{ "symbol": "LINKUSDC", "fetched_at": "2026-04-23T05:16:31.678231", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 17.93, "high": 17.94, "low": 17.85, "close": 17.86, "volume": 10548.2, "close_time": 1761361199999, "quote_volume": 188646.5667, "trades": 481, "taker_buy_base": 5680.22, "taker_buy_quote": 101586.5816 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 17.85, "high": 17.87, "low": 17.8, "close": 17.81, "volume": 9437.47, "close_time": 1761364799999, "quote_volume": 168245.6472, "trades": 449, "taker_buy_base": 4453.33, "taker_buy_quote": 79390.582 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 17.81, "high": 17.98, "low": 17.8, "close": 17.92, "volume": 26720.78, "close_time": 1761368399999, "quote_volume": 478772.1245, "trades": 781, "taker_buy_base": 12653.94, "taker_buy_quote": 226741.4421 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 17.93, "high": 17.95, "low": 17.86, "close": 17.92, "volume": 18480.44, "close_time": 1761371999999, "quote_volume": 330869.5604, "trades": 675, "taker_buy_base": 9740.46, "taker_buy_quote": 174368.4172 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 17.93, "high": 17.97, "low": 17.84, "close": 17.84, "volume": 26518.38, "close_time": 1761375599999, "quote_volume": 474658.1565, "trades": 843, "taker_buy_base": 14818.48, "taker_buy_quote": 265265.2292 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 17.84, "high": 18.02, "low": 17.83, "close": 17.88, "volume": 31709.86, "close_time": 1761379199999, "quote_volume": 568792.457, "trades": 1105, "taker_buy_base": 17755.05, "taker_buy_quote": 318680.7273 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 17.87, "high": 18.01, "low": 17.87, "close": 18.01, "volume": 22396.31, "close_time": 1761382799999, "quote_volume": 401777.5232, "trades": 887, "taker_buy_base": 14602.57, "taker_buy_quote": 262054.3982 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 18.0, "high": 18.05, "low": 17.91, "close": 17.93, "volume": 38059.54, "close_time": 1761386399999, "quote_volume": 684410.0401, "trades": 1397, "taker_buy_base": 14605.35, "taker_buy_quote": 262666.503 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 17.93, "high": 17.97, "low": 17.87, "close": 17.93, "volume": 29576.49, "close_time": 1761389999999, "quote_volume": 529779.7659, "trades": 1057, "taker_buy_base": 17471.82, "taker_buy_quote": 312967.8053 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 17.92, "high": 18.02, "low": 17.89, "close": 18.0, "volume": 16923.43, "close_time": 1761393599999, "quote_volume": 304111.5556, "trades": 759, "taker_buy_base": 8836.06, "taker_buy_quote": 158808.2186 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 18.0, "high": 18.09, "low": 17.99, "close": 18.04, "volume": 30374.04, "close_time": 1761397199999, "quote_volume": 548088.0799, "trades": 1438, "taker_buy_base": 15498.88, "taker_buy_quote": 279649.5191 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 18.04, "high": 18.06, "low": 17.94, "close": 17.98, "volume": 31996.8, "close_time": 1761400799999, "quote_volume": 575413.1707, "trades": 1291, "taker_buy_base": 13205.51, "taker_buy_quote": 237513.2682 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 17.99, "high": 18.07, "low": 17.99, "close": 18.07, "volume": 27901.8, "close_time": 1761404399999, "quote_volume": 503219.5944, "trades": 785, "taker_buy_base": 14036.48, "taker_buy_quote": 253150.5733 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 18.06, "high": 18.06, "low": 17.96, "close": 17.99, "volume": 33256.19, "close_time": 1761407999999, "quote_volume": 599143.2952, "trades": 1213, "taker_buy_base": 17090.5, "taker_buy_quote": 307860.6812 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 18.0, "high": 18.02, "low": 17.96, "close": 17.98, "volume": 24193.04, "close_time": 1761411599999, "quote_volume": 435217.989, "trades": 778, "taker_buy_base": 11069.92, "taker_buy_quote": 199160.4001 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 17.98, "high": 18.05, "low": 17.97, "close": 18.01, "volume": 14017.62, "close_time": 1761415199999, "quote_volume": 252464.7689, "trades": 421, "taker_buy_base": 5478.86, "taker_buy_quote": 98680.7378 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 18.01, "high": 18.15, "low": 17.98, "close": 18.13, "volume": 34825.57, "close_time": 1761418799999, "quote_volume": 629631.4342, "trades": 1258, "taker_buy_base": 19286.51, "taker_buy_quote": 348617.1201 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 18.12, "high": 18.2, "low": 18.1, "close": 18.19, "volume": 19364.7, "close_time": 1761422399999, "quote_volume": 351596.1941, "trades": 628, "taker_buy_base": 12737.15, "taker_buy_quote": 231257.5766 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 18.2, "high": 18.24, "low": 18.08, "close": 18.08, "volume": 49519.73, "close_time": 1761425999999, "quote_volume": 899940.7997, "trades": 1511, "taker_buy_base": 19761.95, "taker_buy_quote": 359170.2585 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 18.08, "high": 18.1, "low": 18.0, "close": 18.03, "volume": 29819.77, "close_time": 1761429599999, "quote_volume": 538269.58, "trades": 1261, "taker_buy_base": 16245.78, "taker_buy_quote": 293300.0491 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 18.04, "high": 18.08, "low": 17.98, "close": 18.05, "volume": 19062.99, "close_time": 1761433199999, "quote_volume": 343588.2637, "trades": 921, "taker_buy_base": 8581.74, "taker_buy_quote": 154678.4124 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 18.05, "high": 18.06, "low": 17.99, "close": 18.02, "volume": 11945.8, "close_time": 1761436799999, "quote_volume": 215319.8227, "trades": 538, "taker_buy_base": 6734.87, "taker_buy_quote": 121402.7274 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 18.02, "high": 18.02, "low": 17.92, "close": 17.95, "volume": 38466.51, "close_time": 1761440399999, "quote_volume": 691700.8361, "trades": 1392, "taker_buy_base": 22840.15, "taker_buy_quote": 410694.1217 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 17.95, "high": 17.96, "low": 17.77, "close": 17.84, "volume": 104483.06, "close_time": 1761443999999, "quote_volume": 1865190.8734, "trades": 2526, "taker_buy_base": 63935.14, "taker_buy_quote": 1140723.0712 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 17.83, "high": 17.87, "low": 17.75, "close": 17.78, "volume": 49268.27, "close_time": 1761447599999, "quote_volume": 877301.3324, "trades": 2870, "taker_buy_base": 29187.27, "taker_buy_quote": 519783.4542 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 17.77, "high": 17.79, "low": 17.7, "close": 17.74, "volume": 34171.78, "close_time": 1761451199999, "quote_volume": 606491.6299, "trades": 2602, "taker_buy_base": 19530.23, "taker_buy_quote": 346640.4906 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 17.75, "high": 17.81, "low": 17.72, "close": 17.79, "volume": 15798.25, "close_time": 1761454799999, "quote_volume": 280873.6477, "trades": 487, "taker_buy_base": 8131.18, "taker_buy_quote": 144580.0632 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 17.78, "high": 17.83, "low": 17.76, "close": 17.81, "volume": 15791.85, "close_time": 1761458399999, "quote_volume": 281112.2483, "trades": 503, "taker_buy_base": 8086.38, "taker_buy_quote": 143950.8751 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 17.8, "high": 17.81, "low": 17.74, "close": 17.81, "volume": 28373.01, "close_time": 1761461999999, "quote_volume": 504288.1464, "trades": 765, "taker_buy_base": 13603.54, "taker_buy_quote": 241858.3534 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 17.81, "high": 17.88, "low": 17.77, "close": 17.86, "volume": 21593.85, "close_time": 1761465599999, "quote_volume": 385048.5745, "trades": 840, "taker_buy_base": 12248.74, "taker_buy_quote": 218425.5497 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 17.86, "high": 17.95, "low": 17.86, "close": 17.93, "volume": 26028.02, "close_time": 1761469199999, "quote_volume": 465747.5753, "trades": 1084, "taker_buy_base": 12414.0, "taker_buy_quote": 222170.8525 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 17.94, "high": 18.23, "low": 17.92, "close": 18.12, "volume": 97030.5, "close_time": 1761472799999, "quote_volume": 1756453.3575, "trades": 2803, "taker_buy_base": 49655.73, "taker_buy_quote": 899021.2903 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 18.12, "high": 18.13, "low": 18.0, "close": 18.06, "volume": 53340.82, "close_time": 1761476399999, "quote_volume": 963215.2038, "trades": 1399, "taker_buy_base": 25685.46, "taker_buy_quote": 464061.4051 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 18.06, "high": 18.34, "low": 18.01, "close": 18.33, "volume": 100914.54, "close_time": 1761479999999, "quote_volume": 1837946.3615, "trades": 2365, "taker_buy_base": 57957.07, "taker_buy_quote": 1055012.9137 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 18.32, "high": 18.4, "low": 18.25, "close": 18.35, "volume": 161333.43, "close_time": 1761483599999, "quote_volume": 2956782.6692, "trades": 5229, "taker_buy_base": 102083.69, "taker_buy_quote": 1871349.174 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 18.35, "high": 18.49, "low": 18.27, "close": 18.39, "volume": 65347.61, "close_time": 1761487199999, "quote_volume": 1201581.4364, "trades": 2158, "taker_buy_base": 33674.44, "taker_buy_quote": 619330.133 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 18.39, "high": 18.44, "low": 18.31, "close": 18.33, "volume": 52915.43, "close_time": 1761490799999, "quote_volume": 971692.7262, "trades": 1983, "taker_buy_base": 28096.33, "taker_buy_quote": 516075.4684 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 18.33, "high": 18.35, "low": 18.23, "close": 18.34, "volume": 65937.7, "close_time": 1761494399999, "quote_volume": 1205949.4861, "trades": 2073, "taker_buy_base": 39085.59, "taker_buy_quote": 715054.2784 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 18.34, "high": 18.34, "low": 18.16, "close": 18.18, "volume": 59083.21, "close_time": 1761497999999, "quote_volume": 1077015.6091, "trades": 1684, "taker_buy_base": 23374.88, "taker_buy_quote": 426099.4688 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 18.18, "high": 18.22, "low": 18.09, "close": 18.11, "volume": 64488.49, "close_time": 1761501599999, "quote_volume": 1170788.0683, "trades": 1638, "taker_buy_base": 22472.41, "taker_buy_quote": 408173.5277 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 18.11, "high": 18.2, "low": 18.11, "close": 18.17, "volume": 39442.26, "close_time": 1761505199999, "quote_volume": 716060.8819, "trades": 1259, "taker_buy_base": 25519.2, "taker_buy_quote": 463296.5993 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 18.18, "high": 18.19, "low": 18.12, "close": 18.18, "volume": 21653.09, "close_time": 1761508799999, "quote_volume": 393015.4434, "trades": 592, "taker_buy_base": 8599.53, "taker_buy_quote": 156101.3171 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 18.18, "high": 18.19, "low": 18.07, "close": 18.1, "volume": 40355.17, "close_time": 1761512399999, "quote_volume": 731362.2561, "trades": 1253, "taker_buy_base": 18247.77, "taker_buy_quote": 330718.1308 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 18.1, "high": 18.26, "low": 18.06, "close": 18.23, "volume": 47168.74, "close_time": 1761515999999, "quote_volume": 857303.5826, "trades": 1339, "taker_buy_base": 27889.7, "taker_buy_quote": 507211.863 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 18.23, "high": 18.69, "low": 18.23, "close": 18.6, "volume": 289192.44, "close_time": 1761519599999, "quote_volume": 5345232.4234, "trades": 7596, "taker_buy_base": 158406.94, "taker_buy_quote": 2930631.4728 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 18.6, "high": 18.7, "low": 18.53, "close": 18.55, "volume": 76571.42, "close_time": 1761523199999, "quote_volume": 1424833.8264, "trades": 2187, "taker_buy_base": 34334.61, "taker_buy_quote": 639200.5205 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 18.55, "high": 18.75, "low": 18.49, "close": 18.71, "volume": 69798.22, "close_time": 1761526799999, "quote_volume": 1300500.1004, "trades": 2274, "taker_buy_base": 33709.37, "taker_buy_quote": 628138.7933 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 18.71, "high": 18.94, "low": 18.69, "close": 18.91, "volume": 84709.62, "close_time": 1761530399999, "quote_volume": 1593739.999, "trades": 2551, "taker_buy_base": 41908.24, "taker_buy_quote": 788215.8568 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 18.91, "high": 19.04, "low": 18.79, "close": 19.01, "volume": 75202.15, "close_time": 1761533999999, "quote_volume": 1424407.419, "trades": 2413, "taker_buy_base": 40158.86, "taker_buy_quote": 760625.3237 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 19.01, "high": 19.04, "low": 18.89, "close": 18.95, "volume": 87381.59, "close_time": 1761537599999, "quote_volume": 1657367.0319, "trades": 2211, "taker_buy_base": 43619.43, "taker_buy_quote": 827283.1255 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 18.95, "high": 18.96, "low": 18.82, "close": 18.92, "volume": 45838.77, "close_time": 1761541199999, "quote_volume": 865480.1049, "trades": 1520, "taker_buy_base": 23992.32, "taker_buy_quote": 452851.0096 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 18.92, "high": 19.04, "low": 18.88, "close": 18.93, "volume": 60566.76, "close_time": 1761544799999, "quote_volume": 1149190.5128, "trades": 1520, "taker_buy_base": 34142.71, "taker_buy_quote": 647948.0618 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 18.93, "high": 19.05, "low": 18.84, "close": 19.0, "volume": 78183.75, "close_time": 1761548399999, "quote_volume": 1482793.5107, "trades": 2487, "taker_buy_base": 49130.39, "taker_buy_quote": 932409.2397 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 19.0, "high": 19.06, "low": 18.69, "close": 18.83, "volume": 92592.7, "close_time": 1761551999999, "quote_volume": 1745200.4705, "trades": 4120, "taker_buy_base": 51285.72, "taker_buy_quote": 966732.2387 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 18.84, "high": 18.91, "low": 18.58, "close": 18.68, "volume": 101245.91, "close_time": 1761555599999, "quote_volume": 1895740.7874, "trades": 2923, "taker_buy_base": 41532.83, "taker_buy_quote": 777957.8163 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 18.68, "high": 18.68, "low": 18.44, "close": 18.5, "volume": 116256.01, "close_time": 1761559199999, "quote_volume": 2157835.779, "trades": 6232, "taker_buy_base": 53388.57, "taker_buy_quote": 991992.0148 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 18.51, "high": 18.61, "low": 18.45, "close": 18.53, "volume": 56391.69, "close_time": 1761562799999, "quote_volume": 1044170.0465, "trades": 3343, "taker_buy_base": 30453.16, "taker_buy_quote": 564012.4915 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 18.53, "high": 18.57, "low": 18.38, "close": 18.49, "volume": 52276.49, "close_time": 1761566399999, "quote_volume": 964881.0637, "trades": 3323, "taker_buy_base": 23502.2, "taker_buy_quote": 433795.6494 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 18.5, "high": 18.51, "low": 18.31, "close": 18.33, "volume": 32647.68, "close_time": 1761569999999, "quote_volume": 600781.6126, "trades": 2994, "taker_buy_base": 14200.04, "taker_buy_quote": 261281.4399 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 18.33, "high": 18.45, "low": 18.17, "close": 18.39, "volume": 64257.4, "close_time": 1761573599999, "quote_volume": 1178752.5922, "trades": 5327, "taker_buy_base": 33736.17, "taker_buy_quote": 619206.0946 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 18.4, "high": 18.41, "low": 18.19, "close": 18.31, "volume": 64869.28, "close_time": 1761577199999, "quote_volume": 1186196.9842, "trades": 4630, "taker_buy_base": 27294.73, "taker_buy_quote": 499331.8526 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 18.31, "high": 18.45, "low": 18.3, "close": 18.41, "volume": 54229.5, "close_time": 1761580799999, "quote_volume": 997184.8636, "trades": 4122, "taker_buy_base": 31242.61, "taker_buy_quote": 574541.4734 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 18.42, "high": 18.76, "low": 18.42, "close": 18.74, "volume": 82818.41, "close_time": 1761584399999, "quote_volume": 1540053.3792, "trades": 6781, "taker_buy_base": 45153.43, "taker_buy_quote": 840122.5486 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 18.74, "high": 18.81, "low": 18.68, "close": 18.74, "volume": 82017.21, "close_time": 1761587999999, "quote_volume": 1537706.242, "trades": 4465, "taker_buy_base": 44276.95, "taker_buy_quote": 830061.2609 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 18.74, "high": 18.89, "low": 18.66, "close": 18.7, "volume": 81534.65, "close_time": 1761591599999, "quote_volume": 1529880.8606, "trades": 4698, "taker_buy_base": 49208.17, "taker_buy_quote": 923741.1529 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 18.7, "high": 18.72, "low": 18.46, "close": 18.48, "volume": 78329.47, "close_time": 1761595199999, "quote_volume": 1456470.727, "trades": 4773, "taker_buy_base": 36436.1, "taker_buy_quote": 677813.7671 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 18.48, "high": 18.49, "low": 18.28, "close": 18.28, "volume": 108394.89, "close_time": 1761598799999, "quote_volume": 1991203.6852, "trades": 5928, "taker_buy_base": 41644.78, "taker_buy_quote": 764993.1628 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 18.28, "high": 18.42, "low": 18.21, "close": 18.31, "volume": 49083.83, "close_time": 1761602399999, "quote_volume": 899163.8951, "trades": 2911, "taker_buy_base": 21676.07, "taker_buy_quote": 397252.782 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 18.31, "high": 18.41, "low": 18.17, "close": 18.19, "volume": 42586.13, "close_time": 1761605999999, "quote_volume": 779062.4314, "trades": 3067, "taker_buy_base": 20610.1, "taker_buy_quote": 377296.9986 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 18.19, "high": 18.26, "low": 18.09, "close": 18.22, "volume": 64243.59, "close_time": 1761609599999, "quote_volume": 1167665.0354, "trades": 3763, "taker_buy_base": 30227.61, "taker_buy_quote": 549622.488 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 18.21, "high": 18.32, "low": 18.15, "close": 18.25, "volume": 99618.89, "close_time": 1761613199999, "quote_volume": 1818875.9083, "trades": 4898, "taker_buy_base": 31958.79, "taker_buy_quote": 583305.6909 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 18.26, "high": 18.41, "low": 18.25, "close": 18.35, "volume": 28661.55, "close_time": 1761616799999, "quote_volume": 525184.3729, "trades": 2648, "taker_buy_base": 14697.46, "taker_buy_quote": 269347.9181 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 18.35, "high": 18.39, "low": 18.07, "close": 18.2, "volume": 38781.13, "close_time": 1761620399999, "quote_volume": 705415.9103, "trades": 2965, "taker_buy_base": 15851.92, "taker_buy_quote": 288393.5401 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 18.2, "high": 18.27, "low": 18.09, "close": 18.23, "volume": 41217.02, "close_time": 1761623999999, "quote_volume": 749793.4076, "trades": 2829, "taker_buy_base": 22749.89, "taker_buy_quote": 413889.8489 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 18.22, "high": 18.27, "low": 18.17, "close": 18.23, "volume": 21929.69, "close_time": 1761627599999, "quote_volume": 399550.8623, "trades": 1817, "taker_buy_base": 11376.54, "taker_buy_quote": 207298.9412 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 18.23, "high": 18.26, "low": 18.02, "close": 18.03, "volume": 40502.28, "close_time": 1761631199999, "quote_volume": 734034.1521, "trades": 2232, "taker_buy_base": 15744.26, "taker_buy_quote": 285355.9865 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 18.03, "high": 18.42, "low": 18.03, "close": 18.42, "volume": 36975.09, "close_time": 1761634799999, "quote_volume": 672807.0472, "trades": 2393, "taker_buy_base": 20282.52, "taker_buy_quote": 368939.9898 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 18.42, "high": 18.51, "low": 18.3, "close": 18.32, "volume": 62637.09, "close_time": 1761638399999, "quote_volume": 1151756.6987, "trades": 2730, "taker_buy_base": 28879.12, "taker_buy_quote": 531030.0986 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 18.33, "high": 18.54, "low": 18.29, "close": 18.5, "volume": 41817.67, "close_time": 1761641999999, "quote_volume": 771974.3447, "trades": 3343, "taker_buy_base": 16927.08, "taker_buy_quote": 312513.0032 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 18.5, "high": 18.54, "low": 18.31, "close": 18.49, "volume": 40633.89, "close_time": 1761645599999, "quote_volume": 748825.8371, "trades": 3197, "taker_buy_base": 25561.99, "taker_buy_quote": 471189.1536 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 18.5, "high": 18.54, "low": 18.39, "close": 18.45, "volume": 71330.07, "close_time": 1761649199999, "quote_volume": 1317397.4331, "trades": 3016, "taker_buy_base": 42409.37, "taker_buy_quote": 783291.9034 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 18.45, "high": 18.55, "low": 18.38, "close": 18.39, "volume": 70942.86, "close_time": 1761652799999, "quote_volume": 1307365.4707, "trades": 3506, "taker_buy_base": 32099.9, "taker_buy_quote": 591509.1414 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 18.39, "high": 18.59, "low": 18.31, "close": 18.52, "volume": 95583.0, "close_time": 1761656399999, "quote_volume": 1761018.1423, "trades": 6544, "taker_buy_base": 76334.82, "taker_buy_quote": 1406281.7213 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 18.53, "high": 18.82, "low": 18.52, "close": 18.74, "volume": 131204.36, "close_time": 1761659999999, "quote_volume": 2455425.7678, "trades": 10069, "taker_buy_base": 76570.73, "taker_buy_quote": 1432748.4433 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 18.74, "high": 18.77, "low": 18.07, "close": 18.42, "volume": 264270.86, "close_time": 1761663599999, "quote_volume": 4870881.6019, "trades": 13781, "taker_buy_base": 140293.35, "taker_buy_quote": 2589132.0165 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 18.42, "high": 18.56, "low": 18.28, "close": 18.38, "volume": 104351.48, "close_time": 1761667199999, "quote_volume": 1919948.7095, "trades": 6624, "taker_buy_base": 52907.31, "taker_buy_quote": 973000.6337 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 18.38, "high": 18.66, "low": 18.29, "close": 18.56, "volume": 79966.22, "close_time": 1761670799999, "quote_volume": 1478094.2907, "trades": 5848, "taker_buy_base": 39277.62, "taker_buy_quote": 725844.2084 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 18.57, "high": 18.63, "low": 18.49, "close": 18.58, "volume": 40644.91, "close_time": 1761674399999, "quote_volume": 754833.769, "trades": 3811, "taker_buy_base": 22188.61, "taker_buy_quote": 412119.2927 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 18.58, "high": 18.63, "low": 18.33, "close": 18.39, "volume": 47712.23, "close_time": 1761677999999, "quote_volume": 880126.2018, "trades": 3270, "taker_buy_base": 22150.36, "taker_buy_quote": 408476.7818 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 18.39, "high": 18.4, "low": 17.89, "close": 18.0, "volume": 177197.7, "close_time": 1761681599999, "quote_volume": 3205152.6145, "trades": 9530, "taker_buy_base": 79555.07, "taker_buy_quote": 1439363.5428 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 17.99, "high": 17.99, "low": 17.53, "close": 17.66, "volume": 321417.24, "close_time": 1761685199999, "quote_volume": 5690987.5823, "trades": 15597, "taker_buy_base": 158400.97, "taker_buy_quote": 2804958.7189 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 17.65, "high": 17.81, "low": 17.44, "close": 17.77, "volume": 131688.15, "close_time": 1761688799999, "quote_volume": 2318841.4017, "trades": 7302, "taker_buy_base": 62307.18, "taker_buy_quote": 1096459.646 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 17.77, "high": 17.94, "low": 17.69, "close": 17.9, "volume": 89631.51, "close_time": 1761692399999, "quote_volume": 1601415.9282, "trades": 4231, "taker_buy_base": 25440.56, "taker_buy_quote": 454058.4327 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 17.9, "high": 17.91, "low": 17.76, "close": 17.83, "volume": 41539.85, "close_time": 1761695999999, "quote_volume": 741191.3328, "trades": 2563, "taker_buy_base": 14195.99, "taker_buy_quote": 253432.0448 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 17.84, "high": 17.93, "low": 17.78, "close": 17.79, "volume": 95150.63, "close_time": 1761699599999, "quote_volume": 1694991.0044, "trades": 4708, "taker_buy_base": 67130.26, "taker_buy_quote": 1195304.208 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 17.78, "high": 18.01, "low": 17.77, "close": 17.91, "volume": 49356.73, "close_time": 1761703199999, "quote_volume": 881962.1422, "trades": 5105, "taker_buy_base": 29171.86, "taker_buy_quote": 521342.9348 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 17.9, "high": 17.91, "low": 17.8, "close": 17.84, "volume": 32718.47, "close_time": 1761706799999, "quote_volume": 583797.6293, "trades": 1964, "taker_buy_base": 18559.07, "taker_buy_quote": 331087.7997 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 17.84, "high": 17.85, "low": 17.74, "close": 17.81, "volume": 25488.02, "close_time": 1761710399999, "quote_volume": 453422.5391, "trades": 1964, "taker_buy_base": 12639.09, "taker_buy_quote": 224917.3758 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 17.81, "high": 17.89, "low": 17.79, "close": 17.8, "volume": 16012.0, "close_time": 1761713999999, "quote_volume": 285537.2486, "trades": 1847, "taker_buy_base": 8413.3, "taker_buy_quote": 150044.1627 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 17.79, "high": 17.96, "low": 17.78, "close": 17.86, "volume": 28412.42, "close_time": 1761717599999, "quote_volume": 507954.3942, "trades": 2413, "taker_buy_base": 15724.17, "taker_buy_quote": 281169.7728 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 17.85, "high": 17.93, "low": 17.81, "close": 17.91, "volume": 17731.23, "close_time": 1761721199999, "quote_volume": 316826.3762, "trades": 1684, "taker_buy_base": 6443.47, "taker_buy_quote": 115108.8928 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 17.92, "high": 17.99, "low": 17.86, "close": 17.93, "volume": 26775.26, "close_time": 1761724799999, "quote_volume": 480352.9141, "trades": 2012, "taker_buy_base": 14215.12, "taker_buy_quote": 255039.7514 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 17.93, "high": 17.95, "low": 17.76, "close": 17.79, "volume": 27924.69, "close_time": 1761728399999, "quote_volume": 498088.3597, "trades": 2035, "taker_buy_base": 12250.26, "taker_buy_quote": 218524.6846 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 17.8, "high": 17.88, "low": 17.74, "close": 17.87, "volume": 25492.77, "close_time": 1761731999999, "quote_volume": 454305.9954, "trades": 2136, "taker_buy_base": 14007.38, "taker_buy_quote": 249616.9333 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 17.87, "high": 18.06, "low": 17.85, "close": 17.95, "volume": 48518.67, "close_time": 1761735599999, "quote_volume": 872355.4409, "trades": 3120, "taker_buy_base": 21861.66, "taker_buy_quote": 392995.84 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 17.95, "high": 18.15, "low": 17.91, "close": 18.11, "volume": 48650.1, "close_time": 1761739199999, "quote_volume": 879378.1335, "trades": 4027, "taker_buy_base": 28344.49, "taker_buy_quote": 512363.7663 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 18.11, "high": 18.17, "low": 18.04, "close": 18.08, "volume": 39819.46, "close_time": 1761742799999, "quote_volume": 720088.631, "trades": 