334.0936, "trades": 19888, "taker_buy_base": 72710.31, "taker_buy_quote": 1169032.9506 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 15.89, "high": 15.98, "low": 13.82, "close": 14.16, "volume": 1208497.39, "close_time": 1743983999999, "quote_volume": 17873084.8786, "trades": 101146, "taker_buy_base": 592960.76, "taker_buy_quote": 8769379.4286 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 14.16, "high": 14.89, "low": 12.7, "close": 14.49, "volume": 2654462.27, "close_time": 1744070399999, "quote_volume": 36654247.3398, "trades": 236010, "taker_buy_base": 1039549.23, "taker_buy_quote": 14421668.4481 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 14.5, "high": 14.98, "low": 14.0, "close": 14.07, "volume": 604967.35, "close_time": 1744156799999, "quote_volume": 8720722.7443, "trades": 60096, "taker_buy_base": 294696.02, "taker_buy_quote": 4252804.3766 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 14.07, "high": 15.56, "low": 13.57, "close": 15.3, "volume": 1276115.48, "close_time": 1744243199999, "quote_volume": 18385408.8752, "trades": 119172, "taker_buy_base": 621330.25, "taker_buy_quote": 8933387.6062 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 15.3, "high": 15.3, "low": 14.2, "close": 14.79, "volume": 489160.28, "close_time": 1744329599999, "quote_volume": 7219722.6386, "trades": 57257, "taker_buy_base": 232406.06, "taker_buy_quote": 3426712.6272 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 14.79, "high": 15.25, "low": 14.76, "close": 15.17, "volume": 353111.34, "close_time": 1744415999999, "quote_volume": 5309990.5063, "trades": 34878, "taker_buy_base": 171040.11, "taker_buy_quote": 2574421.4705 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 15.16, "high": 15.8, "low": 15.07, "close": 15.54, "volume": 461832.83, "close_time": 1744502399999, "quote_volume": 7144731.5014, "trades": 37969, "taker_buy_base": 220466.13, "taker_buy_quote": 3410325.0516 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 15.54, "high": 15.73, "low": 15.01, "close": 15.22, "volume": 459519.59, "close_time": 1744588799999, "quote_volume": 7022741.3607, "trades": 55037, "taker_buy_base": 223850.86, "taker_buy_quote": 3422441.8863 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 15.22, "high": 15.82, "low": 15.19, "close": 15.23, "volume": 482792.34, "close_time": 1744675199999, "quote_volume": 7488732.3566, "trades": 58577, "taker_buy_base": 253647.07, "taker_buy_quote": 3933347.234 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 15.23, "high": 15.39, "low": 14.82, "close": 14.87, "volume": 389162.87, "close_time": 1744761599999, "quote_volume": 5885030.1763, "trades": 46743, "taker_buy_base": 186437.99, "taker_buy_quote": 2821746.9144 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 14.87, "high": 15.09, "low": 14.54, "close": 14.85, "volume": 468632.88, "close_time": 1744847999999, "quote_volume": 6969200.0978, "trades": 59516, "taker_buy_base": 201055.53, "taker_buy_quote": 2990047.964 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 14.85, "high": 15.21, "low": 14.72, "close": 15.08, "volume": 318071.7, "close_time": 1744934399999, "quote_volume": 4765147.8605, "trades": 38270, "taker_buy_base": 158361.26, "taker_buy_quote": 2372890.0267 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 15.09, "high": 15.59, "low": 15.0, "close": 15.45, "volume": 247480.39, "close_time": 1745020799999, "quote_volume": 3806532.4755, "trades": 27852, "taker_buy_base": 112740.81, "taker_buy_quote": 1733698.8248 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 15.45, "high": 16.06, "low": 15.44, "close": 15.95, "volume": 343463.1, "close_time": 1745107199999, "quote_volume": 5442259.61, "trades": 34341, "taker_buy_base": 160839.55, "taker_buy_quote": 2549504.3574 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 15.95, "high": 16.13, "low": 15.75, "close": 16.06, "volume": 309232.05, "close_time": 1745193599999, "quote_volume": 4923829.7556, "trades": 30636, "taker_buy_base": 140625.95, "taker_buy_quote": 2240002.1768 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 16.06, "high": 16.33, "low": 15.52, "close": 15.62, "volume": 441569.33, "close_time": 1745279999999, "quote_volume": 7085561.9354, "trades": 47632, "taker_buy_base": 211182.97, "taker_buy_quote": 3389061.1088 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 15.62, "high": 16.78, "low": 15.33, "close": 16.66, "volume": 593745.64, "close_time": 1745366399999, "quote_volume": 9485903.9446, "trades": 78788, "taker_buy_base": 305642.08, "taker_buy_quote": 4864231.1758 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 16.67, "high": 17.06, "low": 16.55, "close": 16.78, "volume": 580944.35, "close_time": 1745452799999, "quote_volume": 9776954.6523, "trades": 74544, "taker_buy_base": 301605.81, "taker_buy_quote": 5076240.7469 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 16.77, "high": 16.84, "low": 16.15, "close": 16.76, "volume": 366537.0, "close_time": 1745539199999, "quote_volume": 6049785.7097, "trades": 53943, "taker_buy_base": 191688.23, "taker_buy_quote": 3161828.0928 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 16.75, "high": 17.42, "low": 16.55, "close": 17.24, "volume": 497171.93, "close_time": 1745625599999, "quote_volume": 8505639.4057, "trades": 74569, "taker_buy_base": 250189.84, "taker_buy_quote": 4283752.263 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 17.24, "high": 17.54, "low": 16.84, "close": 17.03, "volume": 377232.09, "close_time": 1745711999999, "quote_volume": 6464089.434, "trades": 47294, "taker_buy_base": 170100.68, "taker_buy_quote": 2918934.0098 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 17.04, "high": 17.67, "low": 16.55, "close": 16.56, "volume": 536357.74, "close_time": 1745798399999, "quote_volume": 9173083.6943, "trades": 66979, "taker_buy_base": 276879.52, "taker_buy_quote": 4739250.6011 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 16.57, "high": 17.1, "low": 16.24, "close": 17.0, "volume": 356840.24, "close_time": 1745884799999, "quote_volume": 5963826.1733, "trades": 48257, "taker_buy_base": 165242.13, "taker_buy_quote": 2759636.6173 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 17.0, "high": 17.56, "low": 16.63, "close": 16.73, "volume": 623738.03, "close_time": 1745971199999, "quote_volume": 10696302.0836, "trades": 73891, "taker_buy_base": 286107.36, "taker_buy_quote": 4907044.4684 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 16.72, "high": 16.88, "low": 16.16, "close": 16.51, "volume": 322624.5, "close_time": 1746057599999, "quote_volume": 5353278.5593, "trades": 47998, "taker_buy_base": 146864.82, "taker_buy_quote": 2438868.2408 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 16.52, "high": 17.1, "low": 16.47, "close": 16.89, "volume": 312883.1, "close_time": 1746143999999, "quote_volume": 5270153.9299, "trades": 39265, "taker_buy_base": 142131.54, "taker_buy_quote": 2393822.4305 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 16.88, "high": 17.34, "low": 16.87, "close": 17.23, "volume": 294748.37, "close_time": 1746230399999, "quote_volume": 5049077.6711, "trades": 41225, "taker_buy_base": 149331.28, "taker_buy_quote": 2558251.1683 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 17.24, "high": 17.25, "low": 16.42, "close": 16.6, "volume": 248372.3, "close_time": 1746316799999, "quote_volume": 4163429.0939, "trades": 32551, "taker_buy_base": 134310.37, "taker_buy_quote": 2248885.6996 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 16.6, "high": 16.78, "low": 15.89, "close": 16.01, "volume": 380677.48, "close_time": 1746403199999, "quote_volume": 6183975.6326, "trades": 43501, "taker_buy_base": 167520.6, "taker_buy_quote": 2724167.5913 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 16.01, "high": 16.25, "low": 15.76, "close": 16.0, "volume": 364395.64, "close_time": 1746489599999, "quote_volume": 5834857.7564, "trades": 44489, "taker_buy_base": 179933.66, "taker_buy_quote": 2881003.2051 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 16.01, "high": 16.31, "low": 15.58, "close": 16.23, "volume": 481132.3, "close_time": 1746575999999, "quote_volume": 7647817.8012, "trades": 59757, "taker_buy_base": 241423.4, "taker_buy_quote": 3843366.8935 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 16.24, "high": 16.47, "low": 15.82, "close": 16.19, "volume": 501581.15, "close_time": 1746662399999, "quote_volume": 8104500.0775, "trades": 60252, "taker_buy_base": 226917.05, "taker_buy_quote": 3664256.0107 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 16.19, "high": 18.7, "low": 16.18, "close": 18.63, "volume": 1119101.77, "close_time": 1746748799999, "quote_volume": 19564012.9356, "trades": 143827, "taker_buy_base": 579449.05, "taker_buy_quote": 10123633.3341 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 18.63, "high": 19.81, "low": 18.38, "close": 19.21, "volume": 1146631.3, "close_time": 1746835199999, "quote_volume": 21824761.8284, "trades": 207699, "taker_buy_base": 559471.73, "taker_buy_quote": 10653327.5752 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 19.22, "high": 20.79, "low": 18.92, "close": 20.7, "volume": 970376.98, "close_time": 1746921599999, "quote_volume": 19155568.8546, "trades": 163560, "taker_buy_base": 478578.92, "taker_buy_quote": 9429058.3305 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 20.69, "high": 20.8, "low": 19.5, "close": 19.96, "volume": 732165.11, "close_time": 1747007999999, "quote_volume": 14670673.838, "trades": 126812, "taker_buy_base": 312243.77, "taker_buy_quote": 6258758.7137 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 19.96, "high": 20.86, "low": 19.17, "close": 19.79, "volume": 938380.25, "close_time": 1747094399999, "quote_volume": 18847716.5301, "trades": 179227, "taker_buy_base": 442020.52, "taker_buy_quote": 8888384.2827 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 19.78, "high": 21.01, "low": 18.94, "close": 20.67, "volume": 752756.51, "close_time": 1747180799999, "quote_volume": 15074259.5773, "trades": 137976, "taker_buy_base": 345219.12, "taker_buy_quote": 6913834.4602 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 20.67, "high": 20.99, "low": 19.67, "close": 19.87, "volume": 581221.73, "close_time": 1747267199999, "quote_volume": 11753999.576, "trades": 99322, "taker_buy_base": 284696.5, "taker_buy_quote": 5757872.9878 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 19.88, "high": 20.08, "low": 18.53, "close": 18.95, "volume": 582587.25, "close_time": 1747353599999, "quote_volume": 11147335.4316, "trades": 110989, "taker_buy_base": 294722.42, "taker_buy_quote": 5633115.1545 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 18.95, "high": 19.42, "low": 18.55, "close": 18.7, "volume": 726408.2, "close_time": 1747439999999, "quote_volume": 13838756.6419, "trades": 96285, "taker_buy_base": 332219.57, "taker_buy_quote": 6331960.4376 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 18.7, "high": 18.75, "low": 17.89, "close": 18.12, "volume": 463934.95, "close_time": 1747526399999, "quote_volume": 8481268.7544, "trades": 69218, "taker_buy_base": 240639.47, "taker_buy_quote": 4397496.5434 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 18.13, "high": 19.11, "low": 17.56, "close": 18.72, "volume": 677632.77, "close_time": 1747612799999, "quote_volume": 12428808.1507, "trades": 96073, "taker_buy_base": 354957.66, "taker_buy_quote": 6512519.6476 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 18.73, "high": 18.78, "low": 17.36, "close": 18.52, "volume": 873510.87, "close_time": 1747699199999, "quote_volume": 15740957.8783, "trades": 101702, "taker_buy_base": 422940.45, "taker_buy_quote": 7624580.7274 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 18.53, "high": 18.82, "low": 17.88, "close": 18.42, "volume": 468439.59, "close_time": 1747785599999, "quote_volume": 8605713.3994, "trades": 76188, "taker_buy_base": 207841.6, "taker_buy_quote": 3820458.1206 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 18.42, "high": 19.3, "low": 18.2, "close": 18.99, "volume": 732273.34, "close_time": 1747871999999, "quote_volume": 13705342.1164, "trades": 111065, "taker_buy_base": 341212.18, "taker_buy_quote": 6387716.9602 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 