3721, "taker_buy_base": 24990.35, "taker_buy_quote": 451864.8532 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 18.09, "high": 18.32, "low": 18.07, "close": 18.16, "volume": 80364.66, "close_time": 1761746399999, "quote_volume": 1460721.2823, "trades": 6269, "taker_buy_base": 38968.7, "taker_buy_quote": 708125.2007 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 18.16, "high": 18.29, "low": 18.03, "close": 18.23, "volume": 71823.25, "close_time": 1761749999999, "quote_volume": 1302439.8787, "trades": 6588, "taker_buy_base": 32397.79, "taker_buy_quote": 587623.7761 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 18.24, "high": 18.27, "low": 17.88, "close": 18.02, "volume": 123918.23, "close_time": 1761753599999, "quote_volume": 2244367.8983, "trades": 8524, "taker_buy_base": 63970.67, "taker_buy_quote": 1158319.7589 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 18.02, "high": 18.25, "low": 17.86, "close": 18.12, "volume": 220836.12, "close_time": 1761757199999, "quote_volume": 4008777.6825, "trades": 9540, "taker_buy_base": 83965.91, "taker_buy_quote": 1523527.1258 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 18.12, "high": 18.44, "low": 18.03, "close": 18.4, "volume": 103362.25, "close_time": 1761760799999, "quote_volume": 1885321.9081, "trades": 7267, "taker_buy_base": 60695.28, "taker_buy_quote": 1107101.3881 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 18.4, "high": 18.48, "low": 17.54, "close": 18.14, "volume": 866778.54, "close_time": 1761764399999, "quote_volume": 15607415.5325, "trades": 38941, "taker_buy_base": 429980.35, "taker_buy_quote": 7743145.7651 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 18.15, "high": 18.53, "low": 18.11, "close": 18.27, "volume": 182151.16, "close_time": 1761767999999, "quote_volume": 3332457.904, "trades": 12435, "taker_buy_base": 83199.45, "taker_buy_quote": 1523141.4395 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 18.27, "high": 18.49, "low": 18.12, "close": 18.43, "volume": 134792.33, "close_time": 1761771599999, "quote_volume": 2468432.3347, "trades": 8017, "taker_buy_base": 67206.0, "taker_buy_quote": 1231729.1369 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 18.43, "high": 18.67, "low": 18.35, "close": 18.52, "volume": 75067.08, "close_time": 1761775199999, "quote_volume": 1388795.0268, "trades": 5243, "taker_buy_base": 42930.07, "taker_buy_quote": 794487.7612 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 18.53, "high": 18.55, "low": 18.35, "close": 18.38, "volume": 48778.08, "close_time": 1761778799999, "quote_volume": 899793.1772, "trades": 3855, "taker_buy_base": 22469.23, "taker_buy_quote": 414668.6459 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 18.37, "high": 18.38, "low": 17.99, "close": 18.14, "volume": 96162.77, "close_time": 1761782399999, "quote_volume": 1744844.7699, "trades": 5701, "taker_buy_base": 42548.4, "taker_buy_quote": 772089.2691 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 18.15, "high": 18.31, "low": 18.0, "close": 18.28, "volume": 75462.12, "close_time": 1761785999999, "quote_volume": 1369351.8579, "trades": 5547, "taker_buy_base": 32311.06, "taker_buy_quote": 586767.9455 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 18.28, "high": 18.28, "low": 18.07, "close": 18.12, "volume": 46638.73, "close_time": 1761789599999, "quote_volume": 846440.8237, "trades": 4792, "taker_buy_base": 23191.85, "taker_buy_quote": 420939.588 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 18.11, "high": 18.31, "low": 18.09, "close": 18.23, "volume": 35664.08, "close_time": 1761793199999, "quote_volume": 649671.6036, "trades": 3289, "taker_buy_base": 18688.98, "taker_buy_quote": 340424.0508 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 18.24, "high": 18.26, "low": 18.1, "close": 18.16, "volume": 49263.61, "close_time": 1761796799999, "quote_volume": 895581.5762, "trades": 3874, "taker_buy_base": 25491.47, "taker_buy_quote": 463331.8467 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 18.16, "high": 18.17, "low": 17.48, "close": 17.68, "volume": 193505.52, "close_time": 1761800399999, "quote_volume": 3432545.2323, "trades": 16448, "taker_buy_base": 79821.65, "taker_buy_quote": 1416405.1383 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 17.68, "high": 18.21, "low": 17.58, "close": 18.15, "volume": 104267.88, "close_time": 1761803999999, "quote_volume": 1865066.601, "trades": 8929, "taker_buy_base": 53158.52, "taker_buy_quote": 950767.4695 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 18.14, "high": 18.23, "low": 17.95, "close": 18.18, "volume": 76778.09, "close_time": 1761807599999, "quote_volume": 1390228.884, "trades": 6303, "taker_buy_base": 37633.43, "taker_buy_quote": 681286.2804 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 18.19, "high": 18.43, "low": 18.15, "close": 18.37, "volume": 65730.63, "close_time": 1761811199999, "quote_volume": 1206400.8331, "trades": 4947, "taker_buy_base": 37415.89, "taker_buy_quote": 686708.3927 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 18.37, "high": 18.39, "low": 18.19, "close": 18.2, "volume": 58440.3, "close_time": 1761814799999, "quote_volume": 1069027.2189, "trades": 3865, "taker_buy_base": 24354.74, "taker_buy_quote": 445639.2973 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 18.19, "high": 18.21, "low": 17.96, "close": 17.99, "volume": 116784.29, "close_time": 1761818399999, "quote_volume": 2110078.0263, "trades": 6397, "taker_buy_base": 51555.4, "taker_buy_quote": 931345.9766 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 17.98, "high": 18.01, "low": 17.77, "close": 17.79, "volume": 155354.95, "close_time": 1761821999999, "quote_volume": 2779736.4806, "trades": 7852, "taker_buy_base": 37476.68, "taker_buy_quote": 670586.3493 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 17.79, "high": 17.83, "low": 17.65, "close": 17.67, "volume": 140657.21, "close_time": 1761825599999, "quote_volume": 2494092.446, "trades": 9745, "taker_buy_base": 45259.31, "taker_buy_quote": 803104.0452 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 17.67, "high": 17.72, "low": 17.28, "close": 17.38, "volume": 201380.78, "close_time": 1761829199999, "quote_volume": 3516654.4915, "trades": 12945, "taker_buy_base": 85380.2, "taker_buy_quote": 1491905.0591 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 17.38, "high": 17.49, "low": 17.06, "close": 17.13, "volume": 196600.31, "close_time": 1761832799999, "quote_volume": 3395977.2066, "trades": 12507, "taker_buy_base": 85794.91, "taker_buy_quote": 1484315.9631 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 17.14, "high": 17.27, "low": 16.94, "close": 17.11, "volume": 234182.19, "close_time": 1761836399999, "quote_volume": 4003783.3452, "trades": 12543, "taker_buy_base": 106263.32, "taker_buy_quote": 1819034.2925 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 17.11, "high": 17.18, "low": 16.85, "close": 16.9, "volume": 117001.34, "close_time": 1761839999999, "quote_volume": 1988448.6639, "trades": 7040, "taker_buy_base": 54782.18, "taker_buy_quote": 932414.2045 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 16.91, "high": 17.02, "low": 16.81, "close": 16.96, "volume": 107890.31, "close_time": 1761843599999, "quote_volume": 1826932.3397, "trades": 7576, "taker_buy_base": 55467.17, "taker_buy_quote": 939779.1453 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 16.96, "high": 16.96, "low": 16.55, "close": 16.76, "volume": 188356.03, "close_time": 1761847199999, "quote_volume": 3149572.75, "trades": 11853, "taker_buy_base": 94725.11, "taker_buy_quote": 1583010.2119 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 16.77, "high": 16.8, "low": 16.56, "close": 16.58, "volume": 81277.87, "close_time": 1761850799999, "quote_volume": 1355470.9227, "trades": 5558, "taker_buy_base": 37029.83, "taker_buy_quote": 618200.575 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 16.57, "high": 16.62, "low": 16.35, "close": 16.4, "volume": 147719.32, "close_time": 1761854399999, "quote_volume": 2434132.1214, "trades": 9011, "taker_buy_base": 67316.52, "taker_buy_quote": 1109720.2277 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 16.39, "high": 16.72, "low": 16.33, "close": 16.71, "volume": 181134.07, "close_time": 1761857999999, "quote_volume": 2989492.6927, "trades": 10662, "taker_buy_base": 95528.33, "taker_buy_quote": 1576852.6656 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 16.71, "high": 16.77, "low": 16.57, "close": 16.73, "volume": 65488.47, "close_time": 1761861599999, "quote_volume": 1092840.24, "trades": 3717, "taker_buy_base": 37944.54, "taker_buy_quote": 633712.5044 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 16.73, "high": 16.79, "low": 16.65, "close": 16.75, "volume": 28976.55, "close_time": 1761865199999, "quote_volume": 484345.2034, "trades": 2520, "taker_buy_base": 13268.99, "taker_buy_quote": 221828.3063 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 16.76, "high": 16.82, "low": 16.7, "close": 16.8, "volume": 61742.8, "close_time": 1761868799999, "quote_volume": 1034674.2333, "trades": 3442, "taker_buy_base": 32743.98, "taker_buy_quote": 548638.6453 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 16.8, "high": 16.96, "low": 16.76, "close": 16.84, "volume": 64996.32, "close_time": 1761872399999, "quote_volume": 1094839.8257, "trades": 4082, "taker_buy_base": 38561.53, "taker_buy_quote": 649767.7972 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 16.84, "high": 17.09, "low": 16.73, "close": 17.06, "volume": 107137.01, "close_time": 1761875999999, "quote_volume": 1812565.5835, "trades": 5905, "taker_buy_base": 49806.47, "taker_buy_quote": 842807.0358 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 17.06, "high": 17.07, "low": 16.83, "close": 16.9, "volume": 64119.83, "close_time": 1761879599999, "quote_volume": 1084930.6492, "trades": 3955, "taker_buy_base": 34315.12, "taker_buy_quote": 580673.0009 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 16.91, "high": 17.03, "low": 16.85, "close": 16.95, "volume": 41329.71, "close_time": 1761883199999, "quote_volume": 699757.8541, "trades": 3400, "taker_buy_base": 20020.28, "taker_buy_quote": 338967.6909 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 16.95, "high": 17.24, "low": 16.93, "close": 17.22, "volume": 80859.49, "close_time": 1761886799999, "quote_volume": 1384345.6833, "trades": 5007, "taker_buy_base": 52899.4, "taker_buy_quote": 905675.2331 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 17.22, "high": 17.26, "low": 17.13, "close": 17.19, "volume": 56310.25, "close_time": 1761890399999, "quote_volume": 968748.1935, "trades": 3038, "taker_buy_base": 29476.4, "taker_buy_quote": 507457.0921 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 17.19, "high": 17.24, "low": 17.15, "close": 17.2, "volume": 53317.06, "close_time": 1761893999999, "quote_volume": 915874.8762, "trades": 3033, "taker_buy_base": 22990.41, "taker_buy_quote": 395047.3677 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 17.2, "high": 17.33, "low": 17.15, "close": 17.23, "volume": 89710.57, "close_time": 1761897599999, "quote_volume": 1547377.8039, "trades": 3414, "taker_buy_base": 64647.63, "taker_buy_quote": 1115280.1135 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 17.23, "high": 17.32, "low": 17.14, "close": 17.29, "volume": 94226.6, "close_time": 1761901199999, "quote_volume": 1624129.046, "trades": 3391, "taker_buy_base": 60766.81, "taker_buy_quote": 1047903.2308 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 17.29, "high": 17.32, "low": 17.16, "close": 17.26, "volume": 52645.25, "close_time": 1761904799999, "quote_volume": 907065.0435, "trades": 2370, "taker_buy_base": 20907.93, "taker_buy_quote": 360525.1731 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 17.27, "high": 17.33, "low": 17.19, "close": 17.2, "volume": 37311.4, "close_time": 1761908399999, "quote_volume": 644639.246, "trades": 2301, "taker_buy_base": 17917.94, "taker_buy_quote": 309593.4382 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 17.2, "high": 17.35, "low": 17.16, "close": 17.34, "volume": 56372.3, "close_time": 1761911999999, "quote_volume": 972289.382, "trades": 3117, "taker_buy_base": 27153.9, "taker_buy_quote": 468694.1132 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 17.33, "high": 17.42, "low": 17.14, "close": 17.17, "volume": 112191.18, "close_time": 1761915599999, "quote_volume": 1937534.8249, "trades": 4505, "taker_buy_base": 50655.89, "taker_buy_quote": 875883.0237 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 17.17, "high": 17.31, "low": 17.08, "close": 17.25, "volume": 89545.9, "close_time": 1761919199999, "quote_volume": 1539063.0005, "trades": 4868, "taker_buy_base": 47763.54, "taker_buy_quote": 821246.5285 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 17.26, "high": 17.4, "low": 17.15, "close": 17.36, "volume": 99104.14, "close_time": 1761922799999, "quote_volume": 1711232.4441, "trades": 6459, "taker_buy_base": 54546.08, "taker_buy_quote": 942787.9141 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 17.35, "high": 17.46, "low": 17.27, "close": 17.28, "volume": 147309.44, "close_time": 1761926399999, "quote_volume": 2557682.1728, "trades": 6137, "taker_buy_base": 74633.53, "taker_buy_quote": 1296390.4222 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 17.28, "high": 17.29, "low": 16.85, "close": 16.88, "volume": 167309.79, "close_time": 1761929999999, "quote_volume": 2859740.8117, "trades": 7123, "taker_buy_base": 72208.65, "taker_buy_quote": 1235424.235 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 16.88, "high": 17.0, "low": 16.76, "close": 16.9, "volume": 111496.68, "close_time": 1761933599999, "quote_volume": 1883060.1185, "trades": 6787, "taker_buy_base": 60007.9, "taker_buy_quote": 1013394.3231 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 16.9, "high": 17.11, "low": 16.82, "close": 17.01, "volume": 86403.39, "close_time": 1761937199999, "quote_volume": 1466057.2039, "trades": 5448, "taker_buy_base": 49309.58, "taker_buy_quote": 836403.9655 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 17.0, "high": 17.36, "low": 16.92, "close": 17.3, "volume": 105273.11, "close_time": 1761940799999, "quote_volume": 1809458.1435, "trades": 6035, "taker_buy_base": 53330.02, "taker_buy_quote": 917688.953 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 17.29, "high": 17.36, "low": 17.14, "close": 17.17, "volume": 165308.26, "close_time": 1761944399999, "quote_volume": 2848019.1786, "trades": 5677, "taker_buy_base": 121229.31, "taker_buy_quote": 2088565.2753 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 17.17, "high": 17.25, "low": 17.12, "close": 17.24, "volume": 39587.91, "close_time": 1761947999999, "quote_volume": 680168.0556, "trades": 4176, "taker_buy_base": 21974.74, "taker_buy_quote": 377717.2739 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 17.23, "high": 17.36, "low": 17.22, "close": 17.28, "volume": 23606.47, "close_time": 1761951599999, "quote_volume": 408511.6453, "trades": 1804, "taker_buy_base": 13004.31, "taker_buy_quote": 225088.3678 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 17.27, "high": 17.3, "low": 17.23, "close": 17.24, "volume": 14492.91, "close_time": 1761955199999, "quote_volume": 250123.0427, "trades": 1249, "taker_buy_base": 7698.68, "taker_buy_quote": 132887.2572 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 17.24, "high": 17.24, "low": 17.1, "close": 17.14, "volume": 37975.13, "close_time": 1761958799999, "quote_volume": 651278.2463, "trades": 2658, "taker_buy_base": 19245.36, "taker_buy_quote": 330055.0436 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 17.14, "high": 17.25, "low": 17.11, "close": 17.12, "volume": 27970.1, "close_time": 1761962399999, "quote_volume": 480771.7854, "trades": 1683, "taker_buy_base": 13370.48, "taker_buy_quote": 229924.5963 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 17.11, "high": 17.26, "low": 17.05, "close": 17.24, "volume": 15328.23, "close_time": 1761965999999, "quote_volume": 262901.0719, "trades": 1532, "taker_buy_base": 7563.82, "taker_buy_quote": 129749.1011 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 17.24, "high": 17.33, "low": 17.24, "close": 17.31, "volume": 22531.37, "close_time": 1761969599999, "quote_volume": 389663.9621, "trades": 1644, "taker_buy_base": 12761.22, "taker_buy_quote": 220749.5194 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 17.31, "high": 17.33, "low": 17.18, "close": 17.31, "volume": 20596.1, "close_time": 1761973199999, "quote_volume": 355858.3996, "trades": 1927, "taker_buy_base": 11833.28, "taker_buy_quote": 204437.283 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 17.31, "high": 17.33, "low": 17.18, "close": 17.18, "volume": 12713.36, "close_time": 1761976799999, "quote_volume": 219252.4751, "trades": 1132, "taker_buy_base": 4613.46, "taker_buy_quote": 79553.2695 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 17.19, "high": 17.23, "low": 17.13, "close": 17.19, "volume": 15039.65, "close_time": 1761980399999, "quote_volume": 258178.6178, "trades": 1297, "taker_buy_base": 8839.64, "taker_buy_quote": 151726.2048 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 17.2, "high": 17.33, "low": 17.17, "close": 17.31, "volume": 25878.46, "close_time": 1761983999999, "quote_volume": 447058.1617, "trades": 1953, "taker_buy_base": 12350.42, "taker_buy_quote": 213393.4549 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 17.32, "high": 17.38, "low": 17.24, "close": 17.37, "volume": 34758.47, "close_time": 1761987599999, "quote_volume": 601526.5204, "trades": 2749, "taker_buy_base": 17563.21, "taker_buy_quote": 304060.4491 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 17.38, "high": 17.44, "low": 17.29, "close": 17.34, "volume": 35307.81, "close_time": 1761991199999, "quote_volume": 613736.2526, "trades": 2564, "taker_buy_base": 21425.04, "taker_buy_quote": 372592.6965 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 17.34, "high": 17.41, "low": 17.31, "close": 17.35, "volume": 17541.83, "close_time": 1761994799999, "quote_volume": 304515.2195, "trades": 1720, "taker_buy_base": 8885.93, "taker_buy_quote": 154308.0382 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 17.35, "high": 17.43, "low": 17.29, "close": 17.34, "volume": 15985.09, "close_time": 1761998399999, "quote_volume": 277420.2204, "trades": 1610, "taker_buy_base": 8073.29, "taker_buy_quote": 140125.7826 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 17.34, "high": 17.41, "low": 17.33, "close": 17.35, "volume": 20347.32, "close_time": 1762001999999, "quote_volume": 353092.7614, "trades": 1379, "taker_buy_base": 10098.81, "taker_buy_quote": 175259.7545 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 17.36, "high": 17.39, "low": 17.2, "close": 17.27, "volume": 34971.81, "close_time": 1762005599999, "quote_volume": 604990.2996, "trades": 2237, "taker_buy_base": 13484.03, "taker_buy_quote": 233320.6256 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 17.27, "high": 17.3, "low": 17.12, "close": 17.18, "volume": 31821.51, "close_time": 1762009199999, "quote_volume": 546754.4836, "trades": 2922, "taker_buy_base": 13316.28, "taker_buy_quote": 228864.3295 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 17.18, "high": 17.32, "low": 17.15, "close": 17.25, "volume": 37465.27, "close_time": 1762012799999, "quote_volume": 645315.8423, "trades": 3277, "taker_buy_base": 17142.72, "taker_buy_quote": 295433.318 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 17.25, "high": 17.33, "low": 17.19, "close": 17.25, "volume": 26555.76, "close_time": 1762016399999, "quote_volume": 458220.2622, "trades": 2429, "taker_buy_base": 13869.34, "taker_buy_quote": 239266.2905 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 17.25, "high": 17.26, "low": 17.04, "close": 17.17, "volume": 38461.19, "close_time": 1762019999999, "quote_volume": 659714.2746, "trades": 2856, "taker_buy_base": 19843.4, "taker_buy_quote": 340208.8226 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 17.17, "high": 17.23, "low": 17.11, "close": 17.23, "volume": 18963.31, "close_time": 1762023599999, "quote_volume": 325654.3362, "trades": 1534, "taker_buy_base": 11722.6, "taker_buy_quote": 201285.3176 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 17.22, "high": 17.24, "low": 17.16, "close": 17.24, "volume": 9681.2, "close_time": 1762027199999, "quote_volume": 166434.5504, "trades": 1017, "taker_buy_base": 4684.0, "taker_buy_quote": 80522.2691 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 17.24, "high": 17.31, "low": 17.21, "close": 17.25, "volume": 17087.73, "close_time": 1762030799999, "quote_volume": 295220.0582, "trades": 1394, "taker_buy_base": 10228.62, "taker_buy_quote": 176747.8055 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 17.25, "high": 17.26, "low": 17.06, "close": 17.06, "volume": 14301.85, "close_time": 1762034399999, "quote_volume": 245676.7377, "trades": 1654, "taker_buy_base": 4416.5, "taker_buy_quote": 75979.7205 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 17.07, "high": 17.14, "low": 17.05, "close": 17.12, "volume": 22252.93, "close_time": 1762037999999, "quote_volume": 380396.2063, "trades": 1685, "taker_buy_base": 9747.17, "taker_buy_quote": 166657.1429 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 17.12, "high": 17.15, "low": 17.07, "close": 17.14, "volume": 11781.08, "close_time": 1762041599999, "quote_volume": 201501.507, "trades": 997, "taker_buy_base": 5565.09, "taker_buy_quote": 95204.9663 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 17.14, "high": 17.14, "low": 17.05, "close": 17.1, "volume": 28111.76, "close_time": 1762045199999, "quote_volume": 480574.2012, "trades": 1681, "taker_buy_base": 16917.52, "taker_buy_quote": 289214.7628 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 17.11, "high": 17.16, "low": 17.04, "close": 17.08, "volume": 29377.49, "close_time": 1762048799999, "quote_volume": 502281.3579, "trades": 1699, "taker_buy_base": 14409.24, "taker_buy_quote": 246385.353 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 17.08, "high": 17.2, "low": 17.06, "close": 17.14, "volume": 19195.99, "close_time": 1762052399999, "quote_volume": 328983.8103, "trades": 1321, "taker_buy_base": 10134.81, "taker_buy_quote": 173698.1149 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 17.14, "high": 17.17, "low": 17.09, "close": 17.15, "volume": 15417.14, "close_time": 1762055999999, "quote_volume": 264106.506, "trades": 1384, "taker_buy_base": 8246.65, "taker_buy_quote": 141266.7737 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 17.15, "high": 17.41, "low": 17.1, "close": 17.37, "volume": 85426.41, "close_time": 1762059599999, "quote_volume": 1480179.8844, "trades": 3691, "taker_buy_base": 33261.08, "taker_buy_quote": 575560.6877 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 17.37, "high": 17.58, "low": 17.3, "close": 17.54, "volume": 75943.41, "close_time": 1762063199999, "quote_volume": 1321595.4613, "trades": 4236, "taker_buy_base": 41691.72, "taker_buy_quote": 726216.1973 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 17.54, "high": 17.56, "low": 17.38, "close": 17.49, "volume": 84437.43, "close_time": 1762066799999, "quote_volume": 1475600.9292, "trades": 5133, "taker_buy_base": 38558.92, "taker_buy_quote": 673710.8389 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 17.5, "high": 17.6, "low": 17.43, "close": 17.53, "volume": 37240.44, "close_time": 1762070399999, "quote_volume": 652493.3928, "trades": 2257, "taker_buy_base": 19406.15, "taker_buy_quote": 340164.5445 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 17.54, "high": 17.57, "low": 17.44, "close": 17.46, "volume": 30367.44, "close_time": 1762073999999, "quote_volume": 531175.0992, "trades": 1923, "taker_buy_base": 12783.9, "taker_buy_quote": 223555.207 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 17.47, "high": 17.58, "low": 17.43, "close": 17.45, "volume": 37851.69, "close_time": 1762077599999, "quote_volume": 661763.3064, "trades": 2616, "taker_buy_base": 15934.9, "taker_buy_quote": 278723.2748 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 17.45, "high": 17.49, "low": 17.24, "close": 17.33, "volume": 44316.23, "close_time": 1762081199999, "quote_volume": 768833.9642, "trades": 3385, "taker_buy_base": 19051.05, "taker_buy_quote": 330400.3469 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 17.34, "high": 17.63, "low": 17.33, "close": 17.57, "volume": 47787.7, "close_time": 1762084799999, "quote_volume": 835721.206, "trades": 3021, "taker_buy_base": 31079.92, "taker_buy_quote": 543520.1417 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 17.58, "high": 17.59, "low": 17.45, "close": 17.46, "volume": 67128.35, "close_time": 1762088399999, "quote_volume": 1174804.3917, "trades": 3003, "taker_buy_base": 17053.78, "taker_buy_quote": 298789.8548 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 17.46, "high": 17.5, "low": 17.32, "close": 17.37, "volume": 36651.98, "close_time": 1762091999999, "quote_volume": 637613.8687, "trades": 2535, "taker_buy_base": 17648.53, "taker_buy_quote": 306960.8133 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 17.36, "high": 17.4, "low": 17.06, "close": 17.15, "volume": 121122.43, "close_time": 1762095599999, "quote_volume": 2086067.7617, "trades": 7962, "taker_buy_base": 57326.11, "taker_buy_quote": 986718.4117 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 17.14, "high": 17.28, "low": 17.07, "close": 17.14, "volume": 39609.15, "close_time": 1762099199999, "quote_volume": 681070.898, "trades": 3010, "taker_buy_base": 20581.81, "taker_buy_quote": 353883.7919 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 17.13, "high": 17.3, "low": 17.0, "close": 17.28, "volume": 65393.4, "close_time": 1762102799999, "quote_volume": 1120596.3815, "trades": 4808, "taker_buy_base": 32163.06, "taker_buy_quote": 551348.7655 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 17.28, "high": 17.29, "low": 17.09, "close": 17.2, "volume": 51797.97, "close_time": 1762106399999, "quote_volume": 888979.7263, "trades": 3253, "taker_buy_base": 19493.16, "taker_buy_quote": 334715.7037 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 17.2, "high": 17.22, "low": 17.12, "close": 17.16, "volume": 23400.07, "close_time": 1762109999999, "quote_volume": 401886.5327, "trades": 1944, "taker_buy_base": 13086.34, "taker_buy_quote": 224748.2767 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 17.17, "high": 17.18, "low": 16.99, "close": 17.06, "volume": 83615.83, "close_time": 1762113599999, "quote_volume": 1424214.978, "trades": 4406, "taker_buy_base": 63305.37, "taker_buy_quote": 1077944.8349 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 17.05, "high": 17.16, "low": 16.99, "close": 17.15, "volume": 34067.19, "close_time": 1762117199999, "quote_volume": 581667.4945, "trades": 3328, "taker_buy_base": 20922.03, "taker_buy_quote": 357211.5723 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 17.14, "high": 17.26, "low": 17.08, "close": 17.18, "volume": 36073.19, "close_time": 1762120799999, "quote_volume": 619186.0381, "trades": 2480, "taker_buy_base": 19098.72, "taker_buy_quote": 327710.4627 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 17.18, "high": 17.24, "low": 17.09, "close": 17.18, "volume": 18791.01, "close_time": 1762124399999, "quote_volume": 322670.4843, "trades": 1884, "taker_buy_base": 10343.05, "taker_buy_quote": 177630.2509 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 17.19, "high": 17.63, "low": 17.18, "close": 17.59, "volume": 103458.27, "close_time": 1762127999999, "quote_volume": 1803666.1117, "trades": 5260, "taker_buy_base": 62489.48, "taker_buy_quote": 1089787.6431 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.59, "high": 17.65, "low": 17.27, "close": 17.28, "volume": 64479.67, "close_time": 1762131599999, "quote_volume": 1128665.2021, "trades": 4738, "taker_buy_base": 30134.91, "taker_buy_quote": 527793.4727 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 17.27, "high": 17.3, "low": 17.03, "close": 17.07, "volume": 53194.29, "close_time": 1762135199999, "quote_volume": 912841.1312, "trades": 5483, "taker_buy_base": 25412.08, "taker_buy_quote": 436117.4733 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 17.07, "high": 17.08, "low": 16.78, "close": 16.85, "volume": 92356.19, "close_time": 1762138799999, "quote_volume": 1559265.0491, "trades": 7280, "taker_buy_base": 37483.08, "taker_buy_quote": 633054.1542 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 16.86, "high": 16.91, "low": 16.34, "close": 16.37, "volume": 139278.99, "close_time": 1762142399999, "quote_volume": 2306197.238, "trades": 9472, "taker_buy_base": 53035.69, "taker_buy_quote": 877837.3177 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 16.36, "high": 16.41, "low": 16.19, "close": 16.41, "volume": 88175.65, "close_time": 1762145999999, "quote_volume": 1434944.4464, "trades": 6899, "taker_buy_base": 39520.86, "taker_buy_quote": 643135.3547 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 16.4, "high": 16.53, "low": 16.17, "close": 16.18, "volume": 149588.87, "close_time": 1762149599999, "quote_volume": 2448689.9909, "trades": 5752, "taker_buy_base": 64825.45, "taker_buy_quote": 1058417.6561 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 16.18, "high": 16.2, "low": 15.87, "close": 16.08, "volume": 157520.66, "close_time": 1762153199999, "quote_volume": 2530235.402, "trades": 8106, "taker_buy_base": 67811.43, "taker_buy_quote": 1089316.6588 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 16.07, "high": 16.27, "low": 16.01, "close": 16.13, "volume": 163733.97, "close_time": 1762156799999, "quote_volume": 2649742.1536, "trades": 6524, "taker_buy_base": 51051.29, "taker_buy_quote": 825532.0553 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 16.13, "high": 16.21, "low": 15.98, "close": 16.12, "volume": 106003.3, "close_time": 1762160399999, "quote_volume": 1703509.3863, "trades": 6148, "taker_buy_base": 45419.41, "taker_buy_quote": 730610.926 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 16.11, "high": 16.25, "low": 15.93, "close": 15.96, "volume": 98620.8, "close_time": 1762163999999, "quote_volume": 1588989.4688, "trades": 5143, "taker_buy_base": 47622.65, "taker_buy_quote": 768130.796 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 15.95, "high": 16.05, "low": 15.81, "close": 15.86, "volume": 92861.4, "close_time": 1762167599999, "quote_volume": 1478745.3946, "trades": 4473, "taker_buy_base": 44295.53, "taker_buy_quote": 705467.4531 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 15.86, "high": 16.13, "low": 15.86, "close": 16.07, "volume": 82395.74, "close_time": 1762171199999, "quote_volume": 1319996.0687, "trades": 4375, "taker_buy_base": 41478.41, "taker_buy_quote": 665006.476 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 16.07, "high": 16.18, "low": 16.01, "close": 16.02, "volume": 71070.86, "close_time": 1762174799999, "quote_volume": 1144392.6774, "trades": 3302, "taker_buy_base": 34993.69, "taker_buy_quote": 563416.7708 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 16.01, "high": 16.19, "low": 15.94, "close": 16.17, "volume": 78194.59, "close_time": 1762178399999, "quote_volume": 1253841.366, "trades": 3685, "taker_buy_base": 39468.42, "taker_buy_quote": 632885.282 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 16.18, "high": 16.31, "low": 16.08, "close": 16.31, "volume": 113641.46, "close_time": 1762181999999, "quote_volume": 1839481.4864, "trades": 6136, "taker_buy_base": 57343.15, "taker_buy_quote": 928286.933 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 16.32, "high": 16.34, "low": 14.53, "close": 15.29, "volume": 1276585.49, "close_time": 1762185599999, "quote_volume": 19563068.4968, "trades": 33779, "taker_buy_base": 609375.1, "taker_buy_quote": 9323387.5401 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 15.3, "high": 15.67, "low": 15.24, "close": 15.46, "volume": 262769.95, "close_time": 1762189199999, "quote_volume": 4063383.958, "trades": 13467, "taker_buy_base": 123551.03, "taker_buy_quote": 1910258.0515 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 15.45, "high": 15.86, "low": 15.43, "close": 15.74, "volume": 216609.77, "close_time": 1762192799999, "quote_volume": 3400318.4813, "trades": 8268, "taker_buy_base": 132294.23, "taker_buy_quote": 2078384.6412 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 15.74, "high": 15.76, "low": 15.47, "close": 15.49, "volume": 104222.4, "close_time": 1762196399999, "quote_volume": 1623881.7199, "trades": 5599, "taker_buy_base": 59597.48, "taker_buy_quote": 927644.0759 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 15.49, "high": 15.53, "low": 15.32, "close": 15.34, "volume": 105715.82, "close_time": 1762199999999, "quote_volume": 1630312.7665, "trades": 6217, "taker_buy_base": 56092.55, "taker_buy_quote": 865289.2884 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 15.35, "high": 15.38, "low": 15.06, "close": 15.15, "volume": 155081.92, "close_time": 1762203599999, "quote_volume": 2359467.0302, "trades": 8097, "taker_buy_base": 71060.14, "taker_buy_quote": 1081422.9062 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 15.14, "high": 15.43, "low": 15.05, "close": 15.37, "volume": 153603.26, "close_time": 1762207199999, "quote_volume": 2344186.4808, "trades": 8639, "taker_buy_base": 81218.3, "taker_buy_quote": 1240158.3744 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 15.36, "high": 15.38, "low": 15.12, "close": 15.23, "volume": 87978.04, "close_time": 1762210799999, "quote_volume": 1342128.0223, "trades": 4534, "taker_buy_base": 36741.68, "taker_buy_quote": 560879.0053 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 15.22, "high": 15.3, "low": 15.1, "close": 15.25, "volume": 45110.54, "close_time": 1762214399999, "quote_volume": 686294.6754, "trades": 2478, "taker_buy_base": 25304.16, "taker_buy_quote": 385093.2943 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 15.25, "high": 15.49, "low": 15.11, "close": 15.32, "volume": 94794.19, "close_time": 1762217999999, "quote_volume": 1452974.7781, "trades": 5129, "taker_buy_base": 51328.77, "taker_buy_quote": 787540.6274 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 15.33, "high": 15.51, "low": 15.26, "close": 15.37, "volume": 63761.5, "close_time": 1762221599999, "quote_volume": 980922.7943, "trades": 3795, "taker_buy_base": 31836.69, "taker_buy_quote": 490030.6255 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 15.36, "high": 15.47, "low": 15.3, "close": 15.31, "volume": 34453.01, "close_time": 1762225199999, "quote_volume": 529331.6522, "trades": 2457, "taker_buy_base": 17669.1, "taker_buy_quote": 271527.4488 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 15.32, "high": 15.49, "low": 15.28, "close": 15.43, "volume": 56175.54, "close_time": 1762228799999, "quote_volume": 865281.2534, "trades": 3634, "taker_buy_base": 33528.19, "taker_buy_quote": 516585.6512 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 15.43, "high": 15.51, "low": 15.23, "close": 15.24, "volume": 46746.27, "close_time": 1762232399999, "quote_volume": 717939.7737, "trades": 3087, "taker_buy_base": 22811.96, "taker_buy_quote": 350213.9976 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 15.24, "high": 15.33, "low": 14.66, "close": 14.7, "volume": 366582.88, "close_time": 1762235999999, "quote_volume": 5457336.0303, "trades": 15813, "taker_buy_base": 177322.18, "taker_buy_quote": 2634856.4603 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 14.69, "high": 15.18, "low": 14.69, "close": 14.89, "volume": 226894.37, "close_time": 1762239599999, "quote_volume": 3393205.9855, "trades": 11292, "taker_buy_base": 110129.2, "taker_buy_quote": 1647475.0246 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 14.88, "high": 14.9, "low": 14.57, "close": 14.63, "volume": 259939.17, "close_time": 1762243199999, "quote_volume": 3826600.3967, "trades": 9809, "taker_buy_base": 118358.45, "taker_buy_quote": 1743511.5551 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 14.63, "high": 14.93, "low": 14.51, "close": 14.83, "volume": 202743.01, "close_time": 1762246799999, "quote_volume": 2980621.5922, "trades": 8948, "taker_buy_base": 95818.34, "taker_buy_quote": 1409603.3771 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 14.83, "high": 14.9, "low": 14.75, "close": 14.88, "volume": 65637.78, "close_time": 1762250399999, "quote_volume": 973219.5789, "trades": 4563, "taker_buy_base": 33260.7, "taker_buy_quote": 493294.0141 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 14.88, "high": 15.08, "low": 14.86, "close": 15.08, "volume": 129335.3, "close_time": 1762253999999, "quote_volume": 1933566.5969, "trades": 6060, "taker_buy_base": 74600.69, "taker_buy_quote": 1115632.4234 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 15.07, "high": 15.26, "low": 15.02, "close": 15.06, "volume": 124663.85, "close_time": 1762257599999, "quote_volume": 1885834.9769, "trades": 5113, "taker_buy_base": 65270.16, "taker_buy_quote": 987352.5256 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 15.06, "high": 15.1, "low": 14.8, "close": 14.86, "volume": 161085.52, "close_time": 1762261199999, "quote_volume": 2409811.9753, "trades": 6267, "taker_buy_base": 92040.77, "taker_buy_quote": 1376980.2167 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 14.86, "high": 14.96, "low": 14.74, "close": 14.79, "volume": 110349.66, "close_time": 1762264799999, "quote_volume": 1638148.8922, "trades": 6037, "taker_buy_base": 57093.45, "taker_buy_quote": 847981.9656 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 14.79, "high": 15.36, "low": 14.68, "close": 15.25, "volume": 250675.57, "close_time": 1762268399999, "quote_volume": 3762341.6711, "trades": 13327, "taker_buy_base": 126451.08, "taker_buy_quote": 1898891.3187 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 15.26, "high": 15.43, "low": 15.02, "close": 15.11, "volume": 188770.79, "close_time": 1762271999999, "quote_volume": 2882842.9279, "trades": 11859, "taker_buy_base": 84807.77, "taker_buy_quote": 1294326.8069 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 15.11, "high": 15.22, "low": 14.71, "close": 14.76, "volume": 211581.19, "close_time": 1762275599999, "quote_volume": 3160911.747, "trades": 12524, "taker_buy_base": 105793.68, "taker_buy_quote": 1580457.5414 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 14.76, "high": 14.76, "low": 14.26, "close": 14.57, "volume": 489706.59, "close_time": 1762279199999, "quote_volume": 7112398.8826, "trades": 22704, "taker_buy_base": 212468.96, "taker_buy_quote": 3088815.92 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 14.57, "high": 14.64, "low": 14.13, "close": 14.58, "volume": 480977.16, "close_time": 1762282799999, "quote_volume": 6910195.6743, "trades": 23349, "taker_buy_base": 250988.72, "taker_buy_quote": 3608885.1087 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 14.57, "high": 14.71, "low": 14.25, "close": 14.29, "volume": 165246.85, "close_time": 1762286399999, "quote_volume": 2392438.8935, "trades": 10656, "taker_buy_base": 85686.15, "taker_buy_quote": 1241338.1026 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 14.29, "high": 14.58, "low": 13.69, "close": 14.36, "volume": 870146.52, "close_time": 1762289999999, "quote_volume": 12229528.9829, "trades": 31865, "taker_buy_base": 393629.47, "taker_buy_quote": 5548343.3147 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 14.37, "high": 14.44, "low": 13.77, "close": 14.31, "volume": 524306.14, "close_time": 1762293599999, "quote_volume": 7374458.6378, "trades": 24466, "taker_buy_base": 255241.7, "taker_buy_quote": 3590964.6241 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 14.31, "high": 14.82, "low": 14.23, "close": 14.77, "volume": 352308.85, "close_time": 1762297199999, "quote_volume": 5130293.2602, "trades": 16497, "taker_buy_base": 218235.51, "taker_buy_quote": 3175877.3646 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 14.76, "high": 14.88, "low": 14.66, "close": 14.67, "volume": 95774.49, "close_time": 1762300799999, "quote_volume": 1413849.2403, "trades": 5900, "taker_buy_base": 49895.83, "taker_buy_quote": 736720.3422 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 14.69, "high": 14.79, "low": 14.44, "close": 14.54, "volume": 79053.97, "close_time": 1762304399999, "quote_volume": 1154422.7127, "trades": 5527, "taker_buy_base": 32766.53, "taker_buy_quote": 478400.7842 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 14.54, "high": 14.55, "low": 13.99, "close": 14.45, "volume": 189678.33, "close_time": 1762307999999, "quote_volume": 2696480.2326, "trades": 15268, "taker_buy_base": 92085.2, "taker_buy_quote": 1309002.3683 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 14.46, "high": 14.74, "low": 14.46, "close": 14.71, "volume": 226067.89, "close_time": 1762311599999, "quote_volume": 3298534.7703, "trades": 14513, "taker_buy_base": 97001.25, "taker_buy_quote": 1415316.8613 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 14.71, "high": 14.91, "low": 14.65, "close": 14.85, "volume": 82937.3, "close_time": 1762315199999, "quote_volume": 1225252.9072, "trades": 7601, "taker_buy_base": 43965.77, "taker_buy_quote": 649668.142 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 14.85, "high": 14.97, "low": 14.75, "close": 14.88, "volume": 55388.7, "close_time": 1762318799999, "quote_volume": 822525.8627, "trades": 4919, "taker_buy_base": 30390.19, "taker_buy_quote": 451171.1284 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 14.88, "high": 15.06, "low": 14.8, "close": 14.85, "volume": 138750.89, "close_time": 1762322399999, "quote_volume": 2074642.3912, "trades": 5602, "taker_buy_base": 70860.63, "taker_buy_quote": 1060081.6521 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 14.85, "high": 14.93, "low": 14.76, "close": 14.92, "volume": 66409.92, "close_time": 1762325999999, "quote_volume": 984288.3762, "trades": 3448, "taker_buy_base": 24013.93, "taker_buy_quote": 356116.7572 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 14.92, "high": 14.97, "low": 14.77, "close": 14.91, "volume": 50015.39, "close_time": 1762329599999, "quote_volume": 743549.8801, "trades": 3120, "taker_buy_base": 24324.01, "taker_buy_quote": 361735.725 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 14.91, "high": 14.91, "low": 14.59, "close": 14.68, "volume": 70996.44, "close_time": 1762333199999, "quote_volume": 1045130.056, "trades": 5916, "taker_buy_base": 33464.94, "taker_buy_quote": 492452.4519 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 14.68, "high": 14.83, "low": 14.67, "close": 14.78, "volume": 62431.79, "close_time": 1762336799999, "quote_volume": 921142.7276, "trades": 4544, "taker_buy_base": 29883.23, "taker_buy_quote": 440966.0627 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 14.78, "high": 14.79, "low": 14.54, "close": 14.56, "volume": 54438.09, "close_time": 1762340399999, "quote_volume": 799107.2158, "trades": 3813, "taker_buy_base": 22948.21, "taker_buy_quote": 337178.4457 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 14.56, "high": 14.86, "low": 14.56, "close": 14.83, "volume": 61676.6, "close_time": 1762343999999, "quote_volume": 908996.7153, "trades": 3268, "taker_buy_base": 34336.54, "taker_buy_quote": 505973.8884 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 14.82, "high": 14.95, "low": 14.74, "close": 14.94, "volume": 91292.77, "close_time": 1762347599999, "quote_volume": 1357522.8348, "trades": 4286, "taker_buy_base": 52428.35, "taker_buy_quote": 779889.7551 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 14.94, "high": 15.08, "low": 14.84, "close": 15.02, "volume": 80212.06, "close_time": 1762351199999, "quote_volume": 1199082.654, "trades": 4596, "taker_buy_base": 47156.88, "taker_buy_quote": 705049.1961 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 15.02, "high": 15.06, "low": 14.77, "close": 14.93, "volume": 118036.37, "close_time": 1762354799999, "quote_volume": 1760704.019, "trades": 6783, "taker_buy_base": 58112.99, "taker_buy_quote": 867122.2118 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 14.93, "high": 15.11, "low": 14.85, "close": 15.1, "volume": 114664.84, "close_time": 1762358399999, "quote_volume": 1719719.632, "trades": 6468, "taker_buy_base": 58337.27, "taker_buy_quote": 874894.6362 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 15.1, "high": 15.24, "low": 14.91, "close": 15.21, "volume": 148205.03, "close_time": 1762361999999, "quote_volume": 2233932.1738, "trades": 6711, "taker_buy_base": 68850.59, "taker_buy_quote": 1038098.0697 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 15.21, "high": 15.28, "low": 15.11, "close": 15.24, "volume": 138511.63, "close_time": 1762365599999, "quote_volume": 2107292.753, "trades": 4849, "taker_buy_base": 71055.34, "taker_buy_quote": 1081230.4469 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 15.23, "high": 15.41, "low": 15.18, "close": 15.34, "volume": 134637.01, "close_time": 1762369199999, "quote_volume": 2056425.2047, "trades": 4926, "taker_buy_base": 92188.87, "taker_buy_quote": 1407475.6385 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 15.34, "high": 15.35, "low": 15.22, "close": 15.26, "volume": 60730.32, "close_time": 1762372799999, "quote_volume": 928125.6094, "trades": 3067, "taker_buy_base": 26378.76, "taker_buy_quote": 403217.8046 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 15.25, "high": 15.36, "low": 15.15, "close": 15.21, "volume": 89522.89, "close_time": 1762376399999, "quote_volume": 1363921.5677, "trades": 4646, "taker_buy_base": 46775.81, "taker_buy_quote": 712848.921 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 15.21, "high": 15.21, "low": 15.06, "close": 15.15, "volume": 86380.6, "close_time": 1762379999999, "quote_volume": 1306723.7087, "trades": 4393, "taker_buy_base": 41776.42, "taker_buy_quote": 632085.0998 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 15.15, "high": 15.25, "low": 15.1, "close": 15.23, "volume": 40058.88, "close_time": 1762383599999, "quote_volume": 607760.8586, "trades": 2075, "taker_buy_base": 19041.04, "taker_buy_quote": 289049.9811 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 15.24, "high": 15.31, "low": 15.09, "close": 15.09, "volume": 161489.38, "close_time": 1762387199999, "quote_volume": 2451937.3418, "trades": 5844, "taker_buy_base": 79632.74, "taker_buy_quote": 1209354.1761 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 15.09, "high": 15.13, "low": 15.02, "close": 15.08, "volume": 57800.89, "close_time": 1762390799999, "quote_volume": 871338.0021, "trades": 3348, "taker_buy_base": 26166.88, "taker_buy_quote": 394528.318 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 15.08, "high": 15.08, "low": 14.84, "close": 15.06, "volume": 86897.22, "close_time": 1762394399999, "quote_volume": 1300140.2868, "trades": 4555, "taker_buy_base": 40141.69, "taker_buy_quote": 600685.0376 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 15.05, "high": 15.19, "low": 14.92, "close": 15.12, "volume": 54800.72, "close_time": 1762397999999, "quote_volume": 824117.4742, "trades": 3909, "taker_buy_base": 29065.39, "taker_buy_quote": 437192.1316 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 15.12, "high": 15.21, "low": 15.11, "close": 15.13, "volume": 37736.91, "close_time": 1762401599999, "quote_volume": 571901.4479, "trades": 2843, "taker_buy_base": 17253.29, "taker_buy_quote": 261422.4837 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 15.13, "high": 15.23, "low": 15.09, "close": 15.19, "volume": 20151.78, "close_time": 1762405199999, "quote_volume": 305311.3857, "trades": 1854, "taker_buy_base": 10359.55, "taker_buy_quote": 156937.1788 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 15.18, "high": 15.19, "low": 14.87, "close": 14.92, "volume": 94916.18, "close_time": 1762408799999, "quote_volume": 1420608.7697, "trades": 4100, "taker_buy_base": 32140.67, "taker_buy_quote": 481198.3732 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 14.92, "high": 14.99, "low": 14.85, "close": 14.9, "volume": 45755.62, "close_time": 1762412399999, "quote_volume": 682796.1545, "trades": 3696, "taker_buy_base": 21893.69, "taker_buy_quote": 326667.3892 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 14.9, "high": 15.01, "low": 14.82, "close": 14.9, "volume": 57063.69, "close_time": 1762415999999, "quote_volume": 850483.2853, "trades": 4866, "taker_buy_base": 22773.9, "taker_buy_quote": 339523.3578 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 14.9, "high": 14.96, "low": 14.84, "close": 14.87, "volume": 36430.83, "close_time": 1762419599999, "quote_volume": 542886.2821, "trades": 3030, "taker_buy_base": 16928.15, "taker_buy_quote": 252273.193 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 14.88, "high": 14.96, "low": 14.8, "close": 14.82, "volume": 46185.77, "close_time": 1762423199999, "quote_volume": 687108.968, "trades": 2767, "taker_buy_base": 23040.11, "taker_buy_quote": 342806.2804 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 14.83, "high": 14.94, "low": 14.75, "close": 14.88, "volume": 64834.24, "close_time": 1762426799999, "quote_volume": 962837.8983, "trades": 3874, "taker_buy_base": 31829.18, "taker_buy_quote": 472800.1775 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 14.88, "high": 14.97, "low": 14.79, "close": 14.93, "volume": 53612.54, "close_time": 1762430399999, "quote_volume": 798145.883, "trades": 3560, "taker_buy_base": 27786.6, "taker_buy_quote": 413894.3469 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 14.93, "high": 14.97, "low": 14.74, "close": 14.8, "volume": 68589.08, "close_time": 1762433999999, "quote_volume": 1018500.1862, "trades": 4530, "taker_buy_base": 37548.98, "taker_buy_quote": 557736.6918 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 14.79, "high": 15.1, "low": 14.79, "close": 15.04, "volume": 71591.68, "close_time": 1762437599999, "quote_volume": 1072232.4958, "trades": 4534, "taker_buy_base": 35794.77, "taker_buy_quote": 536259.3628 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 15.03, "high": 15.09, "low": 14.6, "close": 14.64, "volume": 139192.6, "close_time": 1762441199999, "quote_volume": 2058550.7851, "trades": 9466, "taker_buy_base": 59910.51, "taker_buy_quote": 886364.0645 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 14.63, "high": 14.84, "low": 14.37, "close": 14.46, "volume": 195578.69, "close_time": 1762444799999, "quote_volume": 2844909.2107, "trades": 11672, "taker_buy_base": 106836.62, "taker_buy_quote": 1553344.9793 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 14.46, "high": 14.59, "low": 14.24, "close": 14.41, "volume": 162711.88, "close_time": 1762448399999, "quote_volume": 2343916.5969, "trades": 9514, "taker_buy_base": 82058.98, "taker_buy_quote": 1182248.2566 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 14.41, "high": 14.63, "low": 14.3, "close": 14.61, "volume": 128300.11, "close_time": 1762451999999, "quote_volume": 1854815.9988, "trades": 7519, "taker_buy_base": 65505.63, "taker_buy_quote": 947651.8696 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 14.6, "high": 14.78, "low": 14.41, "close": 14.62, "volume": 150448.44, "close_time": 1762455599999, "quote_volume": 2197519.9358, "trades": 7711, "taker_buy_base": 94112.88, "taker_buy_quote": 1376295.7473 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 14.61, "high": 14.76, "low": 14.59, "close": 14.72, "volume": 82183.0, "close_time": 1762459199999, "quote_volume": 1206336.6159, "trades": 5842, "taker_buy_base": 40943.26, "taker_buy_quote": 601243.7671 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 14.73, "high": 14.79, "low": 14.48, "close": 14.59, "volume": 97064.22, "close_time": 1762462799999, "quote_volume": 1421335.1372, "trades": 7857, "taker_buy_base": 49567.56, "taker_buy_quote": 725849.2718 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 14.59, "high": 14.73, "low": 14.51, "close": 14.65, "volume": 67103.26, "close_time": 1762466399999, "quote_volume": 979813.8231, "trades": 4280, "taker_buy_base": 37033.1, "taker_buy_quote": 540666.9393 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 14.65, "high": 14.78, "low": 14.56, "close": 14.77, "volume": 49604.17, "close_time": 1762469999999, "quote_volume": 728349.0572, "trades": 3628, "taker_buy_base": 29329.48, "taker_buy_quote": 430711.428 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 14.76, "high": 14.76, "low": 14.56, "close": 14.74, "volume": 46372.28, "close_time": 1762473599999, "quote_volume": 679317.1984, "trades": 2828, "taker_buy_base": 23788.37, "taker_buy_quote": 348599.4565 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 14.74, "high": 14.89, "low": 14.7, "close": 14.85, "volume": 87176.53, "close_time": 1762477199999, "quote_volume": 1290761.8948, "trades": 4879, "taker_buy_base": 33902.6, "taker_buy_quote": 502110.6549 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 14.85, "high": 14.87, "low": 14.57, "close": 14.79, "volume": 90690.19, "close_time": 1762480799999, "quote_volume": 1335985.0576, "trades": 4490, "taker_buy_base": 47175.51, "taker_buy_quote": 695050.1424 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 14.79, "high": 14.94, "low": 14.71, "close": 14.94, "volume": 39472.77, "close_time": 1762484399999, "quote_volume": 585420.5835, "trades": 2834, "taker_buy_base": 20122.32, "taker_buy_quote": 298628.8268 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 14.94, "high": 15.02, "low": 14.93, "close": 14.95, "volume": 50180.32, "close_time": 1762487999999, "quote_volume": 751484.8874, "trades": 2539, "taker_buy_base": 24589.22, "taker_buy_quote": 368280.1018 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 14.95, "high": 14.98, "low": 14.83, "close": 14.92, "volume": 37345.42, "close_time": 1762491599999, "quote_volume": 556462.189, "trades": 2649, "taker_buy_base": 18668.64, "taker_buy_quote": 278149.6075 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 14.92, "high": 15.1, "low": 14.9, "close": 15.09, "volume": 46378.0, "close_time": 1762495199999, "quote_volume": 697174.0127, "trades": 3589, "taker_buy_base": 22985.9, "taker_buy_quote": 345496.4712 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 15.09, "high": 15.13, "low": 15.0, "close": 15.01, "volume": 38240.33, "close_time": 1762498799999, "quote_volume": 576173.546, "trades": 2526, "taker_buy_base": 19570.24, "taker_buy_quote": 294827.5671 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 15.02, "high": 15.16, "low": 14.97, "close": 15.16, "volume": 39977.55, "close_time": 1762502399999, "quote_volume": 601870.6761, "trades": 3354, "taker_buy_base": 19379.78, "taker_buy_quote": 291822.0762 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 15.16, "high": 15.18, "low": 14.97, "close": 14.99, "volume": 51399.54, "close_time": 1762505999999, "quote_volume": 774563.3877, "trades": 3145, "taker_buy_base": 26008.41, "taker_buy_quote": 392038.9995 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 14.99, "high": 15.03, "low": 14.72, "close": 14.86, "volume": 188410.5, "close_time": 1762509599999, "quote_volume": 2793686.6416, "trades": 7138, "taker_buy_base": 97411.47, "taker_buy_quote": 