19.0, "high": 19.9, "low": 18.97, "close": 19.69, "volume": 605674.12, "close_time": 1747958399999, "quote_volume": 11809707.0875, "trades": 84195, "taker_buy_base": 306579.94, "taker_buy_quote": 5975885.1971 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 19.7, "high": 20.16, "low": 18.4, "close": 18.49, "volume": 767488.23, "close_time": 1748044799999, "quote_volume": 14789355.9582, "trades": 116484, "taker_buy_base": 342048.89, "taker_buy_quote": 6587244.6561 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 18.48, "high": 18.82, "low": 18.31, "close": 18.4, "volume": 376237.89, "close_time": 1748131199999, "quote_volume": 7001290.4541, "trades": 53643, "taker_buy_base": 191234.9, "taker_buy_quote": 3560587.3847 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 18.41, "high": 18.46, "low": 17.84, "close": 18.34, "volume": 319246.55, "close_time": 1748217599999, "quote_volume": 5785482.6254, "trades": 50236, "taker_buy_base": 157414.92, "taker_buy_quote": 2854649.3752 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 18.35, "high": 18.73, "low": 18.08, "close": 18.24, "volume": 262800.66, "close_time": 1748303999999, "quote_volume": 4843510.527, "trades": 41470, "taker_buy_base": 122281.45, "taker_buy_quote": 2254054.0627 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 18.24, "high": 19.0, "low": 17.93, "close": 18.62, "volume": 448709.13, "close_time": 1748390399999, "quote_volume": 8357616.5446, "trades": 63351, "taker_buy_base": 233291.34, "taker_buy_quote": 4343108.3524 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 18.62, "high": 18.85, "low": 17.99, "close": 18.46, "volume": 445328.96, "close_time": 1748476799999, "quote_volume": 8214082.8165, "trades": 66891, "taker_buy_base": 193458.1, "taker_buy_quote": 3570684.717 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 18.47, "high": 19.18, "low": 18.04, "close": 18.12, "volume": 618919.03, "close_time": 1748563199999, "quote_volume": 11529973.0653, "trades": 81328, "taker_buy_base": 317424.53, "taker_buy_quote": 5914528.5657 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 18.12, "high": 18.23, "low": 16.86, "close": 16.94, "volume": 910416.16, "close_time": 1748649599999, "quote_volume": 15882744.5441, "trades": 106818, "taker_buy_base": 430502.13, "taker_buy_quote": 7508945.2605 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 16.95, "high": 17.12, "low": 16.42, "close": 16.94, "volume": 479916.09, "close_time": 1748735999999, "quote_volume": 8054107.6824, "trades": 67587, "taker_buy_base": 207010.82, "taker_buy_quote": 3478138.9814 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 16.94, "high": 17.18, "low": 16.58, "close": 17.1, "volume": 267632.55, "close_time": 1748822399999, "quote_volume": 4520593.7662, "trades": 36578, "taker_buy_base": 144983.3, "taker_buy_quote": 2449209.7405 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 17.09, "high": 17.59, "low": 16.77, "close": 17.56, "volume": 269544.4, "close_time": 1748908799999, "quote_volume": 4595672.8928, "trades": 39087, "taker_buy_base": 128954.38, "taker_buy_quote": 2200216.0694 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 17.56, "high": 17.81, "low": 17.39, "close": 17.56, "volume": 260282.4, "close_time": 1748995199999, "quote_volume": 4583411.0536, "trades": 37265, "taker_buy_base": 125241.96, "taker_buy_quote": 2206563.3173 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 17.56, "high": 17.93, "low": 17.14, "close": 17.25, "volume": 329071.76, "close_time": 1749081599999, "quote_volume": 5770950.4971, "trades": 42732, "taker_buy_base": 153658.75, "taker_buy_quote": 2694063.9553 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 17.25, "high": 17.48, "low": 16.14, "close": 16.29, "volume": 612824.48, "close_time": 1749167999999, "quote_volume": 10277869.6447, "trades": 77174, "taker_buy_base": 314208.67, "taker_buy_quote": 5275776.7959 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 16.29, "high": 17.02, "low": 16.22, "close": 16.7, "volume": 482065.32, "close_time": 1749254399999, "quote_volume": 8007193.462, "trades": 46179, "taker_buy_base": 240860.03, "taker_buy_quote": 4002078.8199 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 16.7, "high": 17.39, "low": 16.66, "close": 17.22, "volume": 346590.12, "close_time": 1749340799999, "quote_volume": 5926742.1317, "trades": 32886, "taker_buy_base": 195363.48, "taker_buy_quote": 3340884.9685 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 17.21, "high": 17.23, "low": 16.83, "close": 16.95, "volume": 442397.03, "close_time": 1749427199999, "quote_volume": 7527303.4739, "trades": 42396, "taker_buy_base": 241844.33, "taker_buy_quote": 4114944.5359 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 16.95, "high": 17.93, "low": 16.62, "close": 17.86, "volume": 444027.97, "close_time": 1749513599999, "quote_volume": 7597452.8956, "trades": 49178, "taker_buy_base": 237320.86, "taker_buy_quote": 4064168.2572 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 17.87, "high": 18.61, "low": 17.6, "close": 18.56, "volume": 577204.91, "close_time": 1749599999999, "quote_volume": 10437170.9454, "trades": 74824, "taker_buy_base": 292651.8, "taker_buy_quote": 5300856.6477 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 18.55, "high": 18.73, "low": 17.94, "close": 18.09, "volume": 455951.93, "close_time": 1749686399999, "quote_volume": 8385174.8033, "trades": 64970, "taker_buy_base": 228675.27, "taker_buy_quote": 4206681.7632 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 18.08, "high": 18.13, "low": 17.01, "close": 17.11, "volume": 484197.9, "close_time": 1749772799999, "quote_volume": 8508559.9882, "trades": 59979, "taker_buy_base": 250265.85, "taker_buy_quote": 4400886.2696 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 17.12, "high": 17.12, "low": 15.97, "close": 16.9, "volume": 928019.73, "close_time": 1749859199999, "quote_volume": 15219054.2231, "trades": 109801, "taker_buy_base": 436073.41, "taker_buy_quote": 7151256.5036 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 16.91, "high": 16.91, "low": 16.46, "close": 16.63, "volume": 293244.93, "close_time": 1749945599999, "quote_volume": 4904459.2079, "trades": 32383, "taker_buy_base": 135669.28, "taker_buy_quote": 2269866.9617 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 16.63, "high": 16.81, "low": 16.35, "close": 16.68, "volume": 178380.96, "close_time": 1750031999999, "quote_volume": 2961343.8508, "trades": 23212, "taker_buy_base": 83288.84, "taker_buy_quote": 1383274.038 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 16.68, "high": 17.53, "low": 16.48, "close": 16.94, "volume": 375225.17, "close_time": 1750118399999, "quote_volume": 6426107.1031, "trades": 49097, "taker_buy_base": 182841.53, "taker_buy_quote": 3132443.5601 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 16.93, "high": 17.18, "low": 16.19, "close": 16.47, "volume": 366656.9, "close_time": 1750204799999, "quote_volume": 6111041.4297, "trades": 57124, "taker_buy_base": 179450.05, "taker_buy_quote": 2995148.1032 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 16.48, "high": 16.71, "low": 16.04, "close": 16.54, "volume": 311213.16, "close_time": 1750291199999, "quote_volume": 5088608.4239, "trades": 47688, "taker_buy_base": 143567.46, "taker_buy_quote": 2349199.4472 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 16.54, "high": 16.79, "low": 16.39, "close": 16.71, "volume": 308594.52, "close_time": 1750377599999, "quote_volume": 5126270.0495, "trades": 33148, "taker_buy_base": 136091.45, "taker_buy_quote": 2260668.5339 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 16.72, "high": 16.92, "low": 15.83, "close": 16.12, "volume": 334319.19, "close_time": 1750463999999, "quote_volume": 5466005.7615, "trades": 48151, "taker_buy_base": 138924.53, "taker_buy_quote": 2271790.1406 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 16.12, "high": 16.3, "low": 15.18, "close": 15.58, "volume": 647010.99, "close_time": 1750550399999, "quote_volume": 10248862.3347, "trades": 68868, "taker_buy_base": 336097.33, "taker_buy_quote": 5320828.0238 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 15.58, "high": 15.77, "low": 14.47, "close": 15.19, "volume": 933557.15, "close_time": 1750636799999, "quote_volume": 14105152.2486, "trades": 111530, "taker_buy_base": 431829.05, "taker_buy_quote": 6525403.3351 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 15.19, "high": 16.51, "low": 15.09, "close": 16.38, "volume": 424074.08, "close_time": 1750723199999, "quote_volume": 6635839.5064, "trades": 59436, "taker_buy_base": 205853.62, "taker_buy_quote": 3216821.9097 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 16.39, "high": 16.57, "low": 16.2, "close": 16.43, "volume": 270130.83, "close_time": 1750809599999, "quote_volume": 4423963.4409, "trades": 38152, "taker_buy_base": 122080.58, "taker_buy_quote": 2000018.6574 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 16.44, "high": 16.56, "low": 16.14, "close": 16.22, "volume": 269526.13, "close_time": 1750895999999, "quote_volume": 4410967.272, "trades": 36867, "taker_buy_base": 146066.18, "taker_buy_quote": 2390422.0907 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 16.23, "high": 16.61, "low": 16.01, "close": 16.11, "volume": 257557.75, "close_time": 1750982399999, "quote_volume": 4201348.2811, "trades": 39578, "taker_buy_base": 139334.25, "taker_buy_quote": 2273003.6839 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 16.12, "high": 16.33, "low": 15.88, "close": 16.19, "volume": 265831.72, "close_time": 1751068799999, "quote_volume": 4284960.4491, "trades": 30928, "taker_buy_base": 130642.66, "taker_buy_quote": 2105980.3573 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 16.19, "high": 16.33, "low": 16.05, "close": 16.27, "volume": 90343.28, "close_time": 1751155199999, "quote_volume": 1461169.8027, "trades": 11923, "taker_buy_base": 47412.73, "taker_buy_quote": 766666.0064 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 16.28, "high": 17.16, "low": 16.17, "close": 16.96, "volume": 190076.95, "close_time": 1751241599999, "quote_volume": 3163723.7088, "trades": 27190, "taker_buy_base": 86854.99, "taker_buy_quote": 1445175.0501 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 16.96, "high": 17.01, "low": 16.4, "close": 16.59, "volume": 228150.07, "close_time": 1751327999999, "quote_volume": 3804765.1916, "trades": 34934, "taker_buy_base": 123726.45, "taker_buy_quote": 2064280.6869 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 16.6, "high": 16.65, "low": 15.85, "close": 15.95, "volume": 217910.29, "close_time": 1751414399999, "quote_volume": 3530881.956, "trades": 27175, "taker_buy_base": 109181.21, "taker_buy_quote": 1770911.5284 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 15.95, "high": 17.22, "low": 15.83, "close": 16.96, "volume": 403477.57, "close_time": 1751500799999, "quote_volume": 6742330.928, "trades": 51594, "taker_buy_base": 204870.45, "taker_buy_quote": 3419434.5567 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 16.96, "high": 17.33, "low": 16.9, "close": 16.99, "volume": 298280.83, "close_time": 1751587199999, "quote_volume": 5103258.5242, "trades": 43146, "taker_buy_base": 144618.04, "taker_buy_quote": 2474953.7412 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 16.99, "high": 17.02, "low": 16.08, "close": 16.28, "volume": 233444.36, "close_time": 1751673599999, "quote_volume": 3847737.6693, "trades": 32330, "taker_buy_base": 123957.87, "taker_buy_quote": 2044645.2852 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 16.29, "high": 16.43, "low": 16.1, "close": 16.37, "volume": 116539.94, "close_time": 1751759999999, "quote_volume": 1900115.5242, "trades": 18146, "taker_buy_base": 65172.24, "taker_buy_quote": 1063162.2205 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 16.37, "high": 16.87, "low": 16.25, "close": 16.64, "volume": 120395.83, "close_time": 1751846399999, "quote_volume": 1995285.3065, "trades": 19222, "taker_buy_base": 59794.58, "taker_buy_quote": 990534.3948 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 16.64, "high": 16.79, "low": 16.37, "close": 16.68, "volume": 163910.8, "close_time": 1751932799999, "quote_volume": 2719673.9737, "trades": 