1444833.8919 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 14.85, "high": 14.94, "low": 14.65, "close": 14.76, "volume": 81700.86, "close_time": 1762513199999, "quote_volume": 1209038.4208, "trades": 4730, "taker_buy_base": 34572.46, "taker_buy_quote": 512033.7688 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 14.75, "high": 14.75, "low": 14.49, "close": 14.68, "volume": 229199.05, "close_time": 1762516799999, "quote_volume": 3344340.5485, "trades": 11387, "taker_buy_base": 115842.55, "taker_buy_quote": 1690217.9103 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 14.68, "high": 14.74, "low": 14.33, "close": 14.44, "volume": 109054.3, "close_time": 1762520399999, "quote_volume": 1580935.7337, "trades": 7522, "taker_buy_base": 43311.49, "taker_buy_quote": 626714.5282 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 14.44, "high": 14.64, "low": 14.37, "close": 14.58, "volume": 90915.67, "close_time": 1762523999999, "quote_volume": 1320847.4535, "trades": 6217, "taker_buy_base": 45747.14, "taker_buy_quote": 664455.5448 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 14.57, "high": 14.87, "low": 14.3, "close": 14.81, "volume": 183935.33, "close_time": 1762527599999, "quote_volume": 2679426.9908, "trades": 12544, "taker_buy_base": 85201.31, "taker_buy_quote": 1242092.4676 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 14.82, "high": 15.09, "low": 14.69, "close": 15.02, "volume": 210750.69, "close_time": 1762531199999, "quote_volume": 3143183.3462, "trades": 16165, "taker_buy_base": 101785.82, "taker_buy_quote": 1517994.3673 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 15.02, "high": 15.6, "low": 14.94, "close": 15.48, "volume": 296420.44, "close_time": 1762534799999, "quote_volume": 4547154.2399, "trades": 16208, "taker_buy_base": 138681.55, "taker_buy_quote": 2126749.1281 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 15.48, "high": 15.97, "low": 15.37, "close": 15.95, "volume": 334524.44, "close_time": 1762538399999, "quote_volume": 5266815.7279, "trades": 15118, "taker_buy_base": 174547.27, "taker_buy_quote": 2748934.3572 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 15.95, "high": 16.22, "low": 15.92, "close": 16.02, "volume": 257884.88, "close_time": 1762541999999, "quote_volume": 4141064.8672, "trades": 12117, "taker_buy_base": 138253.8, "taker_buy_quote": 2220383.9305 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 16.03, "high": 16.13, "low": 15.92, "close": 16.06, "volume": 197687.2, "close_time": 1762545599999, "quote_volume": 3168554.456, "trades": 10591, "taker_buy_base": 98929.1, "taker_buy_quote": 1586898.771 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 16.06, "high": 16.15, "low": 15.92, "close": 16.1, "volume": 139078.08, "close_time": 1762549199999, "quote_volume": 2231966.4499, "trades": 7003, "taker_buy_base": 63002.38, "taker_buy_quote": 1011263.3948 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 16.09, "high": 16.18, "low": 16.07, "close": 16.14, "volume": 54566.78, "close_time": 1762552799999, "quote_volume": 879506.1417, "trades": 3299, "taker_buy_base": 26735.07, "taker_buy_quote": 430913.576 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 16.15, "high": 16.18, "low": 16.0, "close": 16.09, "volume": 77121.94, "close_time": 1762556399999, "quote_volume": 1241117.9141, "trades": 4672, "taker_buy_base": 42850.57, "taker_buy_quote": 689825.6282 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 16.09, "high": 16.1, "low": 15.73, "close": 15.78, "volume": 136169.26, "close_time": 1762559999999, "quote_volume": 2160191.6187, "trades": 6376, "taker_buy_base": 58454.24, "taker_buy_quote": 927283.6843 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 15.79, "high": 15.94, "low": 15.61, "close": 15.62, "volume": 122345.83, "close_time": 1762563599999, "quote_volume": 1930670.1122, "trades": 7046, "taker_buy_base": 64112.63, "taker_buy_quote": 1011839.5639 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 15.63, "high": 15.85, "low": 15.62, "close": 15.81, "volume": 92571.42, "close_time": 1762567199999, "quote_volume": 1460366.924, "trades": 5234, "taker_buy_base": 45887.97, "taker_buy_quote": 723688.7225 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 15.81, "high": 16.02, "low": 15.77, "close": 15.82, "volume": 112477.91, "close_time": 1762570799999, "quote_volume": 1789097.1643, "trades": 5463, "taker_buy_base": 49893.73, "taker_buy_quote": 793531.5215 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 15.82, "high": 15.96, "low": 15.75, "close": 15.76, "volume": 65157.15, "close_time": 1762574399999, "quote_volume": 1033673.3697, "trades": 4257, "taker_buy_base": 35652.51, "taker_buy_quote": 565512.0543 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 15.76, "high": 15.92, "low": 15.72, "close": 15.81, "volume": 44430.74, "close_time": 1762577999999, "quote_volume": 702051.1018, "trades": 3339, "taker_buy_base": 24126.22, "taker_buy_quote": 381232.2878 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 15.81, "high": 15.88, "low": 15.64, "close": 15.68, "volume": 60697.83, "close_time": 1762581599999, "quote_volume": 955066.6572, "trades": 3796, "taker_buy_base": 24478.48, "taker_buy_quote": 385072.9976 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 15.69, "high": 15.77, "low": 15.54, "close": 15.71, "volume": 72213.12, "close_time": 1762585199999, "quote_volume": 1130330.43, "trades": 4387, "taker_buy_base": 34839.12, "taker_buy_quote": 545649.3375 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 15.71, "high": 15.74, "low": 15.52, "close": 15.71, "volume": 41574.49, "close_time": 1762588799999, "quote_volume": 649896.0031, "trades": 3116, "taker_buy_base": 21172.16, "taker_buy_quote": 331041.6553 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 15.72, "high": 15.8, "low": 15.62, "close": 15.73, "volume": 54629.01, "close_time": 1762592399999, "quote_volume": 857705.9379, "trades": 3445, "taker_buy_base": 19395.02, "taker_buy_quote": 304809.564 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 15.74, "high": 15.79, "low": 15.6, "close": 15.64, "volume": 58620.27, "close_time": 1762595999999, "quote_volume": 920358.3933, "trades": 3603, "taker_buy_base": 19297.98, "taker_buy_quote": 302991.0064 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 15.65, "high": 15.92, "low": 15.63, "close": 15.8, "volume": 103103.39, "close_time": 1762599599999, "quote_volume": 1627297.0324, "trades": 5678, "taker_buy_base": 56129.93, "taker_buy_quote": 885789.5832 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 15.8, "high": 15.89, "low": 15.6, "close": 15.68, "volume": 87587.38, "close_time": 1762603199999, "quote_volume": 1378654.867, "trades": 4658, "taker_buy_base": 38524.26, "taker_buy_quote": 606921.5615 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 15.68, "high": 15.72, "low": 15.57, "close": 15.64, "volume": 54467.93, "close_time": 1762606799999, "quote_volume": 851969.943, "trades": 3435, "taker_buy_base": 24387.9, "taker_buy_quote": 381601.7742 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 15.65, "high": 15.66, "low": 15.41, "close": 15.42, "volume": 106753.69, "close_time": 1762610399999, "quote_volume": 1656403.7129, "trades": 5863, "taker_buy_base": 56150.91, "taker_buy_quote": 871331.8333 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 15.42, "high": 15.54, "low": 15.27, "close": 15.46, "volume": 91788.6, "close_time": 1762613999999, "quote_volume": 1413423.0416, "trades": 6668, "taker_buy_base": 48127.55, "taker_buy_quote": 741408.5016 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 15.46, "high": 15.49, "low": 15.18, "close": 15.21, "volume": 84713.6, "close_time": 1762617599999, "quote_volume": 1295404.6273, "trades": 4980, "taker_buy_base": 37345.68, "taker_buy_quote": 571302.1478 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 15.21, "high": 15.31, "low": 15.11, "close": 15.25, "volume": 76114.7, "close_time": 1762621199999, "quote_volume": 1158927.641, "trades": 4810, "taker_buy_base": 35389.65, "taker_buy_quote": 538954.3909 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 15.25, "high": 15.39, "low": 15.2, "close": 15.32, "volume": 50190.89, "close_time": 1762624799999, "quote_volume": 768144.0451, "trades": 3181, "taker_buy_base": 26849.73, "taker_buy_quote": 411040.4092 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 15.32, "high": 15.45, "low": 15.25, "close": 15.41, "volume": 46087.06, "close_time": 1762628399999, "quote_volume": 707056.9131, "trades": 2562, "taker_buy_base": 24331.22, "taker_buy_quote": 373327.6051 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 15.41, "high": 15.44, "low": 15.22, "close": 15.37, "volume": 48922.86, "close_time": 1762631999999, "quote_volume": 750466.9406, "trades": 2670, "taker_buy_base": 24171.29, "taker_buy_quote": 370918.515 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 15.36, "high": 15.44, "low": 15.28, "close": 15.39, "volume": 23753.9, "close_time": 1762635599999, "quote_volume": 365105.4143, "trades": 1857, "taker_buy_base": 11587.14, "taker_buy_quote": 178126.4733 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 15.39, "high": 15.47, "low": 15.37, "close": 15.44, "volume": 35233.86, "close_time": 1762639199999, "quote_volume": 543307.0058, "trades": 1802, "taker_buy_base": 18903.29, "taker_buy_quote": 291668.1438 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 15.45, "high": 15.51, "low": 15.4, "close": 15.49, "volume": 21328.07, "close_time": 1762642799999, "quote_volume": 329359.9353, "trades": 1388, "taker_buy_base": 8745.43, "taker_buy_quote": 135054.7214 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 15.49, "high": 15.55, "low": 15.45, "close": 15.52, "volume": 21134.48, "close_time": 1762646399999, "quote_volume": 327864.8943, "trades": 1376, "taker_buy_base": 10889.88, "taker_buy_quote": 168934.1686 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 15.52, "high": 15.52, "low": 15.29, "close": 15.36, "volume": 44720.22, "close_time": 1762649999999, "quote_volume": 688035.0291, "trades": 2585, "taker_buy_base": 16141.84, "taker_buy_quote": 248343.3769 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 15.36, "high": 15.48, "low": 15.29, "close": 15.43, "volume": 40663.05, "close_time": 1762653599999, "quote_volume": 626185.1905, "trades": 2745, "taker_buy_base": 20754.03, "taker_buy_quote": 319706.6083 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 15.43, "high": 15.45, "low": 15.1, "close": 15.14, "volume": 81068.8, "close_time": 1762657199999, "quote_volume": 1236399.0101, "trades": 4938, "taker_buy_base": 34081.19, "taker_buy_quote": 520324.1209 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 15.14, "high": 15.18, "low": 15.02, "close": 15.1, "volume": 96062.06, "close_time": 1762660799999, "quote_volume": 1449589.8762, "trades": 5521, "taker_buy_base": 51943.27, "taker_buy_quote": 783848.3735 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 15.1, "high": 15.18, "low": 15.07, "close": 15.11, "volume": 38522.12, "close_time": 1762664399999, "quote_volume": 582435.04, "trades": 2867, "taker_buy_base": 21780.06, "taker_buy_quote": 329252.1372 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 15.1, "high": 15.28, "low": 15.05, "close": 15.26, "volume": 45689.86, "close_time": 1762667999999, "quote_volume": 693905.5485, "trades": 1945, "taker_buy_base": 23648.56, "taker_buy_quote": 359208.7802 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 15.26, "high": 15.31, "low": 15.16, "close": 15.2, "volume": 18401.37, "close_time": 1762671599999, "quote_volume": 280228.5029, "trades": 1383, "taker_buy_base": 8870.25, "taker_buy_quote": 135085.9945 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 15.2, "high": 15.43, "low": 15.19, "close": 15.37, "volume": 77472.42, "close_time": 1762675199999, "quote_volume": 1187147.6065, "trades": 3758, "taker_buy_base": 32916.18, "taker_buy_quote": 505142.1452 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 15.37, "high": 15.39, "low": 15.26, "close": 15.31, "volume": 26701.19, "close_time": 1762678799999, "quote_volume": 409265.1046, "trades": 1356, "taker_buy_base": 11778.88, "taker_buy_quote": 180524.8202 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 15.31, "high": 15.4, "low": 15.15, "close": 15.18, "volume": 53168.4, "close_time": 1762682399999, "quote_volume": 812180.8781, "trades": 2396, "taker_buy_base": 26902.47, "taker_buy_quote": 410819.6176 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 15.18, "high": 15.31, "low": 15.08, "close": 15.3, "volume": 69688.86, "close_time": 1762685999999, "quote_volume": 1057414.3864, "trades": 4054, "taker_buy_base": 36430.87, "taker_buy_quote": 552881.03 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 15.31, "high": 15.49, "low": 15.31, "close": 15.44, "volume": 66754.98, "close_time": 1762689599999, "quote_volume": 1029170.1695, "trades": 3542, "taker_buy_base": 35094.98, "taker_buy_quote": 541007.4742 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 15.44, "high": 15.57, "low": 15.4, "close": 15.47, "volume": 68656.58, "close_time": 1762693199999, "quote_volume": 1062203.8975, "trades": 3244, "taker_buy_base": 30440.63, "taker_buy_quote": 471219.6101 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 15.46, "high": 15.66, "low": 15.44, "close": 15.57, "volume": 66589.73, "close_time": 1762696799999, "quote_volume": 1035565.2432, "trades": 4047, "taker_buy_base": 33886.88, "taker_buy_quote": 527025.5241 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 15.57, "high": 15.94, "low": 15.52, "close": 15.7, "volume": 234293.82, "close_time": 1762700399999, "quote_volume": 3700663.2349, "trades": 8978, "taker_buy_base": 115272.84, "taker_buy_quote": 1819440.0486 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 15.71, "high": 15.93, "low": 15.71, "close": 15.83, "volume": 99826.1, "close_time": 1762703999999, "quote_volume": 1581260.8785, "trades": 4687, "taker_buy_base": 55423.22, "taker_buy_quote": 878033.5486 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 15.83, "high": 16.0, "low": 15.76, "close": 15.95, "volume": 84684.39, "close_time": 1762707599999, "quote_volume": 1343138.7775, "trades": 4400, "taker_buy_base": 43880.71, "taker_buy_quote": 696279.9308 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 15.94, "high": 15.94, "low": 15.73, "close": 15.77, "volume": 55669.09, "close_time": 1762711199999, "quote_volume": 880388.1095, "trades": 2660, "taker_buy_base": 23112.56, "taker_buy_quote": 365596.7571 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 15.78, "high": 15.98, "low": 15.72, "close": 15.95, "volume": 53203.67, "close_time": 1762714799999, "quote_volume": 841814.9085, "trades": 2633, "taker_buy_base": 31057.66, "taker_buy_quote": 491587.0191 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 15.95, "high": 16.09, "low": 15.87, "close": 16.09, "volume": 133497.96, "close_time": 1762718399999, "quote_volume": 2132389.1471, "trades": 3898, "taker_buy_base": 84134.78, "taker_buy_quote": 1344006.5157 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 16.09, "high": 16.13, "low": 15.96, "close": 16.03, "volume": 79464.09, "close_time": 1762721999999, "quote_volume": 1275442.9514, "trades": 3087, "taker_buy_base": 42286.22, "taker_buy_quote": 678882.0989 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 16.03, "high": 16.06, "low": 15.96, "close": 16.0, "volume": 48871.7, "close_time": 1762725599999, "quote_volume": 782700.0354, "trades": 2013, "taker_buy_base": 23990.22, "taker_buy_quote": 384295.9673 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 16.01, "high": 16.02, "low": 15.83, "close": 15.97, "volume": 37383.13, "close_time": 1762729199999, "quote_volume": 595535.2328, "trades": 2071, "taker_buy_base": 17053.15, "taker_buy_quote": 271608.9284 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 15.98, "high": 16.13, "low": 15.86, "close": 15.93, "volume": 73203.48, "close_time": 1762732799999, "quote_volume": 1168921.0237, "trades": 3892, "taker_buy_base": 36965.69, "taker_buy_quote": 590634.5084 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.92, "high": 16.27, "low": 15.78, "close": 16.12, "volume": 100251.52, "close_time": 1762736399999, "quote_volume": 1610235.3297, "trades": 5541, "taker_buy_base": 54428.01, "taker_buy_quote": 874919.3457 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 16.12, "high": 16.22, "low": 16.06, "close": 16.11, "volume": 84313.77, "close_time": 1762739999999, "quote_volume": 1361783.5856, "trades": 5322, "taker_buy_base": 47330.27, "taker_buy_quote": 764564.52 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 16.12, "high": 16.22, "low": 16.08, "close": 16.21, "volume": 51973.87, "close_time": 1762743599999, "quote_volume": 839562.5063, "trades": 2997, "taker_buy_base": 28955.69, "taker_buy_quote": 467673.8694 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 16.23, "high": 16.32, "low": 16.17, "close": 16.24, "volume": 54614.02, "close_time": 1762747199999, "quote_volume": 886847.5714, "trades": 3505, "taker_buy_base": 26059.16, "taker_buy_quote": 423319.1055 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 16.24, "high": 16.3, "low": 16.16, "close": 16.28, "volume": 45416.71, "close_time": 1762750799999, "quote_volume": 736978.2101, "trades": 2483, "taker_buy_base": 21624.4, "taker_buy_quote": 350889.947 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 16.29, "high": 16.38, "low": 16.16, "close": 16.3, "volume": 77813.01, "close_time": 1762754399999, "quote_volume": 1266893.5703, "trades": 3559, "taker_buy_base": 43995.01, "taker_buy_quote": 716709.1141 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 16.3, "high": 16.35, "low": 16.21, "close": 16.31, "volume": 43865.4, "close_time": 1762757999999, "quote_volume": 714627.3312, "trades": 2527, "taker_buy_base": 25140.29, "taker_buy_quote": 409671.4138 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 16.32, "high": 16.43, "low": 16.31, "close": 16.36, "volume": 64028.87, "close_time": 1762761599999, "quote_volume": 1048071.5732, "trades": 3016, "taker_buy_base": 35171.56, "taker_buy_quote": 575691.1246 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 16.37, "high": 16.38, "low": 16.18, "close": 16.31, "volume": 75915.03, "close_time": 1762765199999, "quote_volume": 1236482.5011, "trades": 3631, "taker_buy_base": 40004.94, "taker_buy_quote": 651740.199 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 16.31, "high": 16.58, "low": 16.25, "close": 16.55, "volume": 80514.46, "close_time": 1762768799999, "quote_volume": 1324567.0987, "trades": 4087, "taker_buy_base": 43321.95, "taker_buy_quote": 712767.819 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 16.55, "high": 16.58, "low": 16.42, "close": 16.5, "volume": 71627.42, "close_time": 1762772399999, "quote_volume": 1182287.686, "trades": 3754, "taker_buy_base": 41486.45, "taker_buy_quote": 684747.9053 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 16.51, "high": 16.65, "low": 16.49, "close": 16.52, "volume": 57424.8, "close_time": 1762775999999, "quote_volume": 952308.5334, "trades": 3021, "taker_buy_base": 32336.76, "taker_buy_quote": 536314.5634 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 16.52, "high": 16.54, "low": 16.39, "close": 16.5, "volume": 64735.21, "close_time": 1762779599999, "quote_volume": 1065941.0676, "trades": 3926, "taker_buy_base": 32967.52, "taker_buy_quote": 542682.0999 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 16.5, "high": 16.67, "low": 16.48, "close": 16.59, "volume": 50268.42, "close_time": 1762783199999, "quote_volume": 833801.2219, "trades": 2740, "taker_buy_base": 30483.59, "taker_buy_quote": 505551.1552 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 16.58, "high": 16.58, "low": 16.01, "close": 16.13, "volume": 172864.93, "close_time": 1762786799999, "quote_volume": 2806000.2716, "trades": 9046, "taker_buy_base": 69314.47, "taker_buy_quote": 1125858.6486 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 16.12, "high": 16.24, "low": 15.98, "close": 16.08, "volume": 136158.09, "close_time": 1762790399999, "quote_volume": 2190574.9133, "trades": 9207, "taker_buy_base": 70901.5, "taker_buy_quote": 1141311.7483 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 16.08, "high": 16.2, "low": 15.92, "close": 16.01, "volume": 64188.37, "close_time": 1762793999999, "quote_volume": 1030377.0485, "trades": 4834, "taker_buy_base": 30453.91, "taker_buy_quote": 488856.0107 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 16.01, "high": 16.25, "low": 15.98, "close": 16.19, "volume": 53159.09, "close_time": 1762797599999, "quote_volume": 858255.8117, "trades": 2780, "taker_buy_base": 32949.76, "taker_buy_quote": 532291.0181 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 16.2, "high": 16.22, "low": 16.02, "close": 16.03, "volume": 33644.42, "close_time": 1762801199999, "quote_volume": 542297.255, "trades": 1844, "taker_buy_base": 14511.66, "taker_buy_quote": 233935.9983 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 16.03, "high": 16.28, "low": 16.03, "close": 16.15, "volume": 38314.61, "close_time": 1762804799999, "quote_volume": 618513.8019, "trades": 1763, "taker_buy_base": 19661.23, "taker_buy_quote": 317331.845 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 16.15, "high": 16.3, "low": 16.12, "close": 16.19, "volume": 45824.42, "close_time": 1762808399999, "quote_volume": 742986.7885, "trades": 2547, "taker_buy_base": 23662.21, "taker_buy_quote": 383668.0643 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 16.19, "high": 16.19, "low": 15.97, "close": 16.07, "volume": 74191.5, "close_time": 1762811999999, "quote_volume": 1190438.7137, "trades": 4232, "taker_buy_base": 30376.65, "taker_buy_quote": 487211.2754 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 16.08, "high": 16.45, "low": 16.01, "close": 16.43, "volume": 56274.82, "close_time": 1762815599999, "quote_volume": 913986.6792, "trades": 3441, "taker_buy_base": 29983.78, "taker_buy_quote": 487393.8303 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 16.43, "high": 16.46, "low": 16.28, "close": 16.36, "volume": 45263.79, "close_time": 1762819199999, "quote_volume": 740961.7758, "trades": 2491, "taker_buy_base": 23648.12, "taker_buy_quote": 387181.8876 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 16.37, "high": 16.43, "low": 16.17, "close": 16.34, "volume": 48469.39, "close_time": 1762822799999, "quote_volume": 790895.7427, "trades": 2251, "taker_buy_base": 25596.1, "taker_buy_quote": 417696.2244 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 16.35, "high": 16.79, "low": 16.3, "close": 16.36, "volume": 91282.81, "close_time": 1762826399999, "quote_volume": 1508079.449, "trades": 6936, "taker_buy_base": 48220.53, "taker_buy_quote": 796713.068 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 16.37, "high": 16.75, "low": 16.26, "close": 16.59, "volume": 65862.87, "close_time": 1762829999999, "quote_volume": 1091398.2447, "trades": 5025, "taker_buy_base": 34647.35, "taker_buy_quote": 574361.775 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 16.59, "high": 16.74, "low": 16.57, "close": 16.64, "volume": 43083.26, "close_time": 1762833599999, "quote_volume": 717377.4018, "trades": 2893, "taker_buy_base": 24151.96, "taker_buy_quote": 402221.5072 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 16.64, "high": 16.68, "low": 16.34, "close": 16.36, "volume": 45554.17, "close_time": 1762837199999, "quote_volume": 750178.4097, "trades": 3345, "taker_buy_base": 19316.51, "taker_buy_quote": 317958.3792 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 16.37, "high": 16.37, "low": 16.14, "close": 16.16, "volume": 54442.46, "close_time": 1762840799999, "quote_volume": 883927.444, "trades": 3595, "taker_buy_base": 24476.01, "taker_buy_quote": 397453.2407 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 16.16, "high": 16.29, "low": 16.07, "close": 16.19, "volume": 86723.98, "close_time": 1762844399999, "quote_volume": 1401399.2283, "trades": 4046, "taker_buy_base": 41987.68, "taker_buy_quote": 678484.4222 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 16.18, "high": 16.24, "low": 15.98, "close": 15.99, "volume": 39213.17, "close_time": 1762847999999, "quote_volume": 630706.407, "trades": 3219, "taker_buy_base": 19810.78, "taker_buy_quote": 318568.2714 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 15.99, "high": 16.12, "low": 15.96, "close": 16.08, "volume": 45215.43, "close_time": 1762851599999, "quote_volume": 725148.3721, "trades": 2636, "taker_buy_base": 25836.66, "taker_buy_quote": 414455.8977 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 16.08, "high": 16.2, "low": 16.0, "close": 16.02, "volume": 49287.62, "close_time": 1762855199999, "quote_volume": 792932.3772, "trades": 1703, "taker_buy_base": 23540.97, "taker_buy_quote": 378805.469 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 16.02, "high": 16.12, "low": 16.0, "close": 16.11, "volume": 37571.15, "close_time": 1762858799999, "quote_volume": 603882.3954, "trades": 924, "taker_buy_base": 19535.63, "taker_buy_quote": 313979.4357 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 16.12, "high": 16.23, "low": 16.11, "close": 16.2, "volume": 63587.07, "close_time": 1762862399999, "quote_volume": 1028928.6687, "trades": 1582, "taker_buy_base": 32847.06, "taker_buy_quote": 531518.5626 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 16.21, "high": 16.3, "low": 15.97, "close": 16.01, "volume": 113026.9, "close_time": 1762865999999, "quote_volume": 1819167.5993, "trades": 2915, "taker_buy_base": 54360.67, "taker_buy_quote": 874979.2732 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 16.02, "high": 16.11, "low": 15.81, "close": 15.89, "volume": 132565.26, "close_time": 1762869599999, "quote_volume": 2116913.9571, "trades": 2652, "taker_buy_base": 66593.06, "taker_buy_quote": 1064014.6725 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 15.9, "high": 16.1, "low": 15.8, "close": 16.08, "volume": 138783.94, "close_time": 1762873199999, "quote_volume": 2205996.9972, "trades": 3002, "taker_buy_base": 76180.49, "taker_buy_quote": 1211301.6086 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 16.07, "high": 16.07, "low": 15.69, "close": 15.8, "volume": 163794.52, "close_time": 1762876799999, "quote_volume": 2592779.5242, "trades": 2897, "taker_buy_base": 80967.11, "taker_buy_quote": 1282039.5361 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 15.8, "high": 15.87, "low": 15.69, "close": 15.76, "volume": 106416.83, "close_time": 1762880399999, "quote_volume": 1679178.5787, "trades": 1795, "taker_buy_base": 54816.24, "taker_buy_quote": 864529.0673 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 15.77, "high": 15.89, "low": 15.65, "close": 15.74, "volume": 87646.92, "close_time": 1762883999999, "quote_volume": 1381794.9087, "trades": 2007, "taker_buy_base": 39173.77, "taker_buy_quote": 617883.6405 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 15.75, "high": 15.81, "low": 15.66, "close": 15.72, "volume": 82153.12, "close_time": 1762887599999, "quote_volume": 1293399.2721, "trades": 1769, "taker_buy_base": 42181.77, "taker_buy_quote": 664062.5999 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 15.71, "high": 15.75, "low": 15.59, "close": 15.64, "volume": 114674.8, "close_time": 1762891199999, "quote_volume": 1797077.8584, "trades": 3074, "taker_buy_base": 60287.22, "taker_buy_quote": 945247.6117 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 15.64, "high": 15.65, "low": 15.42, "close": 15.47, "volume": 115544.5, "close_time": 1762894799999, "quote_volume": 1792366.9852, "trades": 2326, "taker_buy_base": 50651.74, "taker_buy_quote": 785775.2744 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 15.47, "high": 15.51, "low": 15.26, "close": 15.31, "volume": 99817.47, "close_time": 1762898399999, "quote_volume": 1535781.3499, "trades": 2364, "taker_buy_base": 45757.25, "taker_buy_quote": 704198.2871 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 15.31, "high": 15.48, "low": 15.24, "close": 15.41, "volume": 106699.84, "close_time": 1762901999999, "quote_volume": 1638089.8819, "trades": 2503, "taker_buy_base": 52615.19, "taker_buy_quote": 807338.9053 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 15.4, "high": 15.48, "low": 15.26, "close": 15.28, "volume": 50960.14, "close_time": 1762905599999, "quote_volume": 782235.4753, "trades": 1228, "taker_buy_base": 13320.02, "taker_buy_quote": 204437.1857 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 15.28, "high": 15.38, "low": 15.21, "close": 15.23, "volume": 51509.02, "close_time": 1762909199999, "quote_volume": 788020.809, "trades": 3930, "taker_buy_base": 30510.58, "taker_buy_quote": 466622.5903 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 15.22, "high": 15.41, "low": 15.19, "close": 15.4, "volume": 79740.01, "close_time": 1762912799999, "quote_volume": 1222491.0514, "trades": 3975, "taker_buy_base": 37591.34, "taker_buy_quote": 576240.3594 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 15.39, "high": 15.46, "low": 15.25, "close": 15.37, "volume": 58435.06, "close_time": 1762916399999, "quote_volume": 898370.5653, "trades": 3425, "taker_buy_base": 24237.58, "taker_buy_quote": 372343.7191 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 15.37, "high": 15.44, "low": 15.35, "close": 15.39, "volume": 21649.18, "close_time": 1762919999999, "quote_volume": 333485.0866, "trades": 1557, "taker_buy_base": 10638.24, "taker_buy_quote": 163862.5264 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 15.4, "high": 15.4, "low": 15.31, "close": 15.39, "volume": 20422.86, "close_time": 1762923599999, "quote_volume": 313491.8491, "trades": 1458, "taker_buy_base": 10276.04, "taker_buy_quote": 157774.6832 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 15.4, "high": 15.55, "low": 15.37, "close": 15.41, "volume": 51317.4, "close_time": 1762927199999, "quote_volume": 792338.1655, "trades": 2165, "taker_buy_base": 22937.17, "taker_buy_quote": 354306.8926 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 15.41, "high": 15.54, "low": 15.4, "close": 15.43, "volume": 65175.07, "close_time": 1762930799999, "quote_volume": 1008385.9583, "trades": 2273, "taker_buy_base": 30781.05, "taker_buy_quote": 476229.6098 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 15.42, "high": 15.47, "low": 15.33, "close": 15.34, "volume": 42527.19, "close_time": 1762934399999, "quote_volume": 654998.6017, "trades": 1997, "taker_buy_base": 21197.14, "taker_buy_quote": 326589.6117 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 15.35, "high": 15.69, "low": 15.35, "close": 15.62, "volume": 91416.43, "close_time": 1762937999999, "quote_volume": 1424574.7112, "trades": 4969, "taker_buy_base": 46199.41, "taker_buy_quote": 719834.72 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 15.62, "high": 15.78, "low": 15.61, "close": 15.74, "volume": 78795.04, "close_time": 1762941599999, "quote_volume": 1237914.1069, "trades": 3148, "taker_buy_base": 38964.63, "taker_buy_quote": 612473.2091 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 15.73, "high": 15.94, "low": 15.72, "close": 15.92, "volume": 67495.44, "close_time": 1762945199999, "quote_volume": 1069211.8156, "trades": 3214, "taker_buy_base": 39117.65, "taker_buy_quote": 619444.6046 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 15.91, "high": 16.17, "low": 15.89, "close": 16.11, "volume": 138396.09, "close_time": 1762948799999, "quote_volume": 2223698.0116, "trades": 5206, "taker_buy_base": 76141.87, "taker_buy_quote": 1223361.9074 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 16.1, "high": 16.18, "low": 16.0, "close": 16.07, "volume": 87294.41, "close_time": 1762952399999, "quote_volume": 1403387.9003, "trades": 4368, "taker_buy_base": 44923.28, "taker_buy_quote": 722109.7707 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 16.07, "high": 16.25, "low": 16.03, "close": 16.14, "volume": 78670.2, "close_time": 1762955999999, "quote_volume": 1268617.3717, "trades": 3962, "taker_buy_base": 42420.69, "taker_buy_quote": 684048.5753 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 16.14, "high": 16.18, "low": 15.66, "close": 15.81, "volume": 254750.43, "close_time": 1762959599999, "quote_volume": 4049151.5895, "trades": 5578, "taker_buy_base": 123268.99, "taker_buy_quote": 1958713.0645 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 15.8, "high": 15.93, "low": 15.33, "close": 15.37, "volume": 352741.8, "close_time": 1762963199999, "quote_volume": 5515991.5743, "trades": 8753, "taker_buy_base": 204020.47, "taker_buy_quote": 3195958.7552 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 15.37, "high": 15.42, "low": 15.08, "close": 15.17, "volume": 249782.12, "close_time": 1762966799999, "quote_volume": 3801772.5734, "trades": 4938, "taker_buy_base": 132382.42, "taker_buy_quote": 2015269.2773 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 15.17, "high": 15.41, "low": 15.08, "close": 15.25, "volume": 137149.22, "close_time": 1762970399999, "quote_volume": 2084914.8568, "trades": 2586, "taker_buy_base": 72994.23, "taker_buy_quote": 1109982.6611 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 15.25, "high": 15.36, "low": 15.17, "close": 15.18, "volume": 89679.79, "close_time": 1762973999999, "quote_volume": 1368570.5901, "trades": 1561, "taker_buy_base": 38860.92, "taker_buy_quote": 593400.6155 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 15.18, "high": 15.19, "low": 14.92, "close": 15.08, "volume": 136454.21, "close_time": 1762977599999, "quote_volume": 2054594.9648, "trades": 2762, "taker_buy_base": 71147.06, "taker_buy_quote": 1071955.2933 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 15.08, "high": 15.31, "low": 15.02, "close": 15.2, "volume": 78444.22, "close_time": 1762981199999, "quote_volume": 1192226.7505, "trades": 1685, "taker_buy_base": 40908.39, "taker_buy_quote": 621694.3206 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 15.2, "high": 15.32, "low": 15.19, "close": 15.27, "volume": 108235.5, "close_time": 1762984799999, "quote_volume": 1653721.5318, "trades": 1559, "taker_buy_base": 40783.52, "taker_buy_quote": 622839.4737 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 15.26, "high": 15.28, "low": 15.15, "close": 15.26, "volume": 31381.05, "close_time": 1762988399999, "quote_volume": 477148.3035, "trades": 885, "taker_buy_base": 14274.47, "taker_buy_quote": 217091.994 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 15.25, "high": 15.25, "low": 15.11, "close": 15.14, "volume": 23406.58, "close_time": 1762991999999, "quote_volume": 355011.1124, "trades": 610, "taker_buy_base": 10610.3, "taker_buy_quote": 160911.8921 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 15.15, "high": 15.32, "low": 15.14, "close": 15.2, "volume": 58869.68, "close_time": 1762995599999, "quote_volume": 896617.4815, "trades": 2758, "taker_buy_base": 27469.2, "taker_buy_quote": 418383.0889 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 15.2, "high": 15.41, "low": 15.2, "close": 15.3, "volume": 83441.29, "close_time": 1762999199999, "quote_volume": 1277169.4077, "trades": 4314, "taker_buy_base": 44503.41, "taker_buy_quote": 681430.2978 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 15.3, "high": 15.39, "low": 15.25, "close": 15.3, "volume": 27607.11, "close_time": 1763002799999, "quote_volume": 422865.1852, "trades": 1851, "taker_buy_base": 13381.82, "taker_buy_quote": 205007.5684 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 15.3, "high": 15.66, "low": 15.08, "close": 15.53, "volume": 111486.82, "close_time": 1763006399999, "quote_volume": 1716821.4759, "trades": 6816, "taker_buy_base": 56107.6, "taker_buy_quote": 864387.807 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 15.54, "high": 15.73, "low": 15.43, "close": 15.69, "volume": 120093.6, "close_time": 1763009999999, "quote_volume": 1875500.6573, "trades": 5473, "taker_buy_base": 63168.35, "taker_buy_quote": 985963.5851 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 15.69, "high": 15.95, "low": 15.59, "close": 15.9, "volume": 85269.45, "close_time": 1763013599999, "quote_volume": 1342010.7433, "trades": 6175, "taker_buy_base": 37716.81, "taker_buy_quote": 593882.9055 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 15.89, "high": 16.02, "low": 15.85, "close": 15.91, "volume": 56935.23, "close_time": 1763017199999, "quote_volume": 907629.4823, "trades": 3662, "taker_buy_base": 30148.11, "taker_buy_quote": 480724.1029 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 15.91, "high": 15.99, "low": 15.82, "close": 15.88, "volume": 73213.72, "close_time": 1763020799999, "quote_volume": 1164451.4557, "trades": 2246, "taker_buy_base": 38042.75, "taker_buy_quote": 605114.356 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 15.88, "high": 15.95, "low": 15.83, "close": 15.84, "volume": 43237.59, "close_time": 1763024399999, "quote_volume": 687011.1807, "trades": 1183, "taker_buy_base": 20445.0, "taker_buy_quote": 324903.9562 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 15.84, "high": 15.86, "low": 15.64, "close": 15.68, "volume": 116189.24, "close_time": 1763027999999, "quote_volume": 1826172.2839, "trades": 3334, "taker_buy_base": 53023.2, "taker_buy_quote": 833644.6596 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 15.68, "high": 15.87, "low": 15.66, "close": 15.71, "volume": 76125.15, "close_time": 1763031599999, "quote_volume": 1197437.9525, "trades": 1389, "taker_buy_base": 40740.02, "taker_buy_quote": 640824.5735 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 15.71, "high": 15.8, "low": 15.7, "close": 15.74, "volume": 41375.39, "close_time": 1763035199999, "quote_volume": 651797.3404, "trades": 901, "taker_buy_base": 20608.16, "taker_buy_quote": 324582.693 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 15.74, "high": 15.78, "low": 15.64, "close": 15.74, "volume": 71344.8, "close_time": 1763038799999, "quote_volume": 1119768.0186, "trades": 1389, "taker_buy_base": 31430.68, "taker_buy_quote": 493507.6903 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 15.74, "high": 15.75, "low": 15.44, "close": 15.48, "volume": 150828.58, "close_time": 1763042399999, "quote_volume": 2346516.0198, "trades": 4198, "taker_buy_base": 64525.82, "taker_buy_quote": 1003830.2988 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 15.48, "high": 15.78, "low": 15.31, "close": 15.63, "volume": 213277.27, "close_time": 1763045999999, "quote_volume": 3308615.8437, "trades": 4806, "taker_buy_base": 113702.13, "taker_buy_quote": 1763507.8867 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 15.62, "high": 15.67, "low": 15.25, "close": 15.32, "volume": 219459.78, "close_time": 1763049599999, "quote_volume": 3385002.9736, "trades": 4327, "taker_buy_base": 105247.14, "taker_buy_quote": 1624144.3988 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 15.31, "high": 15.36, "low": 15.0, "close": 15.02, "volume": 172651.13, "close_time": 1763053199999, "quote_volume": 2619326.8736, "trades": 3513, "taker_buy_base": 80527.21, "taker_buy_quote": 1222151.9121 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 15.01, "high": 15.02, "low": 14.63, "close": 14.65, "volume": 214453.96, "close_time": 1763056799999, "quote_volume": 3189031.2425, "trades": 4886, "taker_buy_base": 100761.8, "taker_buy_quote": 1498201.8537 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 14.65, "high": 14.69, "low": 14.36, "close": 14.46, "volume": 245007.44, "close_time": 1763060399999, "quote_volume": 3556895.5546, "trades": 5032, "taker_buy_base": 114682.69, "taker_buy_quote": 1665096.5748 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 14.46, "high": 14.54, "low": 14.19, "close": 14.28, "volume": 231077.1, "close_time": 1763063999999, "quote_volume": 3319929.9257, "trades": 4466, "taker_buy_base": 117371.26, "taker_buy_quote": 1687338.5042 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 14.27, "high": 14.33, "low": 14.14, "close": 14.23, "volume": 163231.18, "close_time": 1763067599999, "quote_volume": 2323632.3529, "trades": 3553, "taker_buy_base": 81149.84, "taker_buy_quote": 1155385.9105 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 14.23, "high": 14.31, "low": 14.14, "close": 14.22, "volume": 216825.96, "close_time": 1763071199999, "quote_volume": 3083722.294, "trades": 4310, "taker_buy_base": 92037.37, "taker_buy_quote": 1309832.1292 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 14.22, "high": 14.56, "low": 14.21, "close": 14.51, "volume": 99594.23, "close_time": 1763074799999, "quote_volume": 1435261.9636, "trades": 2474, "taker_buy_base": 51319.33, "taker_buy_quote": 739267.3403 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 14.5, "high": 14.73, "low": 14.43, "close": 14.54, "volume": 83942.72, "close_time": 1763078399999, "quote_volume": 1227541.1681, "trades": 1970, "taker_buy_base": 39508.19, "taker_buy_quote": 577978.5098 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 14.54, "high": 14.6, "low": 14.35, "close": 14.4, "volume": 100905.18, "close_time": 1763081999999, "quote_volume": 1459484.106, "trades": 5551, "taker_buy_base": 46739.16, "taker_buy_quote": 676074.3517 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 14.4, "high": 14.5, "low": 14.35, "close": 14.41, "volume": 74217.79, "close_time": 1763085599999, "quote_volume": 1071016.3009, "trades": 4670, "taker_buy_base": 34349.94, "taker_buy_quote": 495886.9427 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 14.42, "high": 14.59, "low": 14.41, "close": 14.54, "volume": 76608.27, "close_time": 1763089199999, "quote_volume": 1112423.5646, "trades": 3267, "taker_buy_base": 39989.07, "taker_buy_quote": 580653.2757 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 14.55, "high": 14.55, "low": 14.36, "close": 14.42, "volume": 46653.88, "close_time": 1763092799999, "quote_volume": 674286.6107, "trades": 2466, "taker_buy_base": 21932.63, "taker_buy_quote": 316966.4027 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 14.43, "high": 14.43, "low": 13.9, "close": 14.19, "volume": 279811.91, "close_time": 1763096399999, "quote_volume": 3946426.0596, "trades": 12099, "taker_buy_base": 127510.33, "taker_buy_quote": 1799281.1157 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 14.18, "high": 14.45, "low": 14.17, "close": 14.36, "volume": 127283.3, "close_time": 1763099999999, "quote_volume": 1821374.9797, "trades": 6340, "taker_buy_base": 64184.79, "taker_buy_quote": 918610.7053 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 14.36, "high": 14.51, "low": 14.07, "close": 14.5, "volume": 153673.86, "close_time": 1763103599999, "quote_volume": 2193413.2484, "trades": 7831, "taker_buy_base": 81061.8, "taker_buy_quote": 1157604.6963 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 14.5, "high": 14.55, "low": 14.35, "close": 14.45, "volume": 133020.7, "close_time": 1763107199999, "quote_volume": 1922375.6057, "trades": 6771, "taker_buy_base": 69497.93, "taker_buy_quote": 1004636.7055 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 14.45, "high": 14.45, "low": 14.29, "close": 14.35, "volume": 131394.89, "close_time": 1763110799999, "quote_volume": 1889272.3316, "trades": 4329, "taker_buy_base": 74477.73, "taker_buy_quote": 1071167.6614 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 14.35, "high": 14.4, "low": 14.12, "close": 14.14, "volume": 95732.55, "close_time": 1763114399999, "quote_volume": 1360876.238, "trades": 4365, "taker_buy_base": 39808.42, "taker_buy_quote": 565998.2839 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 14.14, "high": 14.3, "low": 14.13, "close": 14.29, "volume": 103799.22, "close_time": 1763117999999, "quote_volume": 1477242.4571, "trades": 3731, "taker_buy_base": 60535.14, "taker_buy_quote": 861551.9393 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 14.29, "high": 14.37, "low": 14.11, "close": 14.19, "volume": 182537.52, "close_time": 1763121599999, "quote_volume": 2599401.1698, "trades": 6439, "taker_buy_base": 85145.48, "taker_buy_quote": 1213251.4909 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 14.18, "high": 14.2, "low": 13.82, "close": 14.14, "volume": 366516.16, "close_time": 1763125199999, "quote_volume": 5131741.3987, "trades": 13730, "taker_buy_base": 150109.55, "taker_buy_quote": 2102443.146 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 14.14, "high": 14.26, "low": 13.92, "close": 14.04, "volume": 181273.01, "close_time": 1763128799999, "quote_volume": 2546208.5209, "trades": 9558, "taker_buy_base": 92589.71, "taker_buy_quote": 1300471.5112 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 14.04, "high": 14.41, "low": 13.92, "close": 14.3, "volume": 342367.87, "close_time": 1763132399999, "quote_volume": 4855578.8066, "trades": 13766, "taker_buy_base": 181150.13, "taker_buy_quote": 2569485.593 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 14.3, "high": 14.45, "low": 14.04, "close": 14.28, "volume": 289550.6, "close_time": 1763135999999, "quote_volume": 4112512.2958, "trades": 12800, "taker_buy_base": 135615.47, "taker_buy_quote": 1926781.9373 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 14.29, "high": 14.49, "low": 14.23, "close": 14.46, "volume": 121557.88, "close_time": 1763139599999, "quote_volume": 1744148.0766, "trades": 5801, "taker_buy_base": 62174.76, "taker_buy_quote": 892385.3866 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 14.46, "high": 14.47, "low": 14.1, "close": 14.15, "volume": 153971.25, "close_time": 1763143199999, "quote_volume": 2197739.5017, "trades": 5527, "taker_buy_base": 69273.48, "taker_buy_quote": 988006.7601 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 14.15, "high": 14.31, "low": 14.06, "close": 14.1, "volume": 112709.56, "close_time": 1763146799999, "quote_volume": 1594831.7773, "trades": 5177, "taker_buy_base": 54904.43, "taker_buy_quote": 776877.1136 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 14.11, "high": 14.33, "low": 14.08, "close": 14.3, "volume": 95890.2, "close_time": 1763150399999, "quote_volume": 1361950.3936, "trades": 5017, "taker_buy_base": 44452.44, "taker_buy_quote": 631767.9147 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 14.3, "high": 14.3, "low": 13.84, "close": 13.89, "volume": 166745.35, "close_time": 1763153999999, "quote_volume": 2330816.6669, "trades": 5939, "taker_buy_base": 71789.26, "taker_buy_quote": 1004236.1584 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 13.89, "high": 14.09, "low": 13.83, "close": 14.03, "volume": 192217.69, "close_time": 1763157599999, "quote_volume": 2690841.3172, "trades": 5346, "taker_buy_base": 123748.98, "taker_buy_quote": 1730317.353 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 14.04, "high": 14.14, "low": 13.9, "close": 13.96, "volume": 75131.93, "close_time": 1763161199999, "quote_volume": 1054036.8962, "trades": 2958, "taker_buy_base": 34093.98, "taker_buy_quote": 478174.6504 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 13.96, "high": 13.96, "low": 13.58, "close": 13.8, "volume": 104892.43, "close_time": 1763164799999, "quote_volume": 1443676.0366, "trades": 5316, "taker_buy_base": 42272.34, "taker_buy_quote": 581528.5959 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.8, "high": 14.01, "low": 13.79, "close": 13.99, "volume": 68695.48, "close_time": 1763168399999, "quote_volume": 957285.3008, "trades": 2862, "taker_buy_base": 34429.18, "taker_buy_quote": 479956.2121 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 13.99, "high": 14.18, "low": 13.9, "close": 14.15, "volume": 59971.24, "close_time": 1763171999999, "quote_volume": 842611.825, "trades": 2881, "taker_buy_base": 22982.16, "taker_buy_quote": 322938.4219 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 14.15, "high": 14.24, "low": 14.07, "close": 14.24, "volume": 29701.66, "close_time": 1763175599999, "quote_volume": 419958.5812, "trades": 1461, "taker_buy_base": 13242.46, "taker_buy_quote": 187263.9113 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 14.24, "high": 14.28, "low": 14.17, "close": 14.19, "volume": 29217.49, "close_time": 1763179199999, "quote_volume": 415772.5633, "trades": 1709, "taker_buy_base": 11601.73, "taker_buy_quote": 165123.4883 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 14.2, "high": 14.25, "low": 14.11, "close": 14.14, "volume": 23247.72, "close_time": 1763182799999, "quote_volume": 329460.2773, "trades": 996, "taker_buy_base": 9672.28, "taker_buy_quote": 137128.8843 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 14.14, "high": 14.22, "low": 14.1, "close": 14.18, "volume": 49141.36, "close_time": 1763186399999, "quote_volume": 696848.0757, "trades": 1507, "taker_buy_base": 31784.5, "taker_buy_quote": 450869.7206 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 14.18, "high": 14.28, "low": 14.14, "close": 14.18, "volume": 51176.31, "close_time": 1763189999999, "quote_volume": 726566.3389, "trades": 2323, "taker_buy_base": 30625.13, "taker_buy_quote": 434774.4824 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 14.19, "high": 14.19, "low": 14.05, "close": 14.07, "volume": 42994.59, "close_time": 1763193599999, "quote_volume": 606977.0808, "trades": 1798, "taker_buy_base": 22288.02, "taker_buy_quote": 314651.1849 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 14.07, "high": 14.08, "low": 13.82, "close": 13.88, "volume": 76925.67, "close_time": 1763197199999, "quote_volume": 1072016.4681, "trades": 4411, "taker_buy_base": 43597.94, "taker_buy_quote": 607642.0878 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 13.87, "high": 14.04, "low": 13.85, "close": 13.96, "volume": 41234.49, "close_time": 1763200799999, "quote_volume": 576032.9883, "trades": 1692, "taker_buy_base": 21737.55, "taker_buy_quote": 303670.5802 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 13.97, "high": 14.09, "low": 13.93, "close": 14.08, "volume": 32555.93, "close_time": 1763204399999, "quote_volume": 455658.4387, "trades": 1281, "taker_buy_base": 21197.63, "taker_buy_quote": 296677.9515 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 14.07, "high": 14.1, "low": 13.97, "close": 14.01, "volume": 19835.69, "close_time": 1763207999999, "quote_volume": 278731.7457, "trades": 1279, "taker_buy_base": 9856.17, "taker_buy_quote": 138482.5162 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 14.01, "high": 14.16, "low": 13.96, "close": 14.15, "volume": 20856.88, "close_time": 1763211599999, "quote_volume": 294004.1884, "trades": 1281, "taker_buy_base": 9556.76, "taker_buy_quote": 134594.1989 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 14.14, "high": 14.29, "low": 14.13, "close": 14.25, "volume": 41495.26, "close_time": 1763215199999, "quote_volume": 590767.8575, "trades": 2132, "taker_buy_base": 22440.6, "taker_buy_quote": 319564.8057 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 14.25, "high": 14.25, "low": 14.12, "close": 14.16, "volume": 62345.45, "close_time": 1763218799999, "quote_volume": 883495.3098, "trades": 1789, "taker_buy_base": 30088.59, "taker_buy_quote": 426515.1477 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 14.18, "high": 14.23, "low": 14.14, "close": 14.16, "volume": 19249.87, "close_time": 1763222399999, "quote_volume": 272999.205, "trades": 463, "taker_buy_base": 12800.71, "taker_buy_quote": 181575.0877 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 14.16, "high": 14.2, "low": 14.05, "close": 14.2, "volume": 31047.33, "close_time": 1763225999999, "quote_volume": 438196.4642, "trades": 878, "taker_buy_base": 13488.77, "taker_buy_quote": 190417.6256 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 14.2, "high": 14.33, "low": 14.16, "close": 14.29, "volume": 35377.22, "close_time": 1763229599999, "quote_volume": 503438.166, "trades": 1172, "taker_buy_base": 18608.13, "taker_buy_quote": 264810.2041 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 14.28, "high": 14.33, "low": 14.21, "close": 14.23, "volume": 45103.17, "close_time": 1763233199999, "quote_volume": 642865.9185, "trades": 990, "taker_buy_base": 17331.22, "taker_buy_quote": 247164.2353 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 14.23, "high": 14.25, "low": 14.16, "close": 14.2, "volume": 30355.21, "close_time": 1763236799999, "quote_volume": 431225.9975, "trades": 1069, "taker_buy_base": 18933.4, "taker_buy_quote": 269050.7631 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 14.21, "high": 14.21, "low": 14.06, "close": 14.09, "volume": 28936.16, "close_time": 1763240399999, "quote_volume": 408672.9083, "trades": 799, "taker_buy_base": 12412.79, "taker_buy_quote": 175377.393 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 14.09, "high": 14.2, "low": 13.99, "close": 14.02, "volume": 36628.09, "close_time": 1763243999999, "quote_volume": 515583.8805, "trades": 1262, "taker_buy_base": 22567.9, "taker_buy_quote": 317687.725 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 14.01, "high": 14.13, "low": 14.01, "close": 14.13, "volume": 21513.34, "close_time": 1763247599999, "quote_volume": 302973.0778, "trades": 649, "taker_buy_base": 13585.14, "taker_buy_quote": 191427.482 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 14.11, "high": 14.14, "low": 14.08, "close": 14.13, "volume": 20603.48, "close_time": 1763251199999, "quote_volume": 290871.0204, "trades": 590, "taker_buy_base": 9488.72, "taker_buy_quote": 133962.9111 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.13, "high": 14.14, "low": 13.95, "close": 14.04, "volume": 18006.44, "close_time": 1763254799999, "quote_volume": 252735.6994, "trades": 1180, "taker_buy_base": 8015.37, "taker_buy_quote": 112591.2323 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 14.03, "high": 14.06, "low": 13.85, "close": 14.02, "volume": 47153.98, "close_time": 1763258399999, "quote_volume": 657148.3995, "trades": 2744, "taker_buy_base": 22911.69, "taker_buy_quote": 319508.9948 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 14.02, "high": 14.2, "low": 13.97, "close": 14.2, "volume": 31090.11, "close_time": 1763261999999, "quote_volume": 438172.535, "trades": 2026, "taker_buy_base": 17948.48, "taker_buy_quote": 253000.225 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 14.19, "high": 14.25, "low": 14.14, "close": 14.18, "volume": 27317.91, "close_time": 1763265599999, "quote_volume": 387967.2742, "trades": 1219, "taker_buy_base": 18277.68, "taker_buy_quote": 259669.4405 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 14.18, "high": 14.21, "low": 14.09, "close": 14.15, "volume": 18760.39, "close_time": 1763269199999, "quote_volume": 265704.3383, "trades": 999, "taker_buy_base": 8321.67, "taker_buy_quote": 117894.5309 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 14.16, "high": 14.27, "low": 14.15, "close": 14.21, "volume": 28913.53, "close_time": 1763272799999, "quote_volume": 412129.5338, "trades": 1312, "taker_buy_base": 10244.78, "taker_buy_quote": 145987.8778 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 14.21, "high": 14.27, "low": 14.17, "close": 14.18, "volume": 9371.9, "close_time": 1763276399999, "quote_volume": 133307.2949, "trades": 655, "taker_buy_base": 4653.76, "taker_buy_quote": 66218.5611 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 14.18, "high": 14.33, "low": 14.18, "close": 14.33, "volume": 