26540, "taker_buy_base": 77039.75, "taker_buy_quote": 1278778.9264 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 16.68, "high": 17.27, "low": 16.35, "close": 16.94, "volume": 412650.11, "close_time": 1752019199999, "quote_volume": 6902467.395, "trades": 42636, "taker_buy_base": 196497.58, "taker_buy_quote": 3291112.5981 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 16.94, "high": 17.78, "low": 16.79, "close": 17.66, "volume": 355733.75, "close_time": 1752105599999, "quote_volume": 6152649.9324, "trades": 47184, "taker_buy_base": 187996.18, "taker_buy_quote": 3251884.1549 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 17.66, "high": 18.56, "low": 17.47, "close": 18.49, "volume": 730922.22, "close_time": 1752191999999, "quote_volume": 13109193.7375, "trades": 73517, "taker_buy_base": 450505.33, "taker_buy_quote": 8087833.8548 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 18.49, "high": 18.92, "low": 17.99, "close": 18.26, "volume": 798534.4, "close_time": 1752278399999, "quote_volume": 14813135.9952, "trades": 119296, "taker_buy_base": 403154.37, "taker_buy_quote": 7478993.0134 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 18.26, "high": 18.53, "low": 17.75, "close": 18.14, "volume": 410965.98, "close_time": 1752364799999, "quote_volume": 7488001.8173, "trades": 61321, "taker_buy_base": 196447.97, "taker_buy_quote": 3580245.9273 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 18.14, "high": 18.68, "low": 18.07, "close": 18.45, "volume": 256051.65, "close_time": 1752451199999, "quote_volume": 4703043.2014, "trades": 43608, "taker_buy_base": 140114.41, "taker_buy_quote": 2573636.4243 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 18.46, "high": 19.2, "low": 18.29, "close": 18.55, "volume": 570444.54, "close_time": 1752537599999, "quote_volume": 10757032.5231, "trades": 94151, "taker_buy_base": 272568.8, "taker_buy_quote": 5138536.9206 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 18.56, "high": 19.08, "low": 17.81, "close": 19.06, "volume": 507350.5, "close_time": 1752623999999, "quote_volume": 9281667.1209, "trades": 77570, "taker_buy_base": 259540.05, "taker_buy_quote": 4751222.9127 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 19.05, "high": 20.34, "low": 18.91, "close": 19.88, "volume": 1105640.21, "close_time": 1752710399999, "quote_volume": 21704264.9218, "trades": 123421, "taker_buy_base": 621532.15, "taker_buy_quote": 12204609.0356 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 19.88, "high": 20.44, "low": 19.34, "close": 20.26, "volume": 1106452.37, "close_time": 1752796799999, "quote_volume": 22043657.5829, "trades": 133507, "taker_buy_base": 519463.87, "taker_buy_quote": 10350558.7247 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 20.27, "high": 24.99, "low": 20.13, "close": 23.18, "volume": 4935646.48, "close_time": 1752883199999, "quote_volume": 115243920.6105, "trades": 551697, "taker_buy_base": 2703052.52, "taker_buy_quote": 63138775.6824 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 23.18, "high": 25.93, "low": 22.44, "close": 24.37, "volume": 3391237.63, "close_time": 1752969599999, "quote_volume": 82166888.6118, "trades": 375374, "taker_buy_base": 1769488.67, "taker_buy_quote": 42857649.0859 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 24.36, "high": 25.59, "low": 23.96, "close": 24.69, "volume": 2474276.67, "close_time": 1753055999999, "quote_volume": 61403234.2638, "trades": 269127, "taker_buy_base": 1131822.5, "taker_buy_quote": 28083446.5259 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 24.7, "high": 24.95, "low": 23.62, "close": 24.01, "volume": 1564144.96, "close_time": 1753142399999, "quote_volume": 38200353.7487, "trades": 170630, "taker_buy_base": 753941.83, "taker_buy_quote": 18428262.8203 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 24.02, "high": 24.87, "low": 22.93, "close": 24.24, "volume": 1330312.44, "close_time": 1753228799999, "quote_volume": 31606000.2499, "trades": 194617, "taker_buy_base": 648166.5, "taker_buy_quote": 15412413.4456 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 24.24, "high": 24.5, "low": 21.96, "close": 22.53, "volume": 1515747.27, "close_time": 1753315199999, "quote_volume": 34732654.2184, "trades": 189724, "taker_buy_base": 741713.33, "taker_buy_quote": 17027500.9293 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 22.54, "high": 23.36, "low": 21.33, "close": 22.27, "volume": 1148311.72, "close_time": 1753401599999, "quote_volume": 25843083.0875, "trades": 186851, "taker_buy_base": 563196.79, "taker_buy_quote": 12674748.1441 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 22.27, "high": 22.78, "low": 21.52, "close": 22.69, "volume": 769897.16, "close_time": 1753487999999, "quote_volume": 17037812.0609, "trades": 129919, "taker_buy_base": 388024.74, "taker_buy_quote": 8606352.6878 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 22.69, "high": 23.35, "low": 22.48, "close": 22.81, "volume": 492390.62, "close_time": 1753574399999, "quote_volume": 11297038.4525, "trades": 65063, "taker_buy_base": 244475.93, "taker_buy_quote": 5611990.6152 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 22.81, "high": 23.44, "low": 22.46, "close": 23.3, "volume": 503905.91, "close_time": 1753660799999, "quote_volume": 11575361.6245, "trades": 67094, "taker_buy_base": 248665.18, "taker_buy_quote": 5712139.2646 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 23.3, "high": 23.78, "low": 21.75, "close": 21.91, "volume": 893390.42, "close_time": 1753747199999, "quote_volume": 20407266.489, "trades": 119175, "taker_buy_base": 439832.41, "taker_buy_quote": 10043258.6404 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 21.91, "high": 22.43, "low": 21.46, "close": 21.76, "volume": 522126.92, "close_time": 1753833599999, "quote_volume": 11463134.8531, "trades": 85923, "taker_buy_base": 238215.28, "taker_buy_quote": 5231631.8589 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 21.75, "high": 21.94, "low": 20.37, "close": 21.4, "volume": 684095.29, "close_time": 1753919999999, "quote_volume": 14524859.0054, "trades": 106544, "taker_buy_base": 315190.82, "taker_buy_quote": 6687322.559 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 21.4, "high": 21.87, "low": 20.51, "close": 20.56, "volume": 434011.29, "close_time": 1754006399999, "quote_volume": 9262329.713, "trades": 70946, "taker_buy_base": 191757.78, "taker_buy_quote": 4097403.5379 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 20.56, "high": 20.64, "low": 19.31, "close": 19.78, "volume": 790910.38, "close_time": 1754092799999, "quote_volume": 15876108.304, "trades": 147404, "taker_buy_base": 371682.14, "taker_buy_quote": 7462552.3154 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 19.78, "high": 20.09, "low": 19.0, "close": 19.19, "volume": 446398.5, "close_time": 1754179199999, "quote_volume": 8730654.4865, "trades": 84238, "taker_buy_base": 203981.54, "taker_buy_quote": 3991208.6241 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 19.19, "high": 20.1, "low": 18.93, "close": 19.86, "volume": 2650271.36, "close_time": 1754265599999, "quote_volume": 52081913.5502, "trades": 256760, "taker_buy_base": 1304471.5, "taker_buy_quote": 25717505.1811 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 19.87, "high": 21.06, "low": 19.86, "close": 20.99, "volume": 424634.79, "close_time": 1754351999999, "quote_volume": 8651247.1256, "trades": 63416, "taker_buy_base": 208477.43, "taker_buy_quote": 4249263.5286 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 20.99, "high": 21.09, "low": 19.8, "close": 20.18, "volume": 588001.17, "close_time": 1754438399999, "quote_volume": 12038746.9325, "trades": 86080, "taker_buy_base": 284009.49, "taker_buy_quote": 5805890.1378 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 20.18, "high": 20.44, "low": 19.72, "close": 20.3, "volume": 340776.21, "close_time": 1754524799999, "quote_volume": 6833043.5431, "trades": 70826, "taker_buy_base": 155604.34, "taker_buy_quote": 3123220.2865 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 20.29, "high": 21.56, "low": 20.1, "close": 21.55, "volume": 689443.19, "close_time": 1754611199999, "quote_volume": 14320757.2346, "trades": 80583, "taker_buy_base": 377281.92, "taker_buy_quote": 7835839.4206 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 21.54, "high": 22.71, "low": 21.17, "close": 22.38, "volume": 1734599.57, "close_time": 1754697599999, "quote_volume": 38154812.2281, "trades": 206870, "taker_buy_base": 932859.76, "taker_buy_quote": 20538736.4564 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 22.39, "high": 23.89, "low": 22.35, "close": 23.6, "volume": 1335269.56, "close_time": 1754783999999, "quote_volume": 31037819.0187, "trades": 178531, "taker_buy_base": 665632.88, "taker_buy_quote": 15465580.5812 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 23.61, "high": 24.39, "low": 22.56, "close": 23.17, "volume": 1242427.19, "close_time": 1754870399999, "quote_volume": 29009252.1948, "trades": 182119, "taker_buy_base": 592513.9, "taker_buy_quote": 13863065.8727 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 23.18, "high": 23.71, "low": 22.06, "close": 22.21, "volume": 929258.54, "close_time": 1754956799999, "quote_volume": 21303290.0531, "trades": 142907, "taker_buy_base": 463679.12, "taker_buy_quote": 10637108.8741 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 22.21, "high": 23.95, "low": 21.9, "close": 23.68, "volume": 1112772.5, "close_time": 1755043199999, "quote_volume": 25506877.5682, "trades": 156418, "taker_buy_base": 557639.15, "taker_buy_quote": 12805295.1912 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 23.68, "high": 24.46, "low": 23.32, "close": 24.26, "volume": 1205386.63, "close_time": 1755129599999, "quote_volume": 28832512.1254, "trades": 149184, "taker_buy_base": 595037.62, "taker_buy_quote": 14243258.6613 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 24.27, "high": 24.46, "low": 21.78, "close": 22.18, "volume": 1763669.61, "close_time": 1755215999999, "quote_volume": 40310564.6373, "trades": 212464, "taker_buy_base": 887125.51, "taker_buy_quote": 20244687.5267 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 22.18, "high": 22.69, "low": 21.55, "close": 22.23, "volume": 705932.14, "close_time": 1755302399999, "quote_volume": 15658055.141, "trades": 106502, "taker_buy_base": 346627.97, "taker_buy_quote": 7695337.9763 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 22.22, "high": 22.45, "low": 21.98, "close": 22.38, "volume": 319503.03, "close_time": 1755388799999, "quote_volume": 7102148.3074, "trades": 45131, "taker_buy_base": 146041.22, "taker_buy_quote": 3246345.2666 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 22.38, "high": 22.98, "low": 22.21, "close": 22.24, "volume": 413159.55, "close_time": 1755475199999, "quote_volume": 9317600.9455, "trades": 51540, "taker_buy_base": 196775.95, "taker_buy_quote": 4438532.56 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 22.25, "high": 22.31, "low": 21.14, "close": 21.52, "volume": 735259.64, "close_time": 1755561599999, "quote_volume": 15830479.9094, "trades": 100089, "taker_buy_base": 350843.45, "taker_buy_quote": 7553020.5105 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 21.53, "high": 21.74, "low": 20.48, "close": 20.53, "volume": 697343.59, "close_time": 1755647999999, "quote_volume": 14681062.199, "trades": 98661, "taker_buy_base": 321397.88, "taker_buy_quote": 6768084.9587 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 20.53, "high": 21.67, "low": 20.42, "close": 21.56, "volume": 442962.72, "close_time": 1755734399999, "quote_volume": 9301435.0078, "trades": 73511, "taker_buy_base": 217657.47, "taker_buy_quote": 4573411.6605 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 21.55, "high": 21.72, "low": 20.87, "close": 21.01, "volume": 325164.57, "close_time": 1755820799999, "quote_volume": 6915752.4561, "trades": 56320, "taker_buy_base": 154270.91, "taker_buy_quote": 3282819.0169 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 21.02, "high": 25.52, "low": 20.53, "close": 24.5, "volume": 3170640.64, "close_time": 1755907199999, "quote_volume": 74944971.6122, "trades": 335958, "taker_buy_base": 1550306.08, "taker_buy_quote": 