21925.82, "close_time": 1763279999999, "quote_volume": 312397.0676, "trades": 1458, "taker_buy_base": 12219.75, "taker_buy_quote": 174145.4589 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 14.33, "high": 14.38, "low": 14.24, "close": 14.3, "volume": 36685.98, "close_time": 1763283599999, "quote_volume": 524947.4288, "trades": 1784, "taker_buy_base": 14974.66, "taker_buy_quote": 214175.9315 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 14.29, "high": 14.46, "low": 14.24, "close": 14.45, "volume": 40389.04, "close_time": 1763287199999, "quote_volume": 579319.7531, "trades": 1671, "taker_buy_base": 18754.95, "taker_buy_quote": 269350.7047 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 14.45, "high": 14.51, "low": 14.35, "close": 14.35, "volume": 65509.6, "close_time": 1763290799999, "quote_volume": 946157.805, "trades": 2357, "taker_buy_base": 29273.59, "taker_buy_quote": 422798.5027 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 14.36, "high": 14.39, "low": 14.03, "close": 14.05, "volume": 84498.67, "close_time": 1763294399999, "quote_volume": 1200154.8566, "trades": 4032, "taker_buy_base": 37088.41, "taker_buy_quote": 526679.5113 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 14.05, "high": 14.15, "low": 13.97, "close": 14.07, "volume": 51144.25, "close_time": 1763297999999, "quote_volume": 719273.3798, "trades": 2560, "taker_buy_base": 21177.15, "taker_buy_quote": 297781.8186 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 14.06, "high": 14.11, "low": 13.93, "close": 14.02, "volume": 73886.89, "close_time": 1763301599999, "quote_volume": 1036666.4445, "trades": 3066, "taker_buy_base": 41115.15, "taker_buy_quote": 577019.8025 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 14.01, "high": 14.18, "low": 13.98, "close": 14.11, "volume": 77217.74, "close_time": 1763305199999, "quote_volume": 1088236.6888, "trades": 2882, "taker_buy_base": 34698.35, "taker_buy_quote": 489203.6251 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 14.11, "high": 14.11, "low": 13.75, "close": 13.78, "volume": 149416.45, "close_time": 1763308799999, "quote_volume": 2074360.666, "trades": 5711, "taker_buy_base": 47220.2, "taker_buy_quote": 657093.5426 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 13.78, "high": 13.89, "low": 13.51, "close": 13.54, "volume": 218647.01, "close_time": 1763312399999, "quote_volume": 2992260.4931, "trades": 9880, "taker_buy_base": 71474.1, "taker_buy_quote": 980170.7193 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 13.55, "high": 13.61, "low": 13.38, "close": 13.58, "volume": 154342.96, "close_time": 1763315999999, "quote_volume": 2086590.468, "trades": 6886, "taker_buy_base": 82485.19, "taker_buy_quote": 1115240.8193 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 13.57, "high": 13.85, "low": 13.48, "close": 13.55, "volume": 162600.28, "close_time": 1763319599999, "quote_volume": 2221278.6429, "trades": 8130, "taker_buy_base": 70005.07, "taker_buy_quote": 955297.0677 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 13.55, "high": 13.78, "low": 13.54, "close": 13.63, "volume": 107571.32, "close_time": 1763323199999, "quote_volume": 1468859.8792, "trades": 5479, "taker_buy_base": 54960.67, "taker_buy_quote": 750535.7147 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 13.62, "high": 13.76, "low": 13.59, "close": 13.6, "volume": 54577.35, "close_time": 1763326799999, "quote_volume": 745961.8258, "trades": 3031, "taker_buy_base": 33048.01, "taker_buy_quote": 451843.2154 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 13.6, "high": 13.62, "low": 13.46, "close": 13.55, "volume": 93048.9, "close_time": 1763330399999, "quote_volume": 1257968.9293, "trades": 5191, "taker_buy_base": 45243.79, "taker_buy_quote": 611688.2849 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 13.55, "high": 13.75, "low": 13.38, "close": 13.69, "volume": 129904.6, "close_time": 1763333999999, "quote_volume": 1757286.155, "trades": 6347, "taker_buy_base": 74292.18, "taker_buy_quote": 1005658.3166 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 13.7, "high": 13.84, "low": 13.4, "close": 13.72, "volume": 116946.46, "close_time": 1763337599999, "quote_volume": 1591895.5356, "trades": 6368, "taker_buy_base": 53860.56, "taker_buy_quote": 732983.5623 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 13.72, "high": 13.96, "low": 13.58, "close": 13.89, "volume": 52495.91, "close_time": 1763341199999, "quote_volume": 723830.6537, "trades": 5189, "taker_buy_base": 26380.88, "taker_buy_quote": 363849.0189 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 13.89, "high": 13.92, "low": 13.75, "close": 13.77, "volume": 33114.74, "close_time": 1763344799999, "quote_volume": 457892.8429, "trades": 2634, "taker_buy_base": 17408.7, "taker_buy_quote": 240812.6779 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 13.78, "high": 13.91, "low": 13.73, "close": 13.86, "volume": 49029.26, "close_time": 1763348399999, "quote_volume": 678833.9966, "trades": 2644, "taker_buy_base": 28884.49, "taker_buy_quote": 399968.2604 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 13.86, "high": 13.99, "low": 13.85, "close": 13.97, "volume": 31834.15, "close_time": 1763351999999, "quote_volume": 443580.1034, "trades": 1977, "taker_buy_base": 15940.64, "taker_buy_quote": 222199.0072 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 13.98, "high": 14.05, "low": 13.92, "close": 13.94, "volume": 30800.27, "close_time": 1763355599999, "quote_volume": 430232.9188, "trades": 1807, "taker_buy_base": 14050.34, "taker_buy_quote": 196283.3983 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 13.95, "high": 13.99, "low": 13.91, "close": 13.95, "volume": 24520.24, "close_time": 1763359199999, "quote_volume": 342192.4556, "trades": 1274, "taker_buy_base": 10496.78, "taker_buy_quote": 146472.3653 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 13.96, "high": 14.1, "low": 13.91, "close": 14.09, "volume": 21654.56, "close_time": 1763362799999, "quote_volume": 303111.2628, "trades": 1240, "taker_buy_base": 11541.28, "taker_buy_quote": 161610.3455 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 14.09, "high": 14.16, "low": 14.07, "close": 14.12, "volume": 44204.99, "close_time": 1763366399999, "quote_volume": 623751.0213, "trades": 2290, "taker_buy_base": 18607.33, "taker_buy_quote": 262578.1398 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 14.12, "high": 14.16, "low": 14.01, "close": 14.06, "volume": 55977.76, "close_time": 1763369999999, "quote_volume": 787082.2917, "trades": 2119, "taker_buy_base": 20819.77, "taker_buy_quote": 293071.9957 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 14.06, "high": 14.14, "low": 14.01, "close": 14.09, "volume": 58934.44, "close_time": 1763373599999, "quote_volume": 829608.2587, "trades": 2608, "taker_buy_base": 40835.89, "taker_buy_quote": 574849.0564 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 14.09, "high": 14.18, "low": 14.08, "close": 14.1, "volume": 28832.46, "close_time": 1763377199999, "quote_volume": 407126.4332, "trades": 1511, "taker_buy_base": 16750.37, "taker_buy_quote": 236462.3898 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 14.11, "high": 14.19, "low": 14.09, "close": 14.16, "volume": 26851.71, "close_time": 1763380799999, "quote_volume": 379704.5131, "trades": 2029, "taker_buy_base": 16466.45, "taker_buy_quote": 232867.4728 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 14.16, "high": 14.16, "low": 14.03, "close": 14.07, "volume": 37535.59, "close_time": 1763384399999, "quote_volume": 529024.5938, "trades": 1964, "taker_buy_base": 17268.21, "taker_buy_quote": 243490.4027 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 14.08, "high": 14.1, "low": 13.59, "close": 13.72, "volume": 143822.38, "close_time": 1763387999999, "quote_volume": 1985186.6199, "trades": 5033, "taker_buy_base": 73144.94, "taker_buy_quote": 1007344.0095 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 13.71, "high": 14.27, "low": 13.64, "close": 13.94, "volume": 330697.63, "close_time": 1763391599999, "quote_volume": 4626604.5365, "trades": 5811, "taker_buy_base": 166050.56, "taker_buy_quote": 2320856.9401 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 13.97, "high": 14.03, "low": 13.66, "close": 13.7, "volume": 128136.7, "close_time": 1763395199999, "quote_volume": 1770026.0237, "trades": 3241, "taker_buy_base": 66679.4, "taker_buy_quote": 920900.9266 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 13.71, "high": 13.77, "low": 13.39, "close": 13.77, "volume": 172786.02, "close_time": 1763398799999, "quote_volume": 2350358.9404, "trades": 4098, "taker_buy_base": 83619.68, "taker_buy_quote": 1138210.091 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 13.76, "high": 13.79, "low": 13.34, "close": 13.38, "volume": 173185.37, "close_time": 1763402399999, "quote_volume": 2334888.7688, "trades": 5340, "taker_buy_base": 72137.64, "taker_buy_quote": 976714.2502 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 13.37, "high": 13.51, "low": 13.24, "close": 13.27, "volume": 131814.22, "close_time": 1763405999999, "quote_volume": 1761083.0015, "trades": 5101, "taker_buy_base": 44679.86, "taker_buy_quote": 596158.3393 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 13.27, "high": 13.36, "low": 13.08, "close": 13.21, "volume": 175062.59, "close_time": 1763409599999, "quote_volume": 2312300.413, "trades": 6980, "taker_buy_base": 84156.1, "taker_buy_quote": 1111993.0948 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 13.2, "high": 13.29, "low": 13.07, "close": 13.23, "volume": 138669.29, "close_time": 1763413199999, "quote_volume": 1828281.4868, "trades": 8500, "taker_buy_base": 75875.31, "taker_buy_quote": 1000418.3761 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 13.23, "high": 13.33, "low": 13.1, "close": 13.22, "volume": 77176.78, "close_time": 1763416799999, "quote_volume": 1020115.6983, "trades": 4040, "taker_buy_base": 35322.46, "taker_buy_quote": 467158.4887 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 13.23, "high": 13.35, "low": 13.18, "close": 13.26, "volume": 70577.63, "close_time": 1763420399999, "quote_volume": 937303.8596, "trades": 3170, "taker_buy_base": 37737.24, "taker_buy_quote": 501018.6967 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 13.27, "high": 13.33, "low": 13.21, "close": 13.32, "volume": 50007.89, "close_time": 1763423999999, "quote_volume": 663311.644, "trades": 2824, "taker_buy_base": 26239.89, "taker_buy_quote": 348151.6126 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 13.32, "high": 13.36, "low": 13.05, "close": 13.33, "volume": 64452.78, "close_time": 1763427599999, "quote_volume": 851940.6556, "trades": 4327, "taker_buy_base": 29350.75, "taker_buy_quote": 388476.9469 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 13.32, "high": 13.41, "low": 13.27, "close": 13.3, "volume": 47847.38, "close_time": 1763431199999, "quote_volume": 638255.533, "trades": 4062, "taker_buy_base": 23973.09, "taker_buy_quote": 319815.1739 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 13.3, "high": 13.5, "low": 13.15, "close": 13.28, "volume": 63475.16, "close_time": 1763434799999, "quote_volume": 846007.3211, "trades": 5272, "taker_buy_base": 25109.06, "taker_buy_quote": 335076.6105 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 13.27, "high": 13.5, "low": 13.1, "close": 13.44, "volume": 145608.27, "close_time": 1763438399999, "quote_volume": 1933196.2414, "trades": 8037, "taker_buy_base": 66651.11, "taker_buy_quote": 885324.9322 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 13.45, "high": 13.51, "low": 13.23, "close": 13.48, "volume": 130695.56, "close_time": 1763441999999, "quote_volume": 1746453.193, "trades": 7435, "taker_buy_base": 60238.78, "taker_buy_quote": 805319.7788 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 13.48, "high": 13.57, "low": 13.36, "close": 13.45, "volume": 103082.75, "close_time": 1763445599999, "quote_volume": 1385095.4304, "trades": 4765, "taker_buy_base": 68336.45, "taker_buy_quote": 918040.7149 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 13.44, "high": 13.44, "low": 13.25, "close": 13.28, "volume": 67643.85, "close_time": 1763449199999, "quote_volume": 903807.9103, "trades": 3863, "taker_buy_base": 33860.24, "taker_buy_quote": 452469.7345 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 13.28, "high": 13.47, "low": 13.22, "close": 13.37, "volume": 67766.97, "close_time": 1763452799999, "quote_volume": 904975.8013, "trades": 4919, "taker_buy_base": 40947.88, "taker_buy_quote": 546829.3354 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 13.37, "high": 13.59, "low": 13.37, "close": 13.54, "volume": 95984.68, "close_time": 1763456399999, "quote_volume": 1294732.729, "trades": 5186, "taker_buy_base": 47296.06, "taker_buy_quote": 637786.7513 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 13.53, "high": 13.58, "low": 13.41, "close": 13.56, "volume": 59194.1, "close_time": 1763459999999, "quote_volume": 799342.6422, "trades": 2747, "taker_buy_base": 37516.36, "taker_buy_quote": 506368.94 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 13.56, "high": 13.57, "low": 13.47, "close": 13.55, "volume": 18727.22, "close_time": 1763463599999, "quote_volume": 253429.047, "trades": 1746, "taker_buy_base": 8372.19, "taker_buy_quote": 113320.3177 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 13.55, "high": 13.56, "low": 13.46, "close": 13.48, "volume": 23922.95, "close_time": 1763467199999, "quote_volume": 322861.646, "trades": 1571, "taker_buy_base": 10511.61, "taker_buy_quote": 141902.2729 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 13.48, "high": 13.51, "low": 13.34, "close": 13.45, "volume": 40405.8, "close_time": 1763470799999, "quote_volume": 542872.9474, "trades": 2200, "taker_buy_base": 16693.19, "taker_buy_quote": 224248.0401 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 13.46, "high": 13.46, "low": 13.28, "close": 13.37, "volume": 33636.0, "close_time": 1763474399999, "quote_volume": 449257.0525, "trades": 2465, "taker_buy_base": 13413.32, "taker_buy_quote": 179172.2672 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 13.37, "high": 13.59, "low": 13.32, "close": 13.38, "volume": 190255.41, "close_time": 1763477999999, "quote_volume": 2558881.5225, "trades": 8741, "taker_buy_base": 103763.37, "taker_buy_quote": 1395200.608 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 13.37, "high": 13.81, "low": 13.32, "close": 13.71, "volume": 173817.87, "close_time": 1763481599999, "quote_volume": 2366348.1697, "trades": 8839, "taker_buy_base": 98252.26, "taker_buy_quote": 1337475.6266 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 13.7, "high": 13.96, "low": 13.67, "close": 13.9, "volume": 129154.85, "close_time": 1763485199999, "quote_volume": 1790492.2565, "trades": 4866, "taker_buy_base": 72904.49, "taker_buy_quote": 1010692.6461 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 13.89, "high": 13.91, "low": 13.74, "close": 13.8, "volume": 51037.68, "close_time": 1763488799999, "quote_volume": 705911.6252, "trades": 4079, "taker_buy_base": 21837.67, "taker_buy_quote": 302086.6287 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 13.81, "high": 13.99, "low": 13.8, "close": 13.91, "volume": 69758.72, "close_time": 1763492399999, "quote_volume": 970099.9034, "trades": 3123, "taker_buy_base": 31913.03, "taker_buy_quote": 443926.8999 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 13.91, "high": 13.98, "low": 13.86, "close": 13.91, "volume": 34870.26, "close_time": 1763495999999, "quote_volume": 485529.3499, "trades": 2169, "taker_buy_base": 16877.13, "taker_buy_quote": 235067.93 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 13.9, "high": 13.96, "low": 13.85, "close": 13.88, "volume": 45161.34, "close_time": 1763499599999, "quote_volume": 627846.7406, "trades": 2445, "taker_buy_base": 19208.57, "taker_buy_quote": 267109.9341 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 13.87, "high": 13.89, "low": 13.7, "close": 13.71, "volume": 74212.76, "close_time": 1763503199999, "quote_volume": 1024172.1196, "trades": 2618, "taker_buy_base": 34796.28, "taker_buy_quote": 480394.3815 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 13.71, "high": 13.92, "low": 13.7, "close": 13.87, "volume": 32505.26, "close_time": 1763506799999, "quote_volume": 450115.1649, "trades": 2029, "taker_buy_base": 18865.92, "taker_buy_quote": 261264.7127 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 13.87, "high": 13.88, "low": 13.77, "close": 13.79, "volume": 23020.56, "close_time": 1763510399999, "quote_volume": 317972.2322, "trades": 1355, "taker_buy_base": 13368.74, "taker_buy_quote": 184701.7955 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 13.79, "high": 13.81, "low": 13.61, "close": 13.77, "volume": 86177.99, "close_time": 1763513999999, "quote_volume": 1181659.0413, "trades": 3939, "taker_buy_base": 36341.86, "taker_buy_quote": 498448.1878 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 13.76, "high": 13.83, "low": 13.65, "close": 13.67, "volume": 71573.28, "close_time": 1763517599999, "quote_volume": 982824.1073, "trades": 3133, "taker_buy_base": 24979.03, "taker_buy_quote": 343209.6112 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 13.68, "high": 13.71, "low": 13.56, "close": 13.65, "volume": 92853.91, "close_time": 1763521199999, "quote_volume": 1266904.4403, "trades": 4276, "taker_buy_base": 31344.09, "taker_buy_quote": 427675.2888 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 13.65, "high": 13.69, "low": 13.46, "close": 13.49, "volume": 49887.9, "close_time": 1763524799999, "quote_volume": 675991.6214, "trades": 3112, "taker_buy_base": 28803.19, "taker_buy_quote": 390124.7761 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 13.49, "high": 13.53, "low": 13.39, "close": 13.4, "volume": 78071.46, "close_time": 1763528399999, "quote_volume": 1049624.2859, "trades": 2825, "taker_buy_base": 40884.41, "taker_buy_quote": 549506.7765 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 13.4, "high": 13.43, "low": 13.11, "close": 13.23, "volume": 124461.67, "close_time": 1763531999999, "quote_volume": 1653362.1401, "trades": 4330, "taker_buy_base": 44353.83, "taker_buy_quote": 589299.7054 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 13.23, "high": 13.34, "low": 13.19, "close": 13.32, "volume": 61409.45, "close_time": 1763535599999, "quote_volume": 815913.6275, "trades": 3312, "taker_buy_base": 34301.71, "taker_buy_quote": 455698.0503 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 13.31, "high": 13.49, "low": 13.3, "close": 13.48, "volume": 50433.6, "close_time": 1763539199999, "quote_volume": 676042.3706, "trades": 2838, "taker_buy_base": 24060.19, "taker_buy_quote": 322643.696 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 13.48, "high": 13.53, "low": 13.38, "close": 13.4, "volume": 130745.49, "close_time": 1763542799999, "quote_volume": 1756730.3028, "trades": 3426, "taker_buy_base": 70034.64, "taker_buy_quote": 940852.2542 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 13.41, "high": 13.48, "low": 13.33, "close": 13.47, "volume": 44226.24, "close_time": 1763546399999, "quote_volume": 592554.4525, "trades": 2460, "taker_buy_base": 22178.96, "taker_buy_quote": 297169.5124 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 13.47, "high": 13.55, "low": 13.41, "close": 13.42, "volume": 36140.39, "close_time": 1763549999999, "quote_volume": 487175.6418, "trades": 2019, "taker_buy_base": 20543.72, "taker_buy_quote": 276904.0273 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 13.41, "high": 13.48, "low": 13.38, "close": 13.38, "volume": 21670.87, "close_time": 1763553599999, "quote_volume": 291053.3413, "trades": 1368, "taker_buy_base": 10063.28, "taker_buy_quote": 135156.6224 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 13.39, "high": 13.48, "low": 13.37, "close": 13.44, "volume": 31375.47, "close_time": 1763557199999, "quote_volume": 421354.2241, "trades": 1738, "taker_buy_base": 17990.51, "taker_buy_quote": 241668.42 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 13.44, "high": 13.44, "low": 13.29, "close": 13.3, "volume": 33604.59, "close_time": 1763560799999, "quote_volume": 449133.8775, "trades": 2355, "taker_buy_base": 15655.66, "taker_buy_quote": 209331.0805 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 13.3, "high": 13.37, "low": 13.15, "close": 13.3, "volume": 94952.38, "close_time": 1763564399999, "quote_volume": 1259401.8225, "trades": 5992, "taker_buy_base": 46496.64, "taker_buy_quote": 616843.004 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 13.31, "high": 13.5, "low": 12.97, "close": 13.01, "volume": 167645.65, "close_time": 1763567999999, "quote_volume": 2214035.191, "trades": 9601, "taker_buy_base": 73416.69, "taker_buy_quote": 971826.3887 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 13.01, "high": 13.13, "low": 12.87, "close": 12.93, "volume": 139093.71, "close_time": 1763571599999, "quote_volume": 1805140.8851, "trades": 7834, "taker_buy_base": 69138.33, "taker_buy_quote": 897388.8064 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 12.93, "high": 12.99, "low": 12.77, "close": 12.96, "volume": 152429.19, "close_time": 1763575199999, "quote_volume": 1966739.188, "trades": 7068, "taker_buy_base": 68861.82, "taker_buy_quote": 888401.0078 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 12.96, "high": 13.0, "low": 12.76, "close": 12.89, "volume": 100863.36, "close_time": 1763578799999, "quote_volume": 1299152.5783, "trades": 5466, "taker_buy_base": 47052.94, "taker_buy_quote": 606486.1971 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 12.89, "high": 12.92, "low": 12.78, "close": 12.87, "volume": 63442.06, "close_time": 1763582399999, "quote_volume": 815091.3226, "trades": 2198, "taker_buy_base": 26875.97, "taker_buy_quote": 345306.1862 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 12.87, "high": 13.15, "low": 12.84, "close": 13.09, "volume": 76456.35, "close_time": 1763585999999, "quote_volume": 993970.5178, "trades": 2633, "taker_buy_base": 45178.28, "taker_buy_quote": 587394.1662 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 13.1, "high": 13.4, "low": 13.06, "close": 13.38, "volume": 150792.47, "close_time": 1763589599999, "quote_volume": 2000452.3596, "trades": 4807, "taker_buy_base": 81313.65, "taker_buy_quote": 1078774.7484 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 13.38, "high": 13.38, "low": 13.24, "close": 13.33, "volume": 49064.5, "close_time": 1763593199999, "quote_volume": 653130.2164, "trades": 1855, "taker_buy_base": 19776.56, "taker_buy_quote": 263145.2933 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 13.33, "high": 13.58, "low": 13.33, "close": 13.52, "volume": 87913.75, "close_time": 1763596799999, "quote_volume": 1186536.2679, "trades": 3983, "taker_buy_base": 48640.36, "taker_buy_quote": 656129.9278 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 13.52, "high": 13.58, "low": 13.45, "close": 13.51, "volume": 28991.36, "close_time": 1763600399999, "quote_volume": 391971.6958, "trades": 1410, "taker_buy_base": 12985.02, "taker_buy_quote": 175622.2208 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 13.51, "high": 13.62, "low": 13.5, "close": 13.6, "volume": 36678.14, "close_time": 1763603999999, "quote_volume": 497386.7876, "trades": 1729, "taker_buy_base": 20622.25, "taker_buy_quote": 279717.12 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 13.6, "high": 13.69, "low": 13.58, "close": 13.64, "volume": 47359.75, "close_time": 1763607599999, "quote_volume": 645216.881, "trades": 1944, "taker_buy_base": 24215.18, "taker_buy_quote": 330004.2611 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 13.64, "high": 13.7, "low": 13.62, "close": 13.64, "volume": 29290.29, "close_time": 1763611199999, "quote_volume": 399731.9542, "trades": 903, "taker_buy_base": 12663.14, "taker_buy_quote": 172796.8876 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 13.64, "high": 13.76, "low": 13.58, "close": 13.76, "volume": 27345.35, "close_time": 1763614799999, "quote_volume": 372963.7871, "trades": 1087, "taker_buy_base": 14460.34, "taker_buy_quote": 197316.9849 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 13.76, "high": 13.8, "low": 13.65, "close": 13.78, "volume": 61436.61, "close_time": 1763618399999, "quote_volume": 844341.7103, "trades": 1978, "taker_buy_base": 35336.86, "taker_buy_quote": 485573.612 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 13.78, "high": 13.82, "low": 13.69, "close": 13.74, "volume": 65005.43, "close_time": 1763621999999, "quote_volume": 894010.248, "trades": 2112, "taker_buy_base": 29984.63, "taker_buy_quote": 412546.1275 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 13.74, "high": 13.94, "low": 13.73, "close": 13.93, "volume": 114671.29, "close_time": 1763625599999, "quote_volume": 1582973.4269, "trades": 3039, "taker_buy_base": 86736.42, "taker_buy_quote": 1196663.8128 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 13.94, "high": 13.99, "low": 13.88, "close": 13.94, "volume": 45754.85, "close_time": 1763629199999, "quote_volume": 636922.7904, "trades": 2313, "taker_buy_base": 23400.5, "taker_buy_quote": 325722.9699 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 13.94, "high": 13.94, "low": 13.8, "close": 13.83, "volume": 75280.08, "close_time": 1763632799999, "quote_volume": 1044314.4195, "trades": 2851, "taker_buy_base": 41111.14, "taker_buy_quote": 570213.5581 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 13.83, "high": 13.84, "low": 13.67, "close": 13.71, "volume": 104491.95, "close_time": 1763636399999, "quote_volume": 1436725.5603, "trades": 3056, "taker_buy_base": 49761.44, "taker_buy_quote": 684619.148 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 13.71, "high": 13.73, "low": 13.55, "close": 13.69, "volume": 136692.12, "close_time": 1763639999999, "quote_volume": 1864863.6728, "trades": 4584, "taker_buy_base": 70725.82, "taker_buy_quote": 965267.9122 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 13.7, "high": 13.78, "low": 13.62, "close": 13.75, "volume": 32636.95, "close_time": 1763643599999, "quote_volume": 447260.2228, "trades": 1756, "taker_buy_base": 22604.08, "taker_buy_quote": 309635.3452 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 13.75, "high": 13.91, "low": 13.58, "close": 13.59, "volume": 106387.91, "close_time": 1763647199999, "quote_volume": 1462373.5339, "trades": 3453, "taker_buy_base": 58596.08, "taker_buy_quote": 806063.7572 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 13.6, "high": 13.69, "low": 13.45, "close": 13.62, "volume": 107884.96, "close_time": 1763650799999, "quote_volume": 1467175.6132, "trades": 6333, "taker_buy_base": 53813.08, "taker_buy_quote": 731986.4761 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 13.62, "high": 13.62, "low": 13.4, "close": 13.41, "volume": 82499.12, "close_time": 1763654399999, "quote_volume": 1113751.4255, "trades": 5032, "taker_buy_base": 48362.38, "taker_buy_quote": 653021.267 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 13.41, "high": 13.43, "low": 12.85, "close": 12.96, "volume": 314061.6, "close_time": 1763657999999, "quote_volume": 4106296.4016, "trades": 14795, "taker_buy_base": 156754.99, "taker_buy_quote": 2047173.3976 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 12.95, "high": 13.02, "low": 12.76, "close": 12.96, "volume": 308571.19, "close_time": 1763661599999, "quote_volume": 3973542.562, "trades": 12819, "taker_buy_base": 126033.32, "taker_buy_quote": 1625351.8494 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 12.96, "high": 