36673009.2125 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 24.5, "high": 24.86, "low": 23.76, "close": 24.21, "volume": 938403.62, "close_time": 1755993599999, "quote_volume": 22687188.2902, "trades": 118273, "taker_buy_base": 450192.36, "taker_buy_quote": 10894087.0233 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 24.21, "high": 24.43, "low": 22.92, "close": 23.23, "volume": 1430037.22, "close_time": 1756079999999, "quote_volume": 33723593.6596, "trades": 157460, "taker_buy_base": 688166.63, "taker_buy_quote": 16237106.7545 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 23.23, "high": 23.33, "low": 20.9, "close": 21.07, "volume": 1239120.64, "close_time": 1756166399999, "quote_volume": 27141713.4407, "trades": 166134, "taker_buy_base": 528117.11, "taker_buy_quote": 11576377.1311 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 21.07, "high": 21.83, "low": 20.94, "close": 21.67, "volume": 963990.49, "close_time": 1756252799999, "quote_volume": 20546843.3537, "trades": 122389, "taker_buy_base": 481868.02, "taker_buy_quote": 10276868.4617 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 21.67, "high": 22.01, "low": 21.36, "close": 21.51, "volume": 643067.89, "close_time": 1756339199999, "quote_volume": 13942256.2896, "trades": 88584, "taker_buy_base": 293512.18, "taker_buy_quote": 6368985.549 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 21.5, "high": 21.97, "low": 21.31, "close": 21.69, "volume": 447674.39, "close_time": 1756425599999, "quote_volume": 9718210.6235, "trades": 49596, "taker_buy_base": 215234.57, "taker_buy_quote": 4675907.4564 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 21.68, "high": 21.76, "low": 20.53, "close": 20.92, "volume": 638073.7, "close_time": 1756511999999, "quote_volume": 13388151.7145, "trades": 82885, "taker_buy_base": 284755.9, "taker_buy_quote": 5970192.9682 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 20.93, "high": 21.12, "low": 20.56, "close": 20.94, "volume": 283676.4, "close_time": 1756598399999, "quote_volume": 5932113.6274, "trades": 30608, "taker_buy_base": 116331.0, "taker_buy_quote": 2434136.0041 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 20.94, "high": 21.24, "low": 20.67, "close": 20.68, "volume": 325904.47, "close_time": 1756684799999, "quote_volume": 6859634.7226, "trades": 33433, "taker_buy_base": 154243.82, "taker_buy_quote": 3247898.1807 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 20.69, "high": 21.37, "low": 20.06, "close": 20.51, "volume": 809430.08, "close_time": 1756771199999, "quote_volume": 16728935.6463, "trades": 79835, "taker_buy_base": 373160.84, "taker_buy_quote": 7730529.5618 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 20.5, "high": 20.93, "low": 20.28, "close": 20.81, "volume": 456234.48, "close_time": 1756857599999, "quote_volume": 9438852.5433, "trades": 58017, "taker_buy_base": 195813.75, "taker_buy_quote": 4051568.4474 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 20.81, "high": 21.17, "low": 20.6, "close": 20.83, "volume": 283132.8, "close_time": 1756943999999, "quote_volume": 5918781.6161, "trades": 32962, "taker_buy_base": 135901.42, "taker_buy_quote": 2841385.7996 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 20.84, "high": 20.93, "low": 20.0, "close": 20.18, "volume": 382729.77, "close_time": 1757030399999, "quote_volume": 7792307.6479, "trades": 40665, "taker_buy_base": 204236.33, "taker_buy_quote": 4160206.1688 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 20.18, "high": 20.95, "low": 20.17, "close": 20.36, "volume": 560884.53, "close_time": 1757116799999, "quote_volume": 11561544.8115, "trades": 59265, "taker_buy_base": 313735.36, "taker_buy_quote": 6466477.5742 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 20.35, "high": 20.44, "low": 20.05, "close": 20.2, "volume": 157903.5, "close_time": 1757203199999, "quote_volume": 3194535.9676, "trades": 18231, "taker_buy_base": 83466.57, "taker_buy_quote": 1689141.2572 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 20.21, "high": 20.57, "low": 20.19, "close": 20.49, "volume": 205021.97, "close_time": 1757289599999, "quote_volume": 4181707.5972, "trades": 19885, "taker_buy_base": 99665.35, "taker_buy_quote": 2032877.1191 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 20.48, "high": 21.09, "low": 20.36, "close": 20.75, "volume": 458642.24, "close_time": 1757375999999, "quote_volume": 9523387.2231, "trades": 51125, "taker_buy_base": 245337.28, "taker_buy_quote": 5099784.6652 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 20.75, "high": 21.16, "low": 20.33, "close": 20.47, "volume": 578262.29, "close_time": 1757462399999, "quote_volume": 11991610.6121, "trades": 71490, "taker_buy_base": 306784.25, "taker_buy_quote": 6364566.6069 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 20.47, "high": 21.14, "low": 20.37, "close": 20.95, "volume": 562774.2, "close_time": 1757548799999, "quote_volume": 11684414.8503, "trades": 59734, "taker_buy_base": 337263.43, "taker_buy_quote": 6995487.6372 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 20.95, "high": 21.56, "low": 20.87, "close": 21.42, "volume": 614189.84, "close_time": 1757635199999, "quote_volume": 13057837.4326, "trades": 61392, "taker_buy_base": 308414.95, "taker_buy_quote": 6556651.9328 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 21.43, "high": 22.03, "low": 21.25, "close": 21.98, "volume": 529418.21, "close_time": 1757721599999, "quote_volume": 11433540.097, "trades": 50503, "taker_buy_base": 299637.53, "taker_buy_quote": 6472105.2544 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 21.97, "high": 22.52, "low": 21.76, "close": 22.06, "volume": 946932.27, "close_time": 1757807999999, "quote_volume": 20972327.6501, "trades": 76429, "taker_buy_base": 502371.67, "taker_buy_quote": 11134567.3829 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 22.06, "high": 22.11, "low": 20.9, "close": 21.13, "volume": 810599.26, "close_time": 1757894399999, "quote_volume": 17438547.4058, "trades": 72477, "taker_buy_base": 412367.83, "taker_buy_quote": 8859688.656 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 21.13, "high": 21.43, "low": 20.16, "close": 20.36, "volume": 1007749.79, "close_time": 1757980799999, "quote_volume": 20844665.2023, "trades": 99443, "taker_buy_base": 522888.39, "taker_buy_quote": 10798674.0039 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 20.36, "high": 20.59, "low": 20.1, "close": 20.52, "volume": 878406.84, "close_time": 1758067199999, "quote_volume": 17896039.5964, "trades": 68956, "taker_buy_base": 468038.28, "taker_buy_quote": 9542026.5608 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 20.52, "high": 21.03, "low": 20.1, "close": 20.89, "volume": 1024316.49, "close_time": 1758153599999, "quote_volume": 21012278.5715, "trades": 85760, "taker_buy_base": 652610.79, "taker_buy_quote": 13395891.5551 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 20.9, "high": 21.19, "low": 20.69, "close": 20.99, "volume": 602752.9, "close_time": 1758239999999, "quote_volume": 12626171.0285, "trades": 55080, "taker_buy_base": 292773.81, "taker_buy_quote": 6134220.666 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 20.98, "high": 21.18, "low": 20.03, "close": 20.2, "volume": 664347.07, "close_time": 1758326399999, "quote_volume": 13696531.9638, "trades": 57435, "taker_buy_base": 353977.47, "taker_buy_quote": 7307697.868 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 20.2, "high": 20.46, "low": 20.09, "close": 20.19, "volume": 366135.14, "close_time": 1758412799999, "quote_volume": 7414391.1838, "trades": 31516, "taker_buy_base": 204061.56, "taker_buy_quote": 4133591.5221 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 20.18, "high": 20.31, "low": 19.79, "close": 19.88, "volume": 507569.7, "close_time": 1758499199999, "quote_volume": 10158348.1377, "trades": 34584, "taker_buy_base": 268731.7, "taker_buy_quote": 5379706.6575 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 19.88, "high": 19.95, "low": 17.66, "close": 18.71, "volume": 1688309.7, "close_time": 1758585599999, "quote_volume": 31648969.0137, "trades": 144288, "taker_buy_base": 798599.66, "taker_buy_quote": 14969033.6669 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 18.71, "high": 19.1, "low": 18.41, "close": 18.8, "volume": 396209.21, "close_time": 1758671999999, "quote_volume": 7450882.0063, "trades": 43416, "taker_buy_base": 200998.74, "taker_buy_quote": 3781355.296 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 18.8, "high": 19.14, "low": 18.44, "close": 18.6, "volume": 627545.16, "close_time": 1758758399999, "quote_volume": 11827449.3152, "trades": 52102, "taker_buy_base": 286113.32, "taker_buy_quote": 5397249.9918 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 18.6, "high": 18.73, "low": 17.56, "close": 17.89, "volume": 761202.52, "close_time": 1758844799999, "quote_volume": 13836940.1354, "trades": 77446, "taker_buy_base": 334650.98, "taker_buy_quote": 6080114.5913 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 17.9, "high": 18.55, "low": 17.73, "close": 18.4, "volume": 484189.66, "close_time": 1758931199999, "quote_volume": 8756123.7364, "trades": 47918, "taker_buy_base": 211629.32, "taker_buy_quote": 3829668.959 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 18.39, "high": 18.39, "low": 18.04, "close": 18.25, "volume": 181982.06, "close_time": 1759017599999, "quote_volume": 3315063.3597, "trades": 18819, "taker_buy_base": 111631.75, "taker_buy_quote": 2033101.0834 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 18.24, "high": 18.58, "low": 17.86, "close": 18.54, "volume": 246325.12, "close_time": 1759103999999, "quote_volume": 4477305.0424, "trades": 21642, "taker_buy_base": 143096.76, "taker_buy_quote": 2600700.5308 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 18.54, "high": 18.73, "low": 18.13, "close": 18.63, "volume": 277461.82, "close_time": 1759190399999, "quote_volume": 5122599.0106, "trades": 29220, "taker_buy_base": 140746.41, "taker_buy_quote": 2599489.2257 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 18.62, "high": 18.72, "low": 18.03, "close": 18.44, "volume": 288067.06, "close_time": 1759276799999, "quote_volume": 5289432.8709, "trades": 35170, "taker_buy_base": 139843.88, "taker_buy_quote": 2568497.2831 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 18.45, "high": 19.69, "low": 18.2, "close": 19.57, "volume": 602102.8, "close_time": 1759363199999, "quote_volume": 11506149.1939, "trades": 52575, "taker_buy_base": 308487.31, "taker_buy_quote": 5895837.3279 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 19.57, "high": 20.14, "low": 19.39, "close": 20.07, "volume": 749185.53, "close_time": 1759449599999, "quote_volume": 14813344.4687, "trades": 57746, "taker_buy_base": 399885.75, "taker_buy_quote": 7906845.2451 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 20.08, "high": 20.21, "low": 19.46, "close": 19.94, "volume": 600582.85, "close_time": 1759535999999, "quote_volume": 11886900.6149, "trades": 57448, "taker_buy_base": 281968.88, "taker_buy_quote": 5578683.097 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 19.95, "high": 20.0, "low": 19.24, "close": 19.45, "volume": 272805.67, "close_time": 1759622399999, "quote_volume": 5327705.8535, "trades": 27174, "taker_buy_base": 126663.32, "taker_buy_quote": 2469140.9909 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 19.44, "high": 20.33, "low": 19.29, "close": 19.41, "volume": 507193.83, "close_time": 1759708799999, "quote_volume": 10037083.8067, "trades": 52580, "taker_buy_base": 232720.39, "taker_buy_quote": 4604472.5261 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 19.41, "high": 20.22, "low": 19.31, "close": 19.98, "volume": 441452.7, "close_time": 1759795199999, "quote_volume": 8752171.8329, "trades": 48758, "taker_buy_base": 175811.59, "taker_buy_quote": 3485553.0701 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 19.97, "high": 20.13, "low": 18.95, "close": 19.03, "volume": 561096.61, "close_time": 1759881599999, "quote_volume": 10948583.9295, "trades": 71796, "taker_buy_base": 259811.24, "taker_buy_quote": 5064795.8545 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 19.03, "high": 19.84, "low": 18.88, "close": 19.63, "volume": 360103.54, "close_time": 1759967999999, "quote_volume": 6963437.2826, "trades": 45859, "taker_buy_base": 167740.76, "taker_buy_quote": 3243452.1448 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 19.64, "high": 19.66, "low": 18.63, "close": 19.17, "volume": 444993.72, "close_time": 1760054399999, "quote_volume": 8483161.955, "trades": 49122, "taker_buy_base": 194367.54, "taker_buy_quote": 3705034.0436 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 19.18, "high": 20.62, "low": 7.0, "close": 14.38, "volume": 6201653.23, "close_time": 1760140799999, "quote_volume": 94686620.63144, "trades": 610365, "taker_buy_base": 2696566.17, "taker_buy_quote": 42296674.9282 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 14.38, "high": 15.63, "low": 13.83, "close": 15.04, "volume": 4318838.09, "close_time": 1760227199999, "quote_volume": 63664839.5993, "trades": 317693, "taker_buy_base": 2036892.75, "taker_buy_quote": 30047970.4028 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 15.05, "high": 17.01, "low": 14.69, "close": 16.7, "volume": 1916891.77, "close_time": 1760313599999, "quote_volume": 30610195.7331, "trades": 158129, "taker_buy_base": 922988.93, "taker_buy_quote": 14730542.3793 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 16.71, "high": 17.83, "low": 16.51, "close": 17.47, "volume": 1440241.95, "close_time": 1760399999999, "quote_volume": 24598713.5584, "trades": 129366, "taker_buy_base": 625131.12, "taker_buy_quote": 10673436.5061 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 17.48, "high": 17.61, "low": 15.95, "close": 16.88, "volume": 1435393.64, "close_time": 1760486399999, "quote_volume": 23961840.8432, "trades": 137066, "taker_buy_base": 631794.52, "taker_buy_quote": 10526166.4981 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 16.89, "high": 17.21, "low": 16.11, "close": 16.29, "volume": 501673.65, "close_time": 1760572799999, "quote_volume": 8359594.5923, "trades": 63550, "taker_buy_base": 217474.05, "taker_buy_quote": 3627124.5692 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 16.28, "high": 16.64, "low": 15.64, "close": 15.82, "volume": 645445.69, "close_time": 1760659199999, "quote_volume": 10440366.0019, "trades": 82800, "taker_buy_base": 294862.24, "taker_buy_quote": 4775320.4589 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 15.82, "high": 16.0, "low": 14.66, "close": 15.36, "volume": 835580.45, "close_time": 1760745599999, "quote_volume": 12765584.4842, "trades": 104318, "taker_buy_base": 388615.67, "taker_buy_quote": 5942522.9456 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 15.36, "high": 15.7, "low": 15.27, "close": 15.48, "volume": 395400.42, "close_time": 1760831999999, "quote_volume": 6111363.5598, "trades": 33614, "taker_buy_base": 178102.4, "taker_buy_quote": 2754742.1462 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 15.47, "high": 15.96, "low": 15.16, "close": 15.75, "volume": 461122.4, "close_time": 1760918399999, "quote_volume": 7187597.2776, "trades": 46298, "taker_buy_base": 227927.0, "taker_buy_quote": 3547756.0269 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 15.76, "high": 16.24, "low": 15.44, "close": 16.0, "volume": 465496.44, "close_time": 1761004799999, "quote_volume": 7423812.5174, "trades": 54560, "taker_buy_base": 207785.14, "taker_buy_quote": 3314701.003 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 15.99, "high": 16.63, "low": 15.48, "close": 15.69, "volume": 671695.58, "close_time": 1761091199999, "quote_volume": 10791927.6745, "trades": 88786, "taker_buy_base": 315261.75, "taker_buy_quote": 5067448.9035 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 15.69, "high": 15.79, "low": 15.0, "close": 15.43, "volume": 626256.64, "close_time": 1761177599999, "quote_volume": 9693800.4222, "trades": 92537, "taker_buy_base": 328443.9, "taker_buy_quote": 5088299.8366 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 15.43, "high": 15.94, "low": 15.39, "close": 15.67, "volume": 380418.48, "close_time": 1761263999999, "quote_volume": 5960354.7576, "trades": 48799, "taker_buy_base": 181403.5, "taker_buy_quote": 2843533.3718 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 15.68, "high": 16.15, "low": 15.61, "close": 16.0, "volume": 258879.69, "close_time": 1761350399999, "quote_volume": 4105210.463, "trades": 33787, "taker_buy_base": 136401.33, "taker_buy_quote": 2163740.9415 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 16.0, "high": 16.07, "low": 15.82, "close": 15.98, "volume": 140797.21, "close_time": 1761436799999, "quote_volume": 2243734.7117, "trades": 18875, "taker_buy_base": 68639.08, "taker_buy_quote": 1094210.6151 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 15.98, "high": 16.79, "low": 15.82, "close": 16.64, "volume": 518133.9, "close_time": 1761523199999, "quote_volume": 8477791.6885, "trades": 50167, "taker_buy_base": 223519.79, "taker_buy_quote": 3666995.3204 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 16.65, "high": 16.92, "low": 16.32, "close": 16.52, "volume": 373366.29, "close_time": 1761609599999, "quote_volume": 6220775.5569, "trades": 60070, "taker_buy_base": 184328.04, "taker_buy_quote": 3073956.4815 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 16.52, "high": 16.66, "low": 15.65, "close": 15.9, "volume": 442712.32, "close_time": 1761695999999, "quote_volume": 7192508.9719, "trades": 66758, "taker_buy_base": 216247.59, "taker_buy_quote": 3517001.7461 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 15.89, "high": 16.6, "low": 15.8, "close": 15.97, "volume": 543276.64, "close_time": 1761782399999, "quote_volume": 8775086.7547, "trades": 84405, "taker_buy_base": 252112.8, "taker_buy_quote": 4075472.6053 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 15.96, "high": 16.15, "low": 14.84, "close": 15.42, "volume": 889732.29, "close_time": 1761868799999, "quote_volume": 13665329.4742, "trades": 111367, "taker_buy_base": 387591.15, "taker_buy_quote": 5965169.2788 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 15.42, "high": 16.19, "low": 15.3, "close": 15.86, "volume": 491089.54, "close_time": 1761955199999, "quote_volume": 7716927.2942, "trades": 62105, "taker_buy_base": 207100.25, "taker_buy_quote": 3259802.4307 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 15.86, "high": 16.5, "low": 15.82, "close": 16.34, "volume": 387725.83, "close_time": 1762041599999, "quote_volume": 6280661.6118, "trades": 42406, "taker_buy_base": 181508.02, "taker_buy_quote": 2940319.8999 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 16.34, "high": 16.69, "low": 15.88, "close": 16.37, "volume": 410215.33, "close_time": 1762127999999, "quote_volume": 6677482.5749, "trades": 48696, "taker_buy_base": 191040.4, "taker_buy_quote": 3112449.2682 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 16.37, "high": 16.37, "low": 14.28, "close": 15.01, "volume": 1019602.96, "close_time": 1762214399999, "quote_volume": 15449911.1521, "trades": 168768, "taker_buy_base": 501686.89, "taker_buy_quote": 7599835.2146 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 15.02, "high": 15.35, "low": 13.53, "close": 14.27, "volume": 1535922.71, "close_time": 1762300799999, "quote_volume": 22383345.4711, "trades": 254811, "taker_buy_base": 728429.67, "taker_buy_quote": 10618549.7997 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 14.27, "high": 14.75, "low": 13.58, "close": 14.63, "volume": 702864.84, "close_time": 1762387199999, "quote_volume": 10089611.6894, "trades": 129271, "taker_buy_base": 348405.45, "taker_buy_quote": 4986888.9586 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 14.63, "high": 14.71, "low": 13.95, "close": 14.56, "volume": 682261.83, "close_time": 1762473599999, "quote_volume": 9821466.0679, "trades": 118781, "taker_buy_base": 326480.11, "taker_buy_quote": 4700971.945 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 14.57, "high": 18.87, "low": 14.55, "close": 17.91, "volume": 5496544.54, "close_time": 1762559999999, "quote_volume": 91951176.3083, "trades": 578886, "taker_buy_base": 2819037.5, "taker_buy_quote": 47198617.6061 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 17.92, "high": 18.47, "low": 16.07, "close": 16.38, "volume": 2436416.49, "close_time": 1762646399999, "quote_volume": 41682332.8437, "trades": 214308, "taker_buy_base": 1214171.87, "taker_buy_quote": 20786908.1384 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 16.39, "high": 16.48, "low": 15.78, "close": 16.16, "volume": 1646736.18, "close_time": 1762732799999, "quote_volume": 26471189.0269, "trades": 167987, "taker_buy_base": 806429.88, "taker_buy_quote": 12973861.974 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 16.16, "high": 16.75, "low": 15.94, "close": 16.49, "volume": 1718309.03, "close_time": 1762819199999, "quote_volume": 28003261.8235, "trades": 203284, "taker_buy_base": 872217.46, "taker_buy_quote": 14216159.9317 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 16.49, "high": 16.78, "low": 15.57, "close": 15.62, "volume": 789350.24, "close_time": 1762905599999, "quote_volume": 12690304.4507, "trades": 142328, "taker_buy_base": 368376.3, "taker_buy_quote": 5933692.7059 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 15.62, "high": 16.08, "low": 15.08, "close": 15.29, "volume": 669925.33, "close_time": 1762991999999, "quote_volume": 10460974.5989, "trades": 129538, "taker_buy_base": 315624.33, "taker_buy_quote": 4932498.6582 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 15.3, "high": 15.82, "low": 14.69, "close": 15.07, "volume": 672302.9, "close_time": 1763078399999, "quote_volume": 10291317.5006, "trades": 137220, "taker_buy_base": 311723.11, "taker_buy_quote": 4773441.8955 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 15.06, "high": 15.16, "low": 14.28, "close": 14.73, "volume": 997489.45, "close_time": 1763164799999, "quote_volume": 14795208.8386, "trades": 149030, "taker_buy_base": 449021.62, "taker_buy_quote": 6671489.1326 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 14.72, "high": 15.81, "low": 14.72, "close": 15.3, "volume": 1029506.36, "close_time": 1763251199999, "quote_volume": 15816061.1842, "trades": 94026, "taker_buy_base": 497619.05, "taker_buy_quote": 7649283.9037 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 15.3, "high": 15.36, "low": 14.27, "close": 14.79, "volume": 824663.87, "close_time": 1763337599999, "quote_volume": 12265140.5779, "trades": 96861, "taker_buy_base": 377929.8, "taker_buy_quote": 5613195.8269 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 14.79, "high": 15.14, "low": 14.07, "close": 14.28, "volume": 890915.68, "close_time": 1763423999999, "quote_volume": 13096226.611, "trades": 122201, "taker_buy_base": 412675.17, "taker_buy_quote": 6062618.9519 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 14.28, "high": 14.88, "low": 14.05, "close": 14.65, "volume": 638173.13, "close_time": 1763510399999, "quote_volume": 9224709.654, "trades": 83950, "taker_buy_base": 315049.66, "taker_buy_quote": 4556109.1467 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 14.65, "high": 14.66, "low": 13.6, "close": 14.21, "volume": 581398.35, "close_time": 1763596799999, "quote_volume": 8216690.0289, "trades": 75417, "taker_buy_base": 305805.52, "taker_buy_quote": 4317644.8294 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 14.21, "high": 14.49, "low": 13.34, "close": 13.49, "volume": 774725.6, "close_time": 1763683199999, "quote_volume": 10802623.3548, "trades": 105809, "taker_buy_base": 373270.81, "taker_buy_quote": 5197557.4571 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 13.49, "high": 13.69, "low": 12.5, "close": 13.54, "volume": 1092773.05, "close_time": 1763769599999, "quote_volume": 14495807.2014, "trades": 178794, "taker_buy_base": 537109.24, "taker_buy_quote": 7122232.5133 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 13.53, "high": 13.81, "low": 13.2, "close": 13.51, "volume": 643168.78, "close_time": 1763855999999, "quote_volume": 8660644.6063, "trades": 80958, "taker_buy_base": 332720.79, "taker_buy_quote": 4482352.2452 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 13.51, "high": 13.8, "low": 13.46, "close": 13.56, "volume": 388678.52, "close_time": 1763942399999, "quote_volume": 