13.05, "low": 12.85, "close": 12.88, "volume": 127355.47, "close_time": 1763665199999, "quote_volume": 1646142.2724, "trades": 6188, "taker_buy_base": 66683.54, "taker_buy_quote": 862093.0397 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 12.87, "high": 13.02, "low": 12.78, "close": 12.99, "volume": 105382.04, "close_time": 1763668799999, "quote_volume": 1358596.4436, "trades": 5211, "taker_buy_base": 46245.91, "taker_buy_quote": 596493.9756 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 12.99, "high": 13.01, "low": 12.83, "close": 12.95, "volume": 60943.94, "close_time": 1763672399999, "quote_volume": 788721.1724, "trades": 3085, "taker_buy_base": 34244.3, "taker_buy_quote": 443295.6836 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 12.95, "high": 13.2, "low": 12.95, "close": 13.12, "volume": 77520.39, "close_time": 1763675999999, "quote_volume": 1015861.1706, "trades": 3315, "taker_buy_base": 40852.35, "taker_buy_quote": 535477.3853 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 13.11, "high": 13.33, "low": 13.11, "close": 13.22, "volume": 57510.7, "close_time": 1763679599999, "quote_volume": 761830.8089, "trades": 3126, "taker_buy_base": 27700.35, "taker_buy_quote": 367053.4501 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 13.22, "high": 13.24, "low": 12.87, "close": 12.93, "volume": 171049.68, "close_time": 1763683199999, "quote_volume": 2223363.3607, "trades": 5035, "taker_buy_base": 69764.69, "taker_buy_quote": 906767.4455 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 12.93, "high": 13.13, "low": 12.92, "close": 13.09, "volume": 79040.02, "close_time": 1763686799999, "quote_volume": 1030775.127, "trades": 4443, "taker_buy_base": 46813.41, "taker_buy_quote": 610278.3669 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 13.09, "high": 13.19, "low": 13.04, "close": 13.11, "volume": 46494.41, "close_time": 1763690399999, "quote_volume": 610341.4238, "trades": 2858, "taker_buy_base": 26969.29, "taker_buy_quote": 354059.9128 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 13.11, "high": 13.12, "low": 12.78, "close": 12.81, "volume": 80608.44, "close_time": 1763693999999, "quote_volume": 1045149.2076, "trades": 4962, "taker_buy_base": 36290.8, "taker_buy_quote": 470736.1535 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 12.81, "high": 13.01, "low": 12.81, "close": 12.85, "volume": 87386.84, "close_time": 1763697599999, "quote_volume": 1128139.2521, "trades": 5519, "taker_buy_base": 38716.75, "taker_buy_quote": 499757.8867 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 12.85, "high": 12.89, "low": 12.67, "close": 12.85, "volume": 119016.15, "close_time": 1763701199999, "quote_volume": 1524361.9468, "trades": 5413, "taker_buy_base": 64602.51, "taker_buy_quote": 828112.3777 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 12.85, "high": 12.91, "low": 12.72, "close": 12.77, "volume": 134704.53, "close_time": 1763704799999, "quote_volume": 1728608.3766, "trades": 5153, "taker_buy_base": 76050.66, "taker_buy_quote": 976080.7219 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 12.77, "high": 12.8, "low": 12.64, "close": 12.75, "volume": 91671.69, "close_time": 1763708399999, "quote_volume": 1167942.9263, "trades": 3895, "taker_buy_base": 44166.48, "taker_buy_quote": 562791.7344 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 12.76, "high": 12.8, "low": 11.78, "close": 12.26, "volume": 844124.44, "close_time": 1763711999999, "quote_volume": 10325173.0026, "trades": 20204, "taker_buy_base": 371288.21, "taker_buy_quote": 4539822.862 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 12.25, "high": 12.41, "low": 12.2, "close": 12.31, "volume": 207201.27, "close_time": 1763715599999, "quote_volume": 2553241.5106, "trades": 7826, "taker_buy_base": 84849.9, "taker_buy_quote": 1045253.3694 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 12.32, "high": 12.39, "low": 11.97, "close": 12.0, "volume": 136697.84, "close_time": 1763719199999, "quote_volume": 1658460.3582, "trades": 6190, "taker_buy_base": 60936.07, "taker_buy_quote": 739823.6471 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 11.99, "high": 12.1, "low": 11.91, "close": 12.01, "volume": 128152.4, "close_time": 1763722799999, "quote_volume": 1540865.1546, "trades": 5305, "taker_buy_base": 62752.96, "taker_buy_quote": 755069.0124 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 12.0, "high": 12.14, "low": 11.84, "close": 11.89, "volume": 111212.83, "close_time": 1763726399999, "quote_volume": 1335693.624, "trades": 3867, "taker_buy_base": 60433.73, "taker_buy_quote": 727013.6525 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 11.89, "high": 12.13, "low": 11.6, "close": 12.05, "volume": 353219.9, "close_time": 1763729999999, "quote_volume": 4187188.375, "trades": 10123, "taker_buy_base": 187817.89, "taker_buy_quote": 2228032.3839 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 12.05, "high": 12.18, "low": 11.98, "close": 12.07, "volume": 168728.68, "close_time": 1763733599999, "quote_volume": 2036907.33, "trades": 5701, "taker_buy_base": 80530.51, "taker_buy_quote": 972225.2742 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 12.07, "high": 12.32, "low": 11.96, "close": 12.24, "volume": 182612.67, "close_time": 1763737199999, "quote_volume": 2219291.3057, "trades": 7622, "taker_buy_base": 97783.55, "taker_buy_quote": 1188127.0111 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 12.24, "high": 12.28, "low": 11.83, "close": 11.9, "volume": 183391.42, "close_time": 1763740799999, "quote_volume": 2208092.6688, "trades": 8337, "taker_buy_base": 96046.26, "taker_buy_quote": 1156234.2209 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 11.91, "high": 12.19, "low": 11.72, "close": 12.18, "volume": 253471.68, "close_time": 1763744399999, "quote_volume": 3014949.5718, "trades": 10556, "taker_buy_base": 123088.36, "taker_buy_quote": 1464937.8061 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 12.18, "high": 12.36, "low": 12.14, "close": 12.18, "volume": 205710.33, "close_time": 1763747999999, "quote_volume": 2522795.1325, "trades": 7353, "taker_buy_base": 102921.99, "taker_buy_quote": 1262754.4747 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 12.18, "high": 12.33, "low": 11.94, "close": 12.23, "volume": 200451.07, "close_time": 1763751599999, "quote_volume": 2426816.301, "trades": 8188, "taker_buy_base": 101632.8, "taker_buy_quote": 1229669.5297 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 12.23, "high": 12.28, "low": 12.07, "close": 12.11, "volume": 81507.45, "close_time": 1763755199999, "quote_volume": 994124.1016, "trades": 3552, "taker_buy_base": 33268.63, "taker_buy_quote": 405708.5175 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 12.12, "high": 12.13, "low": 11.93, "close": 12.06, "volume": 127898.74, "close_time": 1763758799999, "quote_volume": 1538896.4446, "trades": 5598, "taker_buy_base": 57986.54, "taker_buy_quote": 697779.5831 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 12.06, "high": 12.25, "low": 11.98, "close": 12.16, "volume": 69960.36, "close_time": 1763762399999, "quote_volume": 848835.1563, "trades": 3834, "taker_buy_base": 37678.68, "taker_buy_quote": 457247.6491 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 12.16, "high": 12.2, "low": 11.84, "close": 11.85, "volume": 52736.4, "close_time": 1763765999999, "quote_volume": 634561.8707, "trades": 3656, "taker_buy_base": 26194.37, "taker_buy_quote": 315357.7652 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 11.85, "high": 12.16, "low": 11.8, "close": 12.11, "volume": 56255.73, "close_time": 1763769599999, "quote_volume": 675999.4029, "trades": 3445, "taker_buy_base": 28056.68, "taker_buy_quote": 336734.1588 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.12, "high": 12.18, "low": 12.03, "close": 12.16, "volume": 30572.62, "close_time": 1763773199999, "quote_volume": 370613.5002, "trades": 2721, "taker_buy_base": 15890.03, "taker_buy_quote": 192643.8519 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 12.16, "high": 12.24, "low": 12.1, "close": 12.22, "volume": 36716.28, "close_time": 1763776799999, "quote_volume": 447187.1207, "trades": 2707, "taker_buy_base": 19245.32, "taker_buy_quote": 234359.2147 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 12.23, "high": 12.24, "low": 12.02, "close": 12.08, "volume": 17685.9, "close_time": 1763780399999, "quote_volume": 214250.2853, "trades": 1705, "taker_buy_base": 8686.24, "taker_buy_quote": 105176.8674 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 12.09, "high": 12.15, "low": 12.04, "close": 12.11, "volume": 19879.93, "close_time": 1763783999999, "quote_volume": 240612.6496, "trades": 1743, "taker_buy_base": 10591.03, "taker_buy_quote": 128172.8523 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 12.11, "high": 12.11, "low": 11.87, "close": 12.03, "volume": 28862.33, "close_time": 1763787599999, "quote_volume": 345112.1305, "trades": 3266, "taker_buy_base": 17084.13, "taker_buy_quote": 204458.4395 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 12.03, "high": 12.05, "low": 11.84, "close": 11.91, "volume": 22086.85, "close_time": 1763791199999, "quote_volume": 262937.7218, "trades": 2460, "taker_buy_base": 9556.93, "taker_buy_quote": 113778.6068 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 11.92, "high": 12.02, "low": 11.85, "close": 12.0, "volume": 57045.48, "close_time": 1763794799999, "quote_volume": 681483.7354, "trades": 3814, "taker_buy_base": 27011.16, "taker_buy_quote": 322319.42 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 11.99, "high": 12.04, "low": 11.96, "close": 11.99, "volume": 20991.76, "close_time": 1763798399999, "quote_volume": 251854.0818, "trades": 1433, "taker_buy_base": 11502.14, "taker_buy_quote": 138029.934 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 12.0, "high": 12.0, "low": 11.75, "close": 11.79, "volume": 44893.3, "close_time": 1763801999999, "quote_volume": 530928.1428, "trades": 3336, "taker_buy_base": 22293.82, "taker_buy_quote": 263508.4255 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 11.79, "high": 11.95, "low": 11.77, "close": 11.86, "volume": 43371.23, "close_time": 1763805599999, "quote_volume": 514632.4304, "trades": 3094, "taker_buy_base": 22239.95, "taker_buy_quote": 264092.9152 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 11.87, "high": 11.93, "low": 11.78, "close": 11.84, "volume": 27170.94, "close_time": 1763809199999, "quote_volume": 321621.1838, "trades": 2254, "taker_buy_base": 13798.68, "taker_buy_quote": 163480.3691 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 11.85, "high": 12.02, "low": 11.81, "close": 11.96, "volume": 29990.42, "close_time": 1763812799999, "quote_volume": 358492.9878, "trades": 2135, "taker_buy_base": 16437.14, "taker_buy_quote": 196515.3546 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 11.97, "high": 11.97, "low": 11.79, "close": 11.84, "volume": 55500.76, "close_time": 1763816399999, "quote_volume": 658218.2303, "trades": 2499, "taker_buy_base": 29043.09, "taker_buy_quote": 344367.3714 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 11.84, "high": 11.9, "low": 11.74, "close": 11.79, "volume": 55518.3, "close_time": 1763819999999, "quote_volume": 656005.7035, "trades": 3122, "taker_buy_base": 24882.54, "taker_buy_quote": 294162.5667 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 11.79, "high": 12.0, "low": 11.78, "close": 11.96, "volume": 62141.91, "close_time": 1763823599999, "quote_volume": 741296.6313, "trades": 3024, "taker_buy_base": 34471.64, "taker_buy_quote": 411089.2578 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 11.97, "high": 12.0, "low": 11.85, "close": 11.92, "volume": 45260.26, "close_time": 1763827199999, "quote_volume": 540283.2926, "trades": 2408, "taker_buy_base": 22931.85, "taker_buy_quote": 273548.5243 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 11.92, "high": 12.1, "low": 11.91, "close": 12.07, "volume": 42168.14, "close_time": 1763830799999, "quote_volume": 506775.6711, "trades": 2262, "taker_buy_base": 23903.91, "taker_buy_quote": 287459.2217 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 12.08, "high": 12.08, "low": 11.96, "close": 11.98, "volume": 29759.27, "close_time": 1763834399999, "quote_volume": 357855.5255, "trades": 1899, "taker_buy_base": 11543.9, "taker_buy_quote": 138766.7357 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 11.98, "high": 12.0, "low": 11.92, "close": 11.95, "volume": 26941.54, "close_time": 1763837999999, "quote_volume": 322154.8113, "trades": 1748, "taker_buy_base": 12308.89, "taker_buy_quote": 147247.8047 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 11.96, "high": 12.04, "low": 11.93, "close": 12.0, "volume": 36239.62, "close_time": 1763841599999, "quote_volume": 434026.0082, "trades": 1873, "taker_buy_base": 16065.34, "taker_buy_quote": 192348.4162 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 11.99, "high": 12.09, "low": 11.93, "close": 11.99, "volume": 33297.92, "close_time": 1763845199999, "quote_volume": 400437.5153, "trades": 3072, "taker_buy_base": 18396.77, "taker_buy_quote": 221217.0217 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 11.99, "high": 12.06, "low": 11.96, "close": 12.05, "volume": 18062.38, "close_time": 1763848799999, "quote_volume": 217188.1521, "trades": 1238, "taker_buy_base": 9519.17, "taker_buy_quote": 114440.5252 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 12.06, "high": 12.3, "low": 12.0, "close": 12.25, "volume": 37718.45, "close_time": 1763852399999, "quote_volume": 458278.2858, "trades": 3392, "taker_buy_base": 23558.57, "taker_buy_quote": 286156.3102 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 12.25, "high": 12.25, "low": 12.11, "close": 12.17, "volume": 21310.08, "close_time": 1763855999999, "quote_volume": 259405.2787, "trades": 1947, "taker_buy_base": 11526.2, "taker_buy_quote": 140308.4647 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.17, "high": 12.24, "low": 12.11, "close": 12.14, "volume": 27560.71, "close_time": 1763859599999, "quote_volume": 335377.337, "trades": 1706, "taker_buy_base": 13545.65, "taker_buy_quote": 164863.8209 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 12.15, "high": 12.35, "low": 12.14, "close": 12.31, "volume": 34125.28, "close_time": 1763863199999, "quote_volume": 419011.6846, "trades": 2904, "taker_buy_base": 19058.84, "taker_buy_quote": 233903.7779 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 12.32, "high": 12.48, "low": 12.27, "close": 12.43, "volume": 51657.43, "close_time": 1763866799999, "quote_volume": 639328.7468, "trades": 4277, "taker_buy_base": 29281.98, "taker_buy_quote": 362501.0243 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 12.43, "high": 12.48, "low": 12.37, "close": 12.46, "volume": 78732.71, "close_time": 1763870399999, "quote_volume": 978796.6498, "trades": 2548, "taker_buy_base": 56116.35, "taker_buy_quote": 697750.642 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 12.46, "high": 12.6, "low": 12.45, "close": 12.52, "volume": 58283.27, "close_time": 1763873999999, "quote_volume": 729375.747, "trades": 3704, "taker_buy_base": 35748.39, "taker_buy_quote": 447330.0699 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 12.52, "high": 12.54, "low": 12.45, "close": 12.52, "volume": 28105.46, "close_time": 1763877599999, "quote_volume": 351455.6671, "trades": 1297, "taker_buy_base": 16959.95, "taker_buy_quote": 212134.1369 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 12.51, "high": 12.55, "low": 12.39, "close": 12.41, "volume": 19513.06, "close_time": 1763881199999, "quote_volume": 243177.5317, "trades": 1261, "taker_buy_base": 8038.58, "taker_buy_quote": 100200.3614 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 12.42, "high": 12.43, "low": 12.3, "close": 12.36, "volume": 42258.76, "close_time": 1763884799999, "quote_volume": 522051.2028, "trades": 1745, "taker_buy_base": 17185.09, "taker_buy_quote": 212442.8214 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 12.35, "high": 12.57, "low": 12.35, "close": 12.47, "volume": 106622.87, "close_time": 1763888399999, "quote_volume": 1328132.9684, "trades": 3955, "taker_buy_base": 59205.62, "taker_buy_quote": 737453.8629 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 12.46, "high": 12.59, "low": 12.45, "close": 12.55, "volume": 35868.53, "close_time": 1763891999999, "quote_volume": 449115.5351, "trades": 1918, "taker_buy_base": 18891.58, "taker_buy_quote": 236508.4721 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 12.55, "high": 12.61, "low": 12.48, "close": 12.5, "volume": 56051.37, "close_time": 1763895599999, "quote_volume": 702811.0736, "trades": 2551, "taker_buy_base": 30861.66, "taker_buy_quote": 387040.9078 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 12.5, "high": 12.54, "low": 12.43, "close": 12.51, "volume": 22793.6, "close_time": 1763899199999, "quote_volume": 284797.9053, "trades": 1514, "taker_buy_base": 9078.43, "taker_buy_quote": 113454.8224 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 12.52, "high": 12.66, "low": 12.5, "close": 12.62, "volume": 63741.44, "close_time": 1763902799999, "quote_volume": 802958.8411, "trades": 3280, "taker_buy_base": 38183.94, "taker_buy_quote": 481111.2705 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 12.62, "high": 12.66, "low": 12.55, "close": 12.65, "volume": 24605.12, "close_time": 1763906399999, "quote_volume": 310051.875, "trades": 1858, "taker_buy_base": 12360.89, "taker_buy_quote": 155881.4601 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 12.66, "high": 12.71, "low": 12.49, "close": 12.5, "volume": 54025.12, "close_time": 1763909999999, "quote_volume": 681504.9182, "trades": 2870, "taker_buy_base": 32207.62, "taker_buy_quote": 406589.8199 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 12.51, "high": 12.73, "low": 12.49, "close": 12.68, "volume": 44016.35, "close_time": 1763913599999, "quote_volume": 555330.0629, "trades": 2530, "taker_buy_base": 18700.83, "taker_buy_quote": 235980.6551 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 12.67, "high": 12.74, "low": 12.52, "close": 12.54, "volume": 63335.96, "close_time": 1763917199999, "quote_volume": 801030.7224, "trades": 2880, "taker_buy_base": 28473.82, "taker_buy_quote": 360248.5877 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 12.53, "high": 12.56, "low": 12.45, "close": 12.49, "volume": 52620.7, "close_time": 1763920799999, "quote_volume": 657798.9149, "trades": 2470, "taker_buy_base": 24921.84, "taker_buy_quote": 311624.6694 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 12.49, "high": 12.64, "low": 12.48, "close": 12.55, "volume": 37613.45, "close_time": 1763924399999, "quote_volume": 472194.7254, "trades": 1644, "taker_buy_base": 21326.8, "taker_buy_quote": 267755.0695 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 12.55, "high": 12.71, "low": 12.54, "close": 12.64, "volume": 47951.67, "close_time": 1763927999999, "quote_volume": 606661.3659, "trades": 1889, "taker_buy_base": 22679.06, "taker_buy_quote": 286756.2623 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 12.64, "high": 12.69, "low": 12.62, "close": 12.67, "volume": 37503.4, "close_time": 1763931599999, "quote_volume": 474787.354, "trades": 1623, "taker_buy_base": 18360.61, "taker_buy_quote": 232430.6251 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 12.67, "high": 12.74, "low": 12.59, "close": 12.72, "volume": 40042.57, "close_time": 1763935199999, "quote_volume": 507011.4237, "trades": 1879, "taker_buy_base": 21418.94, "taker_buy_quote": 271285.4845 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 12.73, "high": 12.74, "low": 12.66, "close": 12.71, "volume": 34640.75, "close_time": 1763938799999, "quote_volume": 440103.0692, "trades": 1794, "taker_buy_base": 20540.16, "taker_buy_quote": 260968.7166 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 12.71, "high": 12.73, "low": 12.49, "close": 12.52, "volume": 113962.92, "close_time": 1763942399999, "quote_volume": 1430759.6539, "trades": 4089, "taker_buy_base": 76231.48, "taker_buy_quote": 957006.066 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.51, "high": 12.56, "low": 12.35, "close": 12.47, "volume": 158541.4, "close_time": 1763945999999, "quote_volume": 1979592.9941, "trades": 4740, "taker_buy_base": 84631.1, "taker_buy_quote": 1056170.6004 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 12.46, "high": 12.55, "low": 12.38, "close": 12.54, "volume": 42893.77, "close_time": 1763949599999, "quote_volume": 534703.6313, "trades": 2751, "taker_buy_base": 24409.81, "taker_buy_quote": 304212.8057 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 12.55, "high": 12.84, "low": 12.53, "close": 12.69, "volume": 80436.19, "close_time": 1763953199999, "quote_volume": 1023382.5941, "trades": 3951, "taker_buy_base": 42925.49, "taker_buy_quote": 545948.8021 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 12.69, "high": 12.8, "low": 12.62, "close": 12.69, "volume": 46902.2, "close_time": 1763956799999, "quote_volume": 595119.2941, "trades": 3181, "taker_buy_base": 22511.2, "taker_buy_quote": 285605.606 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 12.69, "high": 12.75, "low": 12.48, "close": 12.54, "volume": 63966.7, "close_time": 1763960399999, "quote_volume": 804028.0275, "trades": 3705, "taker_buy_base": 25739.79, "taker_buy_quote": 323518.9992 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 12.54, "high": 12.85, "low": 12.52, "close": 12.72, "volume": 66583.72, "close_time": 1763963999999, "quote_volume": 848634.2583, "trades": 4284, "taker_buy_base": 34199.74, "taker_buy_quote": 435277.4855 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 12.72, "high": 12.73, "low": 12.57, "close": 12.63, "volume": 56221.72, "close_time": 1763967599999, "quote_volume": 709791.0601, "trades": 3099, "taker_buy_base": 31149.44, "taker_buy_quote": 393395.1001 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 12.63, "high": 12.66, "low": 12.54, "close": 12.58, "volume": 31621.61, "close_time": 1763971199999, "quote_volume": 398269.2141, "trades": 2312, "taker_buy_base": 15026.6, "taker_buy_quote": 189285.4573 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 12.58, "high": 12.63, "low": 12.54, "close": 12.62, "volume": 30994.27, "close_time": 1763974799999, "quote_volume": 390004.6284, "trades": 2182, "taker_buy_base": 12788.84, "taker_buy_quote": 160941.5071 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 12.62, "high": 12.65, "low": 12.36, "close": 12.4, "volume": 150677.64, "close_time": 1763978399999, "quote_volume": 1871893.376, "trades": 5492, "taker_buy_base": 56281.2, "taker_buy_quote": 699313.0712 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 12.4, "high": 12.49, "low": 12.38, "close": 12.44, "volume": 37856.79, "close_time": 1763981999999, "quote_volume": 470486.7444, "trades": 2512, "taker_buy_base": 18201.04, "taker_buy_quote": 226261.1318 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 12.44, "high": 12.51, "low": 12.37, "close": 12.49, "volume": 44952.88, "close_time": 1763985599999, "quote_volume": 557854.91, "trades": 2062, "taker_buy_base": 29533.48, "taker_buy_quote": 366125.4113 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 12.49, "high": 12.53, "low": 12.42, "close": 12.47, "volume": 63130.22, "close_time": 1763989199999, "quote_volume": 787156.5351, "trades": 2671, "taker_buy_base": 34713.77, "taker_buy_quote": 432825.0725 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 12.47, "high": 12.59, "low": 12.45, "close": 12.47, "volume": 37539.76, "close_time": 1763992799999, "quote_volume": 470703.151, "trades": 1792, "taker_buy_base": 20410.34, "taker_buy_quote": 255931.6773 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 12.46, "high": 12.64, "low": 12.29, "close": 12.53, "volume": 115406.53, "close_time": 1763996399999, "quote_volume": 1437965.7557, "trades": 7101, "taker_buy_base": 56646.64, "taker_buy_quote": 706374.9105 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 12.53, "high": 12.69, "low": 12.47, "close": 12.61, "volume": 56219.83, "close_time": 1763999999999, "quote_volume": 707247.8106, "trades": 5285, "taker_buy_base": 27176.01, "taker_buy_quote": 341805.73 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 12.62, "high": 12.77, "low": 12.6, "close": 12.67, "volume": 73990.59, "close_time": 1764003599999, "quote_volume": 938684.8695, "trades": 4478, "taker_buy_base": 44386.81, "taker_buy_quote": 563256.871 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 12.68, "high": 13.15, "low": 12.68, "close": 13.13, "volume": 176905.63, "close_time": 1764007199999, "quote_volume": 2293307.2957, "trades": 7551, "taker_buy_base": 105301.97, "taker_buy_quote": 1365169.5507 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 13.13, "high": 13.2, "low": 13.03, "close": 13.06, "volume": 237778.31, "close_time": 1764010799999, "quote_volume": 3118136.712, "trades": 6417, "taker_buy_base": 126864.15, "taker_buy_quote": 1664129.07 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 13.05, "high": 13.17, "low": 12.94, "close": 13.0, "volume": 249370.24, "close_time": 1764014399999, "quote_volume": 3257970.8616, "trades": 5549, "taker_buy_base": 93414.38, "taker_buy_quote": 1219901.1001 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 13.0, "high": 13.16, "low": 12.96, "close": 13.11, "volume": 70648.78, "close_time": 1764017999999, "quote_volume": 923640.0376, "trades": 2671, "taker_buy_base": 44607.52, "taker_buy_quote": 583098.7037 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 13.11, "high": 13.11, "low": 12.98, "close": 13.01, "volume": 44558.11, "close_time": 1764021599999, "quote_volume": 581227.5809, "trades": 2518, "taker_buy_base": 23136.27, "taker_buy_quote": 301801.3283 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 13.01, "high": 13.13, "low": 13.0, "close": 13.05, "volume": 33062.85, "close_time": 1764025199999, "quote_volume": 431710.3996, "trades": 1311, "taker_buy_base": 17439.37, "taker_buy_quote": 227748.8085 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 13.04, "high": 13.06, "low": 12.95, "close": 12.97, "volume": 20802.26, "close_time": 1764028799999, "quote_volume": 270806.5225, "trades": 1221, "taker_buy_base": 9375.17, "taker_buy_quote": 122084.2113 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.97, "high": 13.01, "low": 12.86, "close": 12.98, "volume": 33772.93, "close_time": 1764032399999, "quote_volume": 437108.5637, "trades": 1972, "taker_buy_base": 15356.0, "taker_buy_quote": 198813.9906 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 12.98, "high": 13.02, "low": 12.9, "close": 12.91, "volume": 26995.73, "close_time": 1764035999999, "quote_volume": 350115.2782, "trades": 1444, "taker_buy_base": 13625.3, "taker_buy_quote": 176716.5091 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 12.9, "high": 13.0, "low": 12.87, "close": 12.99, "volume": 37094.8, "close_time": 1764039599999, "quote_volume": 479060.5774, "trades": 1606, "taker_buy_base": 16286.33, "taker_buy_quote": 210354.3383 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 12.99, "high": 13.03, "low": 12.88, "close": 12.91, "volume": 27880.89, "close_time": 1764043199999, "quote_volume": 360962.842, "trades": 1380, "taker_buy_base": 13324.96, "taker_buy_quote": 172495.5814 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 12.9, "high": 13.05, "low": 12.89, "close": 13.02, "volume": 25172.13, "close_time": 1764046799999, "quote_volume": 326674.5129, "trades": 1342, "taker_buy_base": 12482.67, "taker_buy_quote": 161953.6738 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 