5314264.2364, "trades": 49518, "taker_buy_base": 177635.71, "taker_buy_quote": 2428549.4575 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 13.56, "high": 14.35, "low": 13.44, "close": 14.18, "volume": 535870.07, "close_time": 1764028799999, "quote_volume": 7422454.9742, "trades": 83227, "taker_buy_base": 272315.89, "taker_buy_quote": 3772722.1202 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 14.17, "high": 14.25, "low": 13.69, "close": 14.17, "volume": 387490.87, "close_time": 1764115199999, "quote_volume": 5422033.4518, "trades": 56715, "taker_buy_base": 174875.36, "taker_buy_quote": 2448613.2923 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 14.17, "high": 14.19, "low": 13.64, "close": 14.13, "volume": 768364.41, "close_time": 1764201599999, "quote_volume": 10678333.4592, "trades": 62682, "taker_buy_base": 294625.06, "taker_buy_quote": 4098424.07 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 14.12, "high": 14.19, "low": 13.83, "close": 13.88, "volume": 319081.19, "close_time": 1764287999999, "quote_volume": 4465760.1063, "trades": 43041, "taker_buy_base": 142824.26, "taker_buy_quote": 1999958.0588 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 13.87, "high": 14.1, "low": 13.6, "close": 13.81, "volume": 320510.82, "close_time": 1764374399999, "quote_volume": 4433937.0678, "trades": 48331, "taker_buy_base": 165943.17, "taker_buy_quote": 2294930.4924 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 13.8, "high": 13.9, "low": 13.55, "close": 13.72, "volume": 189107.81, "close_time": 1764460799999, "quote_volume": 2593342.4736, "trades": 24508, "taker_buy_base": 102475.33, "taker_buy_quote": 1405322.1503 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 13.72, "high": 14.04, "low": 13.62, "close": 13.73, "volume": 202031.88, "close_time": 1764547199999, "quote_volume": 2797142.3032, "trades": 25790, "taker_buy_base": 107786.78, "taker_buy_quote": 1493066.1057 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 13.73, "high": 13.74, "low": 12.65, "close": 12.97, "volume": 823081.07, "close_time": 1764633599999, "quote_volume": 10704353.3656, "trades": 101159, "taker_buy_base": 454851.28, "taker_buy_quote": 5914914.8334 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.97, "high": 13.93, "low": 12.84, "close": 13.59, "volume": 397047.88, "close_time": 1764719999999, "quote_volume": 5310862.6151, "trades": 55593, "taker_buy_base": 191044.72, "taker_buy_quote": 2554421.5535 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.59, "high": 14.35, "low": 13.54, "close": 14.19, "volume": 387751.83, "close_time": 1764806399999, "quote_volume": 5400857.024, "trades": 58128, "taker_buy_base": 186167.61, "taker_buy_quote": 2595854.7467 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.18, "high": 14.31, "low": 13.57, "close": 13.74, "volume": 329651.31, "close_time": 1764892799999, "quote_volume": 4605102.3839, "trades": 47427, "taker_buy_base": 148474.75, "taker_buy_quote": 2073608.6855 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 13.73, "high": 13.89, "low": 12.94, "close": 13.14, "volume": 422577.26, "close_time": 1764979199999, "quote_volume": 5652101.6511, "trades": 58895, "taker_buy_base": 220460.26, "taker_buy_quote": 2945081.2291 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.14, "high": 13.47, "low": 13.08, "close": 13.32, "volume": 158332.73, "close_time": 1765065599999, "quote_volume": 2099981.3017, "trades": 22434, "taker_buy_base": 81649.04, "taker_buy_quote": 1082339.3991 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.32, "high": 13.47, "low": 12.8, "close": 13.12, "volume": 306230.08, "close_time": 1765151999999, "quote_volume": 4016326.4999, "trades": 46703, "taker_buy_base": 148869.96, "taker_buy_quote": 1952178.518 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.12, "high": 13.6, "low": 13.06, "close": 13.44, "volume": 249811.71, "close_time": 1765238399999, "quote_volume": 3353032.04, "trades": 43299, "taker_buy_base": 117209.07, "taker_buy_quote": 1572633.6442 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.44, "high": 14.24, "low": 13.23, "close": 13.87, "volume": 392456.78, "close_time": 1765324799999, "quote_volume": 5403781.4906, "trades": 61077, "taker_buy_base": 191298.58, "taker_buy_quote": 2633663.8545 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 13.87, "high": 14.29, "low": 13.55, "close": 13.68, "volume": 498103.08, "close_time": 1765411199999, "quote_volume": 6901280.5282, "trades": 82513, "taker_buy_base": 264582.6, "taker_buy_quote": 3668014.3435 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 13.67, "high": 13.69, "low": 12.95, "close": 13.25, "volume": 431755.36, "close_time": 1765497599999, "quote_volume": 5681245.7517, "trades": 72269, "taker_buy_base": 223571.82, "taker_buy_quote": 2942355.5474 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 13.25, "high": 13.34, "low": 12.66, "close": 12.93, "volume": 422872.72, "close_time": 1765583999999, "quote_volume": 5494178.0781, "trades": 56969, "taker_buy_base": 201808.38, "taker_buy_quote": 2620189.3081 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 12.94, "high": 13.25, "low": 12.93, "close": 13.19, "volume": 143082.92, "close_time": 1765670399999, "quote_volume": 1879024.8569, "trades": 22378, "taker_buy_base": 59337.75, "taker_buy_quote": 779311.8994 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.18, "high": 13.23, "low": 12.66, "close": 12.79, "volume": 215508.45, "close_time": 1765756799999, "quote_volume": 2778354.0113, "trades": 32742, "taker_buy_base": 94948.53, "taker_buy_quote": 1224313.842 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 12.79, "high": 13.24, "low": 12.1, "close": 12.34, "volume": 553112.76, "close_time": 1765843199999, "quote_volume": 6967639.4857, "trades": 85912, "taker_buy_base": 273544.73, "taker_buy_quote": 3440626.4946 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.35, "high": 12.93, "low": 12.03, "close": 12.68, "volume": 504797.2, "close_time": 1765929599999, "quote_volume": 6300557.5283, "trades": 69842, "taker_buy_base": 266450.01, "taker_buy_quote": 3330608.3885 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.68, "high": 12.78, "low": 11.91, "close": 12.07, "volume": 632620.99, "close_time": 1766015999999, "quote_volume": 7809629.7383, "trades": 104094, "taker_buy_base": 301686.14, "taker_buy_quote": 3719803.6858 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 12.08, "high": 12.43, "low": 11.47, "close": 11.63, "volume": 592482.88, "close_time": 1766102399999, "quote_volume": 7054575.7072, "trades": 79611, "taker_buy_base": 272263.99, "taker_buy_quote": 3243082.1202 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.63, "high": 12.52, "low": 11.53, "close": 12.35, "volume": 464390.83, "close_time": 1766188799999, "quote_volume": 5608830.8586, "trades": 68717, "taker_buy_base": 231617.17, "taker_buy_quote": 2798055.2808 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.36, "high": 12.61, "low": 12.3, "close": 12.37, "volume": 171418.15, "close_time": 1766275199999, "quote_volume": 2124354.7993, "trades": 20712, "taker_buy_base": 80579.09, "taker_buy_quote": 998764.2883 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.36, "high": 12.42, "low": 12.01, "close": 12.21, "volume": 161783.6, "close_time": 1766361599999, "quote_volume": 1973632.064, "trades": 21445, "taker_buy_base": 80817.63, "taker_buy_quote": 985601.5934 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.22, "high": 12.5, "low": 12.07, "close": 12.27, "volume": 284254.14, "close_time": 1766447999999, "quote_volume": 3504790.8229, "trades": 35918, "taker_buy_base": 126616.34, "taker_buy_quote": 1560820.0566 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.27, "high": 12.34, "low": 11.88, "close": 12.07, "volume": 202944.6, "close_time": 1766534399999, "quote_volume": 2453984.571, "trades": 29942, "taker_buy_base": 99876.13, "taker_buy_quote": 1208085.6343 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.07, "high": 12.11, "low": 11.8, "close": 12.01, "volume": 147475.8, "close_time": 1766620799999, "quote_volume": 1763136.0172, "trades": 24542, "taker_buy_base": 74418.9, "taker_buy_quote": 889635.0786 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.02, "high": 12.14, "low": 11.64, "close": 11.65, "volume": 271551.98, "close_time": 1766707199999, "quote_volume": 3243516.8487, "trades": 35594, "taker_buy_base": 118231.53, "taker_buy_quote": 1411836.7721 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 11.65, "high": 12.03, "low": 11.55, "close": 11.72, "volume": 308809.13, "close_time": 1766793599999, "quote_volume": 3639267.2536, "trades": 50388, "taker_buy_base": 144736.07, "taker_buy_quote": 1706829.998 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 11.72, "high": 12.28, "low": 11.65, "close": 12.23, "volume": 281383.08, "close_time": 1766879999999, "quote_volume": 3347630.1727, "trades": 32166, "taker_buy_base": 139020.6, "taker_buy_quote": 1656961.1788 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.23, "high": 12.33, "low": 12.02, "close": 12.2, "volume": 262657.36, "close_time": 1766966399999, "quote_volume": 3199755.5114, "trades": 35159, "taker_buy_base": 114427.16, "taker_buy_quote": 1394337.435 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.21, "high": 12.49, "low": 11.87, "close": 11.93, "volume": 335776.23, "close_time": 1767052799999, "quote_volume": 4083081.3809, "trades": 64932, "taker_buy_base": 174472.09, "taker_buy_quote": 2119927.4797 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 11.93, "high": 12.07, "low": 11.81, "close": 11.88, "volume": 324762.54, "close_time": 1767139199999, "quote_volume": 3872385.0192, "trades": 43968, "taker_buy_base": 157968.87, "taker_buy_quote": 1884882.6174 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 11.88, "high": 11.95, "low": 11.31, "close": 11.48, "volume": 317562.78, "close_time": 1767225599999, "quote_volume": 3696096.587, "trades": 51558, "taker_buy_base": 165052.43, "taker_buy_quote": 1920855.9977 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 11.47, "high": 12.16, "low": 11.46, "close": 12.06, "volume": 488751.9, "close_time": 1767311999999, "quote_volume": 5728419.8666, "trades": 67108, "taker_buy_base": 251682.02, "taker_buy_quote": 2946901.5647 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 12.07, "high": 12.6, "low": 11.91, "close": 12.52, "volume": 461378.51, "close_time": 1767398399999, "quote_volume": 5654117.4401, "trades": 86684, "taker_buy_base": 233233.83, "taker_buy_quote": 2860614.1453 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 12.53, "high": 12.7, "low": 12.26, "close": 12.56, "volume": 256592.68, "close_time": 1767484799999, "quote_volume": 3206018.2026, "trades": 58358, "taker_buy_base": 130683.34, "taker_buy_quote": 1633620.6912 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 12.56, "high": 12.93, "low": 12.56, "close": 12.82, "volume": 324478.47, "close_time": 1767571199999, "quote_volume": 4144705.7867, "trades": 53143, "taker_buy_base": 168192.09, "taker_buy_quote": 2147667.9245 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 12.81, "high": 13.42, "low": 12.79, "close": 13.31, "volume": 536618.55, "close_time": 1767657599999, "quote_volume": 6982930.7899, "trades": 98433, "taker_buy_base": 313983.69, "taker_buy_quote": 4085392.368 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 13.31, "high": 13.55, "low": 12.78, "close": 13.37, "volume": 386079.39, "close_time": 1767743999999, "quote_volume": 5095008.5733, "trades": 76328, "taker_buy_base": 178182.24, "taker_buy_quote": 2351642.8213 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 13.37, "high": 13.37, "low": 12.7, "close": 12.88, "volume": 254357.28, "close_time": 1767830399999, "quote_volume": 3297598.8389, "trades": 62286, "taker_buy_base": 121850.87, "taker_buy_quote": 1580385.7118 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 12.87, "high": 12.97, "low": 12.33, "close": 12.61, "volume": 269558.61, "close_time": 1767916799999, "quote_volume": 3403738.8168, "trades": 53109, "taker_buy_base": 124788.18, "taker_buy_quote": 1576964.0832 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 12.61, "high": 12.96, "low": 12.48, "close": 12.61, "volume": 231465.58, "close_time": 1768003199999, "quote_volume": 2933324.2213, "trades": 44865, "taker_buy_base": 116434.53, "taker_buy_quote": 1476317.6849 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 12.6, "high": 12.72, "low": 12.46, "close": 12.54, "volume": 118695.16, "close_time": 1768089599999, "quote_volume": 1494567.2774, "trades": 18437, "taker_buy_base": 57034.45, "taker_buy_quote": 717763.9031 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 12.54, "high": 12.63, "low": 12.21, "close": 12.37, "volume": 181809.26, "close_time": 1768175999999, "quote_volume": 2269557.5697, "trades": 27648, "taker_buy_base": 99027.42, "taker_buy_quote": 1236858.0466 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 12.37, "high": 12.71, "low": 12.1, "close": 12.26, "volume": 257518.02, "close_time": 1768262399999, "quote_volume": 3185513.3888, "trades": 54595, "taker_buy_base": 135115.61, "taker_buy_quote": 1670283.1142 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 12.26, "high": 13.5, "low": 12.24, "close": 13.29, "volume": 577222.11, "close_time": 1768348799999, "quote_volume": 7463863.4338, "trades": 81809, "taker_buy_base": 288632.81, "taker_buy_quote": 3733634.9285 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 13.3, "high": 13.52, "low": 13.07, "close": 13.2, "volume": 530513.73, "close_time": 1768435199999, "quote_volume": 7031835.0288, "trades": 70840, "taker_buy_base": 243240.18, "taker_buy_quote": 3228963.2559 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 13.2, "high": 13.2, "low": 12.43, "close": 12.65, "volume": 380872.03, "close_time": 1768521599999, "quote_volume": 4905291.539, "trades": 58816, "taker_buy_base": 179617.72, "taker_buy_quote": 2309956.8113 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 12.64, "high": 12.88, "low": 12.26, "close": 12.76, "volume": 378814.92, "close_time": 1768607999999, "quote_volume": 4759708.1498, "trades": 45583, "taker_buy_base": 179603.5, "taker_buy_quote": 2257042.9233 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 12.76, "high": 13.19, "low": 12.7, "close": 12.85, "volume": 364414.32, "close_time": 1768694399999, "quote_volume": 4711090.3052, "trades": 40735, "taker_buy_base": 179965.16, "taker_buy_quote": 2327721.8858 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 12.85, "high": 12.94, "low": 12.22, "close": 12.24, "volume": 516577.44, "close_time": 1768780799999, "quote_volume": 6564951.8479, "trades": 47034, "taker_buy_base": 236955.95, "taker_buy_quote": 3014343.4417 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 12.23, "high": 12.23, "low": 11.15, "close": 12.03, "volume": 944909.04, "close_time": 1768867199999, "quote_volume": 11151669.6443, "trades": 95099, "taker_buy_base": 462918.4, "taker_buy_quote": 5453733.6115 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.02, "high": 12.08, "low": 11.34, "close": 11.54, "volume": 445975.78, "close_time": 1768953599999, "quote_volume": 5228711.2025, "trades": 56317, "taker_buy_base": 211173.91, "taker_buy_quote": 2476652.6074 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 11.54, "high": 11.9, "low": 11.31, "close": 11.66, "volume": 476682.71, "close_time": 1769039999999, "quote_volume": 5554758.2066, "trades": 65039, "taker_buy_base": 222566.41, "taker_buy_quote": 2596060.4128 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 11.66, "high": 11.81, "low": 11.41, "close": 11.58, "volume": 419564.7, "close_time": 1769126399999, "quote_volume": 4881664.5499, "trades": 54101, "taker_buy_base": 204562.28, "taker_buy_quote": 2380374.2867 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 11.58, "high": 11.84, "low": 11.47, "close": 11.67, "volume": 266247.91, "close_time": 1769212799999, "quote_volume": 3108717.9315, "trades": 41631, "taker_buy_base": 127771.17, "taker_buy_quote": 1491387.8128 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 11.67, "high": 11.73, "low": 11.55, "close": 11.59, "volume": 110375.16, "close_time": 1769299199999, "quote_volume": 1285665.3714, "trades": 11586, "taker_buy_base": 54237.51, "taker_buy_quote": 631559.731 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 11.59, "high": 11.62, "low": 11.0, "close": 11.14, "volume": 438872.11, "close_time": 1769385599999, "quote_volume": 4973594.0471, "trades": 49409, "taker_buy_base": 207109.95, "taker_buy_quote": 2346846.8669 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.13, "high": 11.53, "low": 11.11, "close": 11.39, "volume": 382505.1, "close_time": 1769471999999, "quote_volume": 4342451.1494, "trades": 45061, "taker_buy_base": 198396.97, "taker_buy_quote": 2254010.6942 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.39, "high": 11.63, "low": 11.21, "close": 11.58, "volume": 307715.2, "close_time": 1769558399999, "quote_volume": 3499754.5447, "trades": 32886, "taker_buy_base": 148894.19, "taker_buy_quote": 1693585.5738 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 11.59, "high": 11.62, "low": 11.4, "close": 11.55, "volume": 253639.92, "close_time": 1769644799999, "quote_volume": 2926164.5238, "trades": 38823, "taker_buy_base": 124851.27, "taker_buy_quote": 1440905.5801 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 11.54, "high": 11.58, "low": 10.58, "close": 10.81, "volume": 667213.79, "close_time": 1769731199999, "quote_volume": 7308473.8989, "trades": 65699, "taker_buy_base": 301233.42, "taker_buy_quote": 3302604.4405 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 10.8, "high": 10.87, "low": 10.4, "close": 10.6, "volume": 799742.49, "close_time": 1769817599999, "quote_volume": 8497811.7598, "trades": 88749, "taker_buy_base": 382469.16, "taker_buy_quote": 4066710.5457 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.6, "high": 10.65, "low": 9.01, "close": 9.76, "volume": 1341819.93, "close_time": 1769903999999, "quote_volume": 13175423.1028, "trades": 142494, "taker_buy_base": 614067.35, "taker_buy_quote": 6017362.8277 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.77, "high": 9.93, "low": 9.29, "close": 9.5, "volume": 638389.05, "close_time": 1769990399999, "quote_volume": 6178211.103, "trades": 75991, "taker_buy_base": 282651.62, "taker_buy_quote": 2736332.2127 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.51, "high": 9.94, "low": 9.2, "close": 9.81, "volume": 533338.14, "close_time": 1770076799999, "quote_volume": 5101594.4236, "trades": 80483, "taker_buy_base": 236662.07, "taker_buy_quote": 2263315.7065 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.81, "high": 9.94, "low": 9.19, "close": 9.57, "volume": 649968.07, "close_time": 1770163199999, "quote_volume": 6261250.311, "trades": 65608, "taker_buy_base": 324113.03, "taker_buy_quote": 3124947.7314 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.57, "high": 9.8, "low": 9.16, "close": 9.34, "volume": 846417.23, "close_time": 1770249599999, "quote_volume": 8057767.8237, "trades": 80352, "taker_buy_base": 426666.99, "taker_buy_quote": 4063942.5131 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.34, "high": 9.44, "low": 7.92, "close": 8.06, "volume": 1990113.54, "close_time": 1770335999999, "quote_volume": 17019081.3522, "trades": 174882, "taker_buy_base": 941770.99, "taker_buy_quote": 8054132.3559 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 8.06, "high": 9.01, "low": 7.15, "close": 8.84, "volume": 1848557.9, "close_time": 1770422399999, "quote_volume": 14938684.474, "trades": 168704, "taker_buy_base": 918771.3, "taker_buy_quote": 7440754.7558 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 8.83, "high": 8.92, "low": 8.45, "close": 8.78, "volume": 887659.71, "close_time": 1770508799999, "quote_volume": 7749564.2767, "trades": 77137, "taker_buy_base": 402228.15, "taker_buy_quote": 3514894.5782 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.78, "high": 8.79, "low": 8.48, "close": 8.57, "volume": 370547.61, "close_time": 1770595199999, "quote_volume": 3211781.2808, "trades": 32015, "taker_buy_base": 175918.93, "taker_buy_quote": 1524598.479 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.57, "high": 8.72, "low": 8.21, "close": 8.59, "volume": 434231.58, "close_time": 1770681599999, "quote_volume": 3696010.0969, "trades": 40711, "taker_buy_base": 222991.79, "taker_buy_quote": 1898889.2123 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.6, "high": 8.63, "low": 8.25, "close": 8.33, "volume": 407894.38, "close_time": 1770767999999, "quote_volume": 3425242.8645, "trades": 30217, "taker_buy_base": 180867.79, "taker_buy_quote": 1518524.432 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.34, "high": 8.44, "low": 7.95, "close": 8.14, "volume": 639909.23, "close_time": 1770854399999, "quote_volume": 5212444.1326, "trades": 46054, "taker_buy_base": 313771.93, "taker_buy_quote": 2556329.0256 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.13, "high": 8.43, "low": 7.99, "close": 8.25, "volume": 656139.09, "close_time": 1770940799999, "quote_volume": 5406215.1306, "trades": 49260, "taker_buy_base": 330078.56, "taker_buy_quote": 2719798.6662 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.25, "high": 8.61, "low": 8.1, "close": 8.53, "volume": 389763.91, "close_time": 1771027199999, "quote_volume": 3254576.7189, "trades": 34801, "taker_buy_base": 218671.39, "taker_buy_quote": 1827091.1615 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.53, "high": 9.07, "low": 8.53, "close": 9.0, "volume": 542914.63, "close_time": 1771113599999, "quote_volume": 4763538.6963, "trades": 34935, "taker_buy_base": 259401.8, "taker_buy_quote": 2275106.5842 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.0, "high": 9.16, "low": 8.6, "close": 8.74, "volume": 437294.56, "close_time": 1771199999999, "quote_volume": 3884575.4277, "trades": 42822, "taker_buy_base": 195500.27, "taker_buy_quote": 1736772.9822 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.74, "high": 8.9, "low": 8.6, "close": 8.84, "volume": 284328.97, "close_time": 1771286399999, "quote_volume": 2483044.7596, "trades": 25417, "taker_buy_base": 140095.09, "taker_buy_quote": 1223924.697 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.85, "high": 8.86, "low": 8.58, "close": 8.68, "volume": 227973.78, "close_time": 1771372799999, "quote_volume": 1988172.3034, "trades": 22092, "taker_buy_base": 111972.12, "taker_buy_quote": 976495.3674 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.69, "high": 8.79, "low": 8.38, "close": 8.44, "volume": 182623.03, "close_time": 1771459199999, "quote_volume": 1570182.4843, "trades": 17911, "taker_buy_base": 85852.34, "taker_buy_quote": 738319.8664 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.44, "high": 8.49, "low": 8.16, "close": 8.27, "volume": 261766.08, "close_time": 1771545599999, "quote_volume": 2175698.5733, "trades": 22387, "taker_buy_base": 132648.52, "taker_buy_quote": 1102477.6952 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.27, "high": 8.78, "low": 8.19, "close": 8.76, "volume": 439039.48, "close_time": 1771631999999, "quote_volume": 3712883.2839, "trades": 44011, "taker_buy_base": 218972.31, "taker_buy_quote": 1850814.5494 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.75, "high": 9.79, "low": 8.69, "close": 9.05, "volume": 1293392.6, "close_time": 1771718399999, "quote_volume": 12146642.7337, "trades": 111433, "taker_buy_base": 639300.66, "taker_buy_quote": 6006966.6432 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 9.04, "high": 9.04, "low": 8.45, "close": 8.52, "volume": 380826.95, "close_time": 1771804799999, "quote_volume": 3332435.1934, "trades": 33094, "taker_buy_base": 166279.13, "taker_buy_quote": 1454387.013 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.51, "high": 8.54, "low": 8.1, "close": 8.36, "volume": 577500.78, "close_time": 1771891199999, "quote_volume": 4793058.8723, "trades": 57268, "taker_buy_base": 300603.1, "taker_buy_quote": 2493888.6409 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.37, "high": 8.45, "low": 8.08, "close": 8.3, "volume": 449339.14, "close_time": 1771977599999, "quote_volume": 3692474.3232, "trades": 44536, "taker_buy_base": 209331.66, "taker_buy_quote": 1721682.724 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.3, "high": 9.64, "low": 8.27, "close": 9.15, "volume": 787312.56, "close_time": 1772063999999, "quote_volume": 7043024.1513, "trades": 98117, "taker_buy_base": 361733.14, "taker_buy_quote": 3218013.9479 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.16, "high": 9.26, "low": 8.66, "close": 8.86, "volume": 555480.04, "close_time": 1772150399999, "quote_volume": 4982698.6922, "trades": 66304, "taker_buy_base": 286770.76, "taker_buy_quote": 2578681.8057 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 8.86, "high": 9.08, "low": 8.47, "close": 8.65, "volume": 512673.11, "close_time": 1772236799999, "quote_volume": 4548464.29, "trades": 56399, "taker_buy_base": 271019.09, "taker_buy_quote": 2406739.7009 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.64, "high": 8.75, "low": 8.12, "close": 8.68, "volume": 552002.78, "close_time": 1772323199999, "quote_volume": 4614306.2643, "trades": 55615, "taker_buy_base": 252746.05, "taker_buy_quote": 2114793.8471 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 8.68, "high": 8.92, "low": 8.31, "close": 8.47, "volume": 353317.89, "close_time": 1772409599999, "quote_volume": 3049296.3902, "trades": 37399, "taker_buy_base": 172989.53, "taker_buy_quote": 1493835.1589 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 8.48, "high": 8.97, "low": 8.44, "close": 8.72, "volume": 353767.03, "close_time": 1772495999999, "quote_volume": 3076846.9493, "trades": 44982, "taker_buy_base": 169862.35, "taker_buy_quote": 1478050.6618 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 8.72, "high": 8.74, "low": 8.32, "close": 8.49, "volume": 338159.62, "close_time": 1772582399999, "quote_volume": 2870177.3604, "trades": 38074, "taker_buy_base": 179092.95, "taker_buy_quote": 1519719.0849 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 8.5, "high": 9.02, "low": 8.37, "close": 8.85, "volume": 524710.08, "close_time": 1772668799999, "quote_volume": 4556224.1264, "trades": 48481, "taker_buy_base": 272241.27, "taker_buy_quote": 2364015.6311 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 8.85, "high": 8.95, "low": 8.51, "close": 8.65, "volume": 484214.39, "close_time": 1772755199999, "quote_volume": 4236267.2525, "trades": 43374, "taker_buy_base": 247652.44, "taker_buy_quote": 2167897.86 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 8.65, "high": 8.73, "low": 8.12, "close": 8.25, "volume": 360539.16, "close_time": 1772841599999, "quote_volume": 3020128.3279, "trades": 29645, "taker_buy_base": 177146.33, "taker_buy_quote": 1485227.9396 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 8.25, "high": 8.29, "low": 8.04, "close": 8.12, "volume": 245584.75, "close_time": 1772927999999, "quote_volume": 2003936.9972, "trades": 15039, "taker_buy_base": 113004.42, "taker_buy_quote": 922710.6483 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.12, "high": 8.19, "low": 7.87, "close": 7.99, "volume": 371504.61, "close_time": 1773014399999, "quote_volume": 2989186.101, "trades": 29572, "taker_buy_base": 173358.36, "taker_buy_quote": 1395665.6889 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 7.99, "high": 8.36, "low": 7.98, "close": 8.16, "volume": 264403.22, "close_time": 1773100799999, "quote_volume": 2160570.4715, "trades": 26874, "taker_buy_base": 133180.2, "taker_buy_quote": 1088150.8091 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 8.16, "high": 8.54, "low": 8.15, "close": 8.23, "volume": 389991.24, "close_time": 1773187199999, "quote_volume": 3249228.6416, "trades": 32165, "taker_buy_base": 222501.17, "taker_buy_quote": 1854267.2134 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 8.24, "high": 8.43, "low": 8.13, "close": 8.28, "volume": 351346.78, "close_time": 1773273599999, "quote_volume": 2899229.1291, "trades": 28518, "taker_buy_base": 176721.39, "taker_buy_quote": 1458883.3792 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 8.29, "high": 8.32, "low": 8.11, "close": 8.27, "volume": 204789.31, "close_time": 1773359999999, "quote_volume": 1682470.9775, "trades": 16647, "taker_buy_base": 99915.65, "taker_buy_quote": 820661.6517 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 8.27, "high": 8.85, "low": 8.25, "close": 8.49, "volume": 501381.03, "close_time": 1773446399999, "quote_volume": 4293127.3264, "trades": 43623, "taker_buy_base": 235592.09, "taker_buy_quote": 2016743.5676 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 8.48, "high": 8.52, "low": 8.18, "close": 8.26, "volume": 247821.3, "close_time": 1773532799999, "quote_volume": 2059103.6398, "trades": 17956, "taker_buy_base": 127753.66, "taker_buy_quote": 1062134.7927 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 8.26, "high": 8.52, "low": 8.19, "close": 8.48, "volume": 282231.22, "close_time": 1773619199999, "quote_volume": 2350998.3266, "trades": 22037, "taker_buy_base": 145554.89, "taker_buy_quote": 1212349.2559 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 8.48, "high": 9.23, "low": 8.44, "close": 9.03, "volume": 809200.95, "close_time": 1773705599999, "quote_volume": 7209468.442, "trades": 66844, "taker_buy_base": 380271.08, "taker_buy_quote": 3387501.5744 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 9.03, "high": 9.09, "low": 8.76, "close": 8.86, "volume": 293946.98, "close_time": 1773791999999, "quote_volume": 2616790.1396, "trades": 28104, "taker_buy_base": 139903.14, "taker_buy_quote": 1246408.4916 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 8.87, "high": 8.96, "low": 8.3, "close": 8.51, "volume": 297415.45, "close_time": 1773878399999, "quote_volume": 2557896.824, "trades": 31325, "taker_buy_base": 140058.58, "taker_buy_quote": 1202555.5324 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 8.51, "high": 8.66, "low": 8.24, "close": 8.34, "volume": 236287.55, "close_time": 1773964799999, "quote_volume": 1986057.1503, "trades": 22839, "taker_buy_base": 117339.58, "taker_buy_quote": 986545.6522 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 8.35, "high": 8.52, "low": 8.3, "close": 8.41, "volume": 139840.43, "close_time": 1774051199999, "quote_volume": 1174871.4587, "trades": 18925, "taker_buy_base": 60151.72, "taker_buy_quote": 505422.1122 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 8.41, "high": 8.47, "low": 8.1, "close": 8.18, "volume": 128878.93, "close_time": 1774137599999, "quote_volume": 1072204.5838, "trades": 14444, "taker_buy_base": 50710.98, "taker_buy_quote": 423045.2112 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 8.17, "high": 8.28, "low": 7.94, "close": 8.03, "volume": 239465.16, "close_time": 1774223999999, "quote_volume": 1940523.1907, "trades": 25086, "taker_buy_base": 119931.18, "taker_buy_quote": 972558.5157 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 8.04, "high": 8.73, "low": 7.98, "close": 8.59, "volume": 425628.86, "close_time": 1774310399999, "quote_volume": 3564304.8424, "trades": 50854, "taker_buy_base": 208816.7, "taker_buy_quote": 1744175.5074 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 8.59, "high": 8.73, "low": 8.35, "close": 8.67, "volume": 250490.22, "close_time": 1774396799999, "quote_volume": 2131037.0575, "trades": 27549, "taker_buy_base": 122834.48, "taker_buy_quote": 1046289.675 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 8.67, "high": 8.82, "low": 8.61, "close": 8.68, "volume": 269823.31, "close_time": 1774483199999, "quote_volume": 2350060.1478, "trades": 31798, "taker_buy_base": 130049.2, "taker_buy_quote": 1133146.9455 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 8.67, "high": 8.7, "low": 8.14, "close": 8.21, "volume": 270259.7, "close_time": 1774569599999, "quote_volume": 2256435.2886, "trades": 28756, "taker_buy_base": 112684.91, "taker_buy_quote": 942119.4133 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 8.21, "high": 8.25, "low": 7.97, "close": 8.09, "volume": 263355.45, "close_time": 1774655999999, "quote_volume": 2132646.9574, "trades": 28875, "taker_buy_base": 123027.62, "taker_buy_quote": 996172.0012 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.09, "high": 8.25, "low": 8.02, "close": 8.04, "volume": 127320.84, "close_time": 1774742399999, "quote_volume": 1036212.2768, "trades": 15353, "taker_buy_base": 59791.64, "taker_buy_quote": 486713.3965 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.03, "high": 8.1, "low": 7.76, "close": 7.95, "volume": 234640.03, "close_time": 1774828799999, "quote_volume": 1867182.5493, "trades": 19532, "taker_buy_base": 118689.68, "taker_buy_quote": 944902.1202 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 7.95, "high": 8.4, "low": 7.93, "close": 8.07, "volume": 335829.05, "close_time": 1774915199999, "quote_volume": 2760711.2031, "trades": 28744, "taker_buy_base": 185762.34, "taker_buy_quote": 1529437.3337 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.07, "high": 8.25, "low": 8.0, "close": 8.19, "volume": 195284.6, "close_time": 1775001599999, "quote_volume": 1586690.9831, "trades": 21176, "taker_buy_base": 89144.25, "taker_buy_quote": 724545.3587 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.19, "high": 8.37, "low": 8.13, "close": 8.19, "volume": 222004.64, "close_time": 1775087999999, "quote_volume": 1833711.9925, "trades": 23048, "taker_buy_base": 117689.84, "taker_buy_quote": 972724.5394 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 8.2, "high": 8.26, "low": 7.8, "close": 7.88, "volume": 280487.89, "close_time": 1775174399999, "quote_volume": 2223756.8558, "trades": 25502, "taker_buy_base": 131725.08, "taker_buy_quote": 1044541.3154 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 7.88, "high": 8.19, "low": 7.83, "close": 8.08, "volume": 207286.69, "close_time": 1775260799999, "quote_volume": 1665402.8803, "trades": 17844, "taker_buy_base": 103973.52, "taker_buy_quote": 835010.4249 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.08, "high": 9.01, "low": 8.07, "close": 8.62, "volume": 1175846.42, "close_time": 1775347199999, "quote_volume": 10121088.7553, "trades": 85385, "taker_buy_base": 564449.3, "taker_buy_quote": 4864239.2353 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.63, "high": 8.83, "low": 8.4, "close": 8.73, "volume": 594965.64, "close_time": 1775433599999, "quote_volume": 5075687.7623, "trades": 44378, "taker_buy_base": 266464.47, "taker_buy_quote": 2274436.8607 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.74, "high": 8.82, "low": 8.37, "close": 8.42, "volume": 367693.32, "close_time": 1775519999999, "quote_volume": 3186271.2389, "trades": 33386, "taker_buy_base": 169657.34, "taker_buy_quote": 1471564.708 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.43, "high": 8.95, "low": 8.1, "close": 8.86, "volume": 642862.98, "close_time": 1775606399999, "quote_volume": 5398596.1168, "trades": 55117, "taker_buy_base": 340868.5, "taker_buy_quote": 2867901.668 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 8.85, "high": 8.88, "low": 8.37, "close": 8.42, "volume": 444710.11, "close_time": 1775692799999, "quote_volume": 3839228.6811, "trades": 36073, "taker_buy_base": 213421.19, "taker_buy_quote": 1845598.4629 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.41, "high": 8.62, "low": 8.31, "close": 8.43, "volume": 321748.61, "close_time": 1775779199999, "quote_volume": 2706524.1562, "trades": 31355, "taker_buy_base": 168593.32, "taker_buy_quote": 1418887.9898 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.44, "high": 8.58, "low": 8.37, "close": 8.48, "volume": 95565.06, "close_time": 1775865599999, "quote_volume": 808217.2161, "trades": 7592, "taker_buy_base": 39764.61, "taker_buy_quote": 336450.6495 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 8.49, "high": 8.57, "low": 8.26, "close": 8.44, "volume": 366472.12, "close_time": 1775951999999, "quote_volume": 3077844.7239, "trades": 27819, "taker_buy_base": 190431.07, "taker_buy_quote": 1599543.6362 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 8.43, "high": 8.46, "low": 8.1, "close": 8.13, "volume": 382571.3, "close_time": 1776038399999, "quote_volume": 3139855.1828, "trades": 31814, "taker_buy_base": 173787.62, "taker_buy_quote": 1425642.3991 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.13, "high": 8.29, "low": 8.11, "close": 8.15, "volume": 166962.06, "close_time": 1776124799999, "quote_volume": 1369728.8833, "trades": 8742, "taker_buy_base": 78179.16, "taker_buy_quote": 642007.3655 } ] } }, "last_update": "2026-04-13T12:17:19.629370" }