13.02, "high": 13.03, "low": 12.93, "close": 12.99, "volume": 13680.33, "close_time": 1764050399999, "quote_volume": 177653.8953, "trades": 968, "taker_buy_base": 6224.15, "taker_buy_quote": 80831.6594 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 12.98, "high": 12.99, "low": 12.89, "close": 12.95, "volume": 31458.67, "close_time": 1764053999999, "quote_volume": 407648.1614, "trades": 1311, "taker_buy_base": 9409.23, "taker_buy_quote": 121855.8481 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 12.96, "high": 12.96, "low": 12.81, "close": 12.81, "volume": 29207.47, "close_time": 1764057599999, "quote_volume": 375771.6232, "trades": 1580, "taker_buy_base": 10051.77, "taker_buy_quote": 129522.2511 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 12.81, "high": 12.87, "low": 12.71, "close": 12.72, "volume": 45486.94, "close_time": 1764061199999, "quote_volume": 581242.9796, "trades": 1832, "taker_buy_base": 24093.66, "taker_buy_quote": 307701.0055 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 12.73, "high": 12.84, "low": 12.66, "close": 12.84, "volume": 36531.55, "close_time": 1764064799999, "quote_volume": 465174.3808, "trades": 1789, "taker_buy_base": 19763.14, "taker_buy_quote": 251748.0401 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 12.84, "high": 12.85, "low": 12.76, "close": 12.82, "volume": 19061.19, "close_time": 1764068399999, "quote_volume": 244211.9751, "trades": 1097, "taker_buy_base": 9941.29, "taker_buy_quote": 127399.0198 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 12.81, "high": 12.83, "low": 12.74, "close": 12.78, "volume": 28190.03, "close_time": 1764071999999, "quote_volume": 360421.8192, "trades": 1147, "taker_buy_base": 12622.01, "taker_buy_quote": 161368.603 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 12.78, "high": 12.95, "low": 12.77, "close": 12.88, "volume": 42506.74, "close_time": 1764075599999, "quote_volume": 547589.6939, "trades": 1806, "taker_buy_base": 21415.2, "taker_buy_quote": 275799.9491 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 12.89, "high": 12.93, "low": 12.71, "close": 12.77, "volume": 58463.56, "close_time": 1764079199999, "quote_volume": 750357.0131, "trades": 2752, "taker_buy_base": 19171.24, "taker_buy_quote": 246189.087 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 12.77, "high": 12.9, "low": 12.55, "close": 12.72, "volume": 91375.44, "close_time": 1764082799999, "quote_volume": 1161326.4068, "trades": 4107, "taker_buy_base": 41762.6, "taker_buy_quote": 531033.19 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 12.72, "high": 12.83, "low": 12.59, "close": 12.73, "volume": 76476.4, "close_time": 1764086399999, "quote_volume": 972124.3284, "trades": 3784, "taker_buy_base": 40063.78, "taker_buy_quote": 509419.0653 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 12.73, "high": 12.97, "low": 12.72, "close": 12.93, "volume": 37444.58, "close_time": 1764089999999, "quote_volume": 481863.7637, "trades": 2755, "taker_buy_base": 20452.15, "taker_buy_quote": 263245.5123 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 12.92, "high": 13.05, "low": 12.88, "close": 12.97, "volume": 40907.98, "close_time": 1764093599999, "quote_volume": 530798.6324, "trades": 3016, "taker_buy_base": 19455.93, "taker_buy_quote": 252541.2481 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 12.97, "high": 13.14, "low": 12.96, "close": 12.99, "volume": 69973.71, "close_time": 1764097199999, "quote_volume": 914567.1369, "trades": 2842, "taker_buy_base": 42124.39, "taker_buy_quote": 550495.5095 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 13.0, "high": 13.02, "low": 12.75, "close": 12.98, "volume": 66892.58, "close_time": 1764100799999, "quote_volume": 860649.1789, "trades": 2948, "taker_buy_base": 36058.11, "taker_buy_quote": 464465.0586 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 12.98, "high": 13.1, "low": 12.96, "close": 13.03, "volume": 31098.84, "close_time": 1764104399999, "quote_volume": 405668.9675, "trades": 2364, "taker_buy_base": 13228.78, "taker_buy_quote": 172508.0435 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 13.04, "high": 13.09, "low": 12.96, "close": 12.99, "volume": 135277.18, "close_time": 1764107999999, "quote_volume": 1764189.5475, "trades": 3770, "taker_buy_base": 91389.9, "taker_buy_quote": 1192513.5913 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 12.98, "high": 13.15, "low": 12.87, "close": 13.11, "volume": 30654.63, "close_time": 1764111599999, "quote_volume": 398461.0783, "trades": 2041, "taker_buy_base": 18846.32, "taker_buy_quote": 245256.0477 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 13.12, "high": 13.22, "low": 13.06, "close": 13.08, "volume": 41484.96, "close_time": 1764115199999, "quote_volume": 545239.0118, "trades": 2514, "taker_buy_base": 25024.16, "taker_buy_quote": 328954.0225 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 13.08, "high": 13.15, "low": 13.04, "close": 13.05, "volume": 18772.58, "close_time": 1764118799999, "quote_volume": 245881.7967, "trades": 1259, "taker_buy_base": 10842.82, "taker_buy_quote": 142050.2875 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 13.04, "high": 13.16, "low": 13.01, "close": 13.11, "volume": 32073.06, "close_time": 1764122399999, "quote_volume": 419973.3267, "trades": 1510, "taker_buy_base": 20427.95, "taker_buy_quote": 267559.8674 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 13.1, "high": 13.15, "low": 13.05, "close": 13.06, "volume": 52429.64, "close_time": 1764125999999, "quote_volume": 686780.4239, "trades": 2027, "taker_buy_base": 35476.19, "taker_buy_quote": 464707.5466 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 13.06, "high": 13.11, "low": 12.93, "close": 12.95, "volume": 53349.28, "close_time": 1764129599999, "quote_volume": 693494.4775, "trades": 1944, "taker_buy_base": 17580.02, "taker_buy_quote": 228805.7395 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 12.96, "high": 13.0, "low": 12.92, "close": 12.96, "volume": 13177.17, "close_time": 1764133199999, "quote_volume": 170922.252, "trades": 863, "taker_buy_base": 7346.82, "taker_buy_quote": 95294.0774 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 12.97, "high": 13.06, "low": 12.96, "close": 13.01, "volume": 18070.47, "close_time": 1764136799999, "quote_volume": 235036.6521, "trades": 800, "taker_buy_base": 9753.63, "taker_buy_quote": 126890.7853 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 13.02, "high": 13.06, "low": 12.97, "close": 13.05, "volume": 19261.95, "close_time": 1764140399999, "quote_volume": 250614.1913, "trades": 796, "taker_buy_base": 9066.73, "taker_buy_quote": 117914.9845 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 13.05, "high": 13.08, "low": 13.02, "close": 13.07, "volume": 65022.37, "close_time": 1764143999999, "quote_volume": 848868.2836, "trades": 1023, "taker_buy_base": 15303.23, "taker_buy_quote": 199732.5966 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 13.07, "high": 13.09, "low": 12.96, "close": 12.96, "volume": 27852.1, "close_time": 1764147599999, "quote_volume": 362123.1105, "trades": 646, "taker_buy_base": 10721.3, "taker_buy_quote": 139579.812 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 12.96, "high": 12.97, "low": 12.87, "close": 12.9, "volume": 28148.02, "close_time": 1764151199999, "quote_volume": 363551.3602, "trades": 1350, "taker_buy_base": 10382.16, "taker_buy_quote": 134097.9072 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 12.9, "high": 12.95, "low": 12.83, "close": 12.9, "volume": 16224.28, "close_time": 1764154799999, "quote_volume": 209179.3968, "trades": 1102, "taker_buy_base": 8323.11, "taker_buy_quote": 107288.3198 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 12.9, "high": 12.9, "low": 12.78, "close": 12.84, "volume": 80174.59, "close_time": 1764158399999, "quote_volume": 1029605.9776, "trades": 1469, "taker_buy_base": 31396.02, "taker_buy_quote": 403038.5281 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 12.83, "high": 12.86, "low": 12.75, "close": 12.79, "volume": 52529.91, "close_time": 1764161999999, "quote_volume": 672004.5452, "trades": 1796, "taker_buy_base": 30779.14, "taker_buy_quote": 393849.4284 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 12.79, "high": 12.93, "low": 12.78, "close": 12.93, "volume": 28156.45, "close_time": 1764165599999, "quote_volume": 362305.1114, "trades": 1480, "taker_buy_base": 16413.83, "taker_buy_quote": 211279.3796 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 12.92, "high": 13.01, "low": 12.82, "close": 12.85, "volume": 44676.49, "close_time": 1764169199999, "quote_volume": 577372.8561, "trades": 2531, "taker_buy_base": 22901.67, "taker_buy_quote": 296250.2655 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 12.85, "high": 12.94, "low": 12.8, "close": 12.87, "volume": 39157.06, "close_time": 1764172799999, "quote_volume": 504075.752, "trades": 2437, "taker_buy_base": 21124.85, "taker_buy_quote": 271857.0338 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 12.88, "high": 13.08, "low": 12.87, "close": 13.0, "volume": 37555.54, "close_time": 1764176399999, "quote_volume": 488153.344, "trades": 2317, "taker_buy_base": 17888.29, "taker_buy_quote": 232398.6843 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 13.0, "high": 13.4, "low": 12.98, "close": 13.37, "volume": 91176.9, "close_time": 1764179999999, "quote_volume": 1206526.5009, "trades": 3660, "taker_buy_base": 53113.78, "taker_buy_quote": 702785.0235 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 13.37, "high": 13.51, "low": 13.3, "close": 13.49, "volume": 109016.39, "close_time": 1764183599999, "quote_volume": 1462501.1813, "trades": 4566, "taker_buy_base": 54617.92, "taker_buy_quote": 732620.7171 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 13.49, "high": 13.49, "low": 13.39, "close": 13.45, "volume": 67986.13, "close_time": 1764187199999, "quote_volume": 913405.711, "trades": 2619, "taker_buy_base": 39602.55, "taker_buy_quote": 532202.3981 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 13.45, "high": 13.47, "low": 13.36, "close": 13.39, "volume": 26521.5, "close_time": 1764190799999, "quote_volume": 355841.236, "trades": 1222, "taker_buy_base": 10923.5, "taker_buy_quote": 146579.2715 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 13.4, "high": 13.5, "low": 13.36, "close": 13.44, "volume": 25392.84, "close_time": 1764194399999, "quote_volume": 341040.8976, "trades": 1152, "taker_buy_base": 11771.79, "taker_buy_quote": 158131.01 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 13.44, "high": 13.5, "low": 13.41, "close": 13.44, "volume": 11601.53, "close_time": 1764197999999, "quote_volume": 155982.2033, "trades": 831, "taker_buy_base": 5821.1, "taker_buy_quote": 78260.8621 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 13.45, "high": 13.5, "low": 13.4, "close": 13.45, "volume": 19427.58, "close_time": 1764201599999, "quote_volume": 261444.4748, "trades": 1068, "taker_buy_base": 10230.48, "taker_buy_quote": 137673.8661 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 13.45, "high": 13.5, "low": 13.39, "close": 13.45, "volume": 28404.86, "close_time": 1764205199999, "quote_volume": 381516.0423, "trades": 1164, "taker_buy_base": 16876.3, "taker_buy_quote": 226759.7678 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 13.45, "high": 13.53, "low": 13.42, "close": 13.51, "volume": 19103.34, "close_time": 1764208799999, "quote_volume": 257530.5823, "trades": 1034, "taker_buy_base": 9052.91, "taker_buy_quote": 122008.7732 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 13.5, "high": 13.57, "low": 13.42, "close": 13.43, "volume": 38628.1, "close_time": 1764212399999, "quote_volume": 521634.5955, "trades": 1621, "taker_buy_base": 17432.9, "taker_buy_quote": 235516.0978 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 13.44, "high": 13.46, "low": 13.36, "close": 13.37, "volume": 13148.57, "close_time": 1764215999999, "quote_volume": 176195.7385, "trades": 841, "taker_buy_base": 5700.52, "taker_buy_quote": 76444.0676 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 13.38, "high": 13.46, "low": 13.36, "close": 13.42, "volume": 15229.51, "close_time": 1764219599999, "quote_volume": 204259.0333, "trades": 689, "taker_buy_base": 7683.81, "taker_buy_quote": 103058.9817 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 13.41, "high": 13.44, "low": 13.29, "close": 13.3, "volume": 37496.97, "close_time": 1764223199999, "quote_volume": 500686.4451, "trades": 909, "taker_buy_base": 15836.85, "taker_buy_quote": 211632.3847 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 13.3, "high": 13.42, "low": 13.28, "close": 13.4, "volume": 46476.72, "close_time": 1764226799999, "quote_volume": 619822.0809, "trades": 1501, "taker_buy_base": 21040.94, "taker_buy_quote": 280800.0135 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 13.39, "high": 13.4, "low": 13.32, "close": 13.36, "volume": 52149.18, "close_time": 1764230399999, "quote_volume": 696976.463, "trades": 1394, "taker_buy_base": 35872.02, "taker_buy_quote": 479502.9122 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 13.35, "high": 13.36, "low": 13.27, "close": 13.33, "volume": 62943.74, "close_time": 1764233999999, "quote_volume": 837702.6466, "trades": 1692, "taker_buy_base": 21201.03, "taker_buy_quote": 282144.7296 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 13.32, "high": 13.44, "low": 13.31, "close": 13.36, "volume": 46679.19, "close_time": 1764237599999, "quote_volume": 624650.757, "trades": 1210, "taker_buy_base": 24218.43, "taker_buy_quote": 324058.8181 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 13.36, "high": 13.4, "low": 13.33, "close": 13.38, "volume": 30231.03, "close_time": 1764241199999, "quote_volume": 404134.9354, "trades": 1141, "taker_buy_base": 14264.09, "taker_buy_quote": 190721.5299 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 13.39, "high": 13.4, "low": 13.32, "close": 13.34, "volume": 17477.32, "close_time": 1764244799999, "quote_volume": 233368.3754, "trades": 664, "taker_buy_base": 8673.66, "taker_buy_quote": 115837.7642 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 13.34, "high": 13.36, "low": 13.24, "close": 13.24, "volume": 46413.26, "close_time": 1764248399999, "quote_volume": 617345.1074, "trades": 1310, "taker_buy_base": 19329.08, "taker_buy_quote": 257130.7954 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 13.24, "high": 13.36, "low": 13.23, "close": 13.33, "volume": 35436.46, "close_time": 1764251999999, "quote_volume": 471413.0599, "trades": 1135, "taker_buy_base": 16840.61, "taker_buy_quote": 224095.0749 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 13.33, "high": 13.4, "low": 13.31, "close": 13.39, "volume": 29004.94, "close_time": 1764255599999, "quote_volume": 387127.3031, "trades": 1076, "taker_buy_base": 13962.43, "taker_buy_quote": 186466.6842 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 13.4, "high": 13.48, "low": 13.34, "close": 13.46, "volume": 26942.44, "close_time": 1764259199999, "quote_volume": 361527.3664, "trades": 1558, "taker_buy_base": 12624.14, "taker_buy_quote": 169459.3065 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 13.46, "high": 13.54, "low": 13.42, "close": 13.48, "volume": 80086.06, "close_time": 1764262799999, "quote_volume": 1081089.9611, "trades": 2322, "taker_buy_base": 45221.77, "taker_buy_quote": 610550.4113 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 13.48, "high": 13.49, "low": 13.4, "close": 13.43, "volume": 34757.25, "close_time": 1764266399999, "quote_volume": 467038.8069, "trades": 1432, "taker_buy_base": 21337.42, "taker_buy_quote": 286707.4134 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 13.43, "high": 13.51, "low": 13.42, "close": 13.51, "volume": 27960.49, "close_time": 1764269999999, "quote_volume": 376657.7014, "trades": 1181, "taker_buy_base": 15400.11, "taker_buy_quote": 207550.6119 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 13.5, "high": 13.51, "low": 13.43, "close": 13.46, "volume": 25717.98, "close_time": 1764273599999, "quote_volume": 346370.2913, "trades": 1085, "taker_buy_base": 15963.35, "taker_buy_quote": 215017.8768 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 13.47, "high": 13.52, "low": 13.46, "close": 13.49, "volume": 42798.57, "close_time": 1764277199999, "quote_volume": 577430.4665, "trades": 1035, "taker_buy_base": 21642.34, "taker_buy_quote": 292027.4978 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 13.48, "high": 13.52, "low": 13.43, "close": 13.44, "volume": 25544.47, "close_time": 1764280799999, "quote_volume": 344401.1962, "trades": 992, "taker_buy_base": 14472.05, "taker_buy_quote": 195124.9024 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 13.45, "high": 13.47, "low": 13.3, "close": 13.34, "volume": 34346.18, "close_time": 1764284399999, "quote_volume": 460090.8699, "trades": 1544, "taker_buy_base": 16684.12, "taker_buy_quote": 223387.6316 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 13.35, "high": 13.4, "low": 13.31, "close": 13.34, "volume": 15968.38, "close_time": 1764287999999, "quote_volume": 213371.5661, "trades": 691, "taker_buy_base": 7854.17, "taker_buy_quote": 104952.5666 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 13.34, "high": 13.39, "low": 13.29, "close": 13.33, "volume": 14105.87, "close_time": 1764291599999, "quote_volume": 188163.6119, "trades": 678, "taker_buy_base": 7648.91, "taker_buy_quote": 102052.4898 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 13.32, "high": 13.33, "low": 13.16, "close": 13.16, "volume": 36820.05, "close_time": 1764295199999, "quote_volume": 487401.328, "trades": 1397, "taker_buy_base": 15667.68, "taker_buy_quote": 207295.49 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 13.17, "high": 13.28, "low": 13.14, "close": 13.25, "volume": 24227.79, "close_time": 1764298799999, "quote_volume": 319976.3666, "trades": 1181, "taker_buy_base": 12512.18, "taker_buy_quote": 165224.1579 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 13.26, "high": 13.3, "low": 13.24, "close": 13.28, "volume": 28567.78, "close_time": 1764302399999, "quote_volume": 378885.4577, "trades": 886, "taker_buy_base": 13683.07, "taker_buy_quote": 181493.3813 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 13.28, "high": 13.32, "low": 13.24, "close": 13.25, "volume": 16248.64, "close_time": 1764305999999, "quote_volume": 215565.3613, "trades": 554, "taker_buy_base": 7413.15, "taker_buy_quote": 98367.1334 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 13.25, "high": 13.33, "low": 13.23, "close": 13.3, "volume": 23835.48, "close_time": 1764309599999, "quote_volume": 316389.3082, "trades": 646, "taker_buy_base": 13372.9, "taker_buy_quote": 177473.2355 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 13.3, "high": 13.3, "low": 13.19, "close": 13.22, "volume": 10990.21, "close_time": 1764313199999, "quote_volume": 145397.7852, "trades": 533, "taker_buy_base": 3695.09, "taker_buy_quote": 48896.6328 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 13.23, "high": 13.32, "low": 13.22, "close": 13.22, "volume": 11631.94, "close_time": 1764316799999, "quote_volume": 154300.5874, "trades": 900, "taker_buy_base": 4543.92, "taker_buy_quote": 60265.4027 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 13.22, "high": 13.54, "low": 13.22, "close": 13.53, "volume": 61779.09, "close_time": 1764320399999, "quote_volume": 829904.3771, "trades": 3052, "taker_buy_base": 33650.95, "taker_buy_quote": 451806.6524 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 13.53, "high": 13.54, "low": 13.42, "close": 13.42, "volume": 27698.85, "close_time": 1764323999999, "quote_volume": 373374.6343, "trades": 1515, "taker_buy_base": 14961.24, "taker_buy_quote": 201754.7522 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 13.43, "high": 13.5, "low": 13.41, "close": 13.46, "volume": 21211.78, "close_time": 1764327599999, "quote_volume": 285126.1155, "trades": 914, "taker_buy_base": 13020.05, "taker_buy_quote": 175032.1045 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 13.47, "high": 13.47, "low": 13.24, "close": 13.3, "volume": 40963.56, "close_time": 1764331199999, "quote_volume": 546040.5217, "trades": 2143, "taker_buy_base": 19284.17, "taker_buy_quote": 256953.8581 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 13.3, "high": 13.34, "low": 13.29, "close": 13.31, "volume": 21715.4, "close_time": 1764334799999, "quote_volume": 289348.8261, "trades": 853, "taker_buy_base": 10866.72, "taker_buy_quote": 144793.4931 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 13.32, "high": 13.51, "low": 13.25, "close": 13.46, "volume": 66928.13, "close_time": 1764338399999, "quote_volume": 896789.7092, "trades": 2291, "taker_buy_base": 35496.03, "taker_buy_quote": 475944.4609 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 13.46, "high": 13.55, "low": 13.35, "close": 13.4, "volume": 98596.69, "close_time": 1764341999999, "quote_volume": 1326164.0621, "trades": 3157, "taker_buy_base": 49365.32, "taker_buy_quote": 664184.4462 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 13.41, "high": 13.5, "low": 13.35, "close": 13.42, "volume": 47975.67, "close_time": 1764345599999, "quote_volume": 643957.3809, "trades": 2036, "taker_buy_base": 23226.06, "taker_buy_quote": 311812.132 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 13.42, "high": 13.43, "low": 13.16, "close": 13.18, "volume": 62417.05, "close_time": 1764349199999, "quote_volume": 828546.0406, "trades": 2647, "taker_buy_base": 30145.8, "taker_buy_quote": 400192.8141 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 13.19, "high": 13.21, "low": 13.05, "close": 13.12, "volume": 79711.38, "close_time": 1764352799999, "quote_volume": 1045330.3782, "trades": 3186, "taker_buy_base": 40402.84, "taker_buy_quote": 529915.6631 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 13.12, "high": 13.16, "low": 13.05, "close": 13.13, "volume": 32998.96, "close_time": 1764356399999, "quote_volume": 432837.8788, "trades": 1765, "taker_buy_base": 17806.13, "taker_buy_quote": 233569.4464 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 13.12, "high": 13.24, "low": 13.11, "close": 13.21, "volume": 34137.16, "close_time": 1764359999999, "quote_volume": 450055.1794, "trades": 1727, "taker_buy_base": 22115.83, "taker_buy_quote": 291615.323 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 13.21, "high": 13.21, "low": 13.13, "close": 13.2, "volume": 84079.49, "close_time": 1764363599999, "quote_volume": 1107724.8211, "trades": 2340, "taker_buy_base": 60130.29, "taker_buy_quote": 792058.841 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 13.21, "high": 13.23, "low": 13.11, "close": 13.11, "volume": 25508.46, "close_time": 1764367199999, "quote_volume": 335737.9535, "trades": 1196, "taker_buy_base": 13144.1, "taker_buy_quote": 173031.0233 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 13.11, "high": 13.21, "low": 13.08, "close": 13.19, "volume": 29904.66, "close_time": 1764370799999, "quote_volume": 393095.9235, "trades": 1211, "taker_buy_base": 19446.11, "taker_buy_quote": 255726.2734 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 13.19, "high": 13.22, "low": 13.12, "close": 13.13, "volume": 17680.45, "close_time": 1764374399999, "quote_volume": 232593.5032, "trades": 900, "taker_buy_base": 6126.31, "taker_buy_quote": 80621.7317 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 13.12, "high": 13.16, "low": 13.09, "close": 13.14, "volume": 45031.67, "close_time": 1764377999999, "quote_volume": 590904.487, "trades": 1216, "taker_buy_base": 24324.01, "taker_buy_quote": 319184.1768 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 13.14, "high": 13.21, "low": 13.13, "close": 13.15, "volume": 21603.2, "close_time": 1764381599999, "quote_volume": 284552.4023, "trades": 783, "taker_buy_base": 9186.12, "taker_buy_quote": 121064.0845 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 13.15, "high": 13.17, "low": 13.09, "close": 13.12, "volume": 22446.32, "close_time": 1764385199999, "quote_volume": 294412.7019, "trades": 1072, "taker_buy_base": 10884.84, "taker_buy_quote": 142818.4631 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 13.13, "high": 13.13, "low": 13.05, "close": 13.07, "volume": 12777.41, "close_time": 1764388799999, "quote_volume": 167298.5886, "trades": 645, "taker_buy_base": 6282.85, "taker_buy_quote": 82210.5367 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 13.08, "high": 13.16, "low": 13.05, "close": 13.15, "volume": 30806.29, "close_time": 1764392399999, "quote_volume": 403058.6456, "trades": 1017, "taker_buy_base": 18656.63, "taker_buy_quote": 244117.6131 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 13.15, "high": 13.15, "low": 13.08, "close": 13.09, "volume": 18538.55, "close_time": 1764395999999, "quote_volume": 243276.6844, "trades": 852, "taker_buy_base": 8568.2, "taker_buy_quote": 112410.0461 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 13.09, "high": 13.13, "low": 12.98, "close": 13.07, "volume": 93782.63, "close_time": 1764399599999, "quote_volume": 1226785.614, "trades": 2354, "taker_buy_base": 29260.1, "taker_buy_quote": 382660.5722 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 13.08, "high": 13.16, "low": 13.07, "close": 13.1, "volume": 17132.41, "close_time": 1764403199999, "quote_volume": 224789.5031, "trades": 932, "taker_buy_base": 9023.37, "taker_buy_quote": 118383.9064 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 13.1, "high": 13.13, "low": 13.06, "close": 13.08, "volume": 20790.73, "close_time": 1764406799999, "quote_volume": 272312.1658, "trades": 860, "taker_buy_base": 10696.51, "taker_buy_quote": 140138.5522 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 13.08, "high": 13.09, "low": 13.04, "close": 13.07, "volume": 17521.53, "close_time": 1764410399999, "quote_volume": 228909.229, "trades": 802, "taker_buy_base": 8118.2, "taker_buy_quote": 106070.2682 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 13.08, "high": 13.15, "low": 13.02, "close": 13.13, "volume": 24881.52, "close_time": 1764413999999, "quote_volume": 326009.1706, "trades": 1101, "taker_buy_base": 12143.96, "taker_buy_quote": 159052.7893 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 13.13, "high": 13.17, "low": 13.1, "close": 13.16, "volume": 20273.95, "close_time": 1764417599999, "quote_volume": 266203.3033, "trades": 888, "taker_buy_base": 9735.33, "taker_buy_quote": 127819.3908 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 13.16, "high": 13.17, "low": 13.09, "close": 13.09, "volume": 11619.21, "close_time": 1764421199999, "quote_volume": 152502.4589, "trades": 584, "taker_buy_base": 5849.69, "taker_buy_quote": 76753.5214 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 13.1, "high": 13.15, "low": 13.07, "close": 13.09, "volume": 14842.72, "close_time": 1764424799999, "quote_volume": 194527.3143, "trades": 622, "taker_buy_base": 7090.7, "taker_buy_quote": 92921.1285 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 13.09, "high": 13.13, "low": 13.04, "close": 13.09, "volume": 20918.03, "close_time": 1764428399999, "quote_volume": 273841.6038, "trades": 912, "taker_buy_base": 11542.13, "taker_buy_quote": 151095.6784 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 13.1, "high": 13.22, "low": 13.1, "close": 13.17, "volume": 24143.2, "close_time": 1764431999999, "quote_volume": 318048.5194, "trades": 922, "taker_buy_base": 13509.86, "taker_buy_quote": 178000.267 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 13.17, "high": 13.18, "low": 13.1, "close": 13.14, "volume": 14673.8, "close_time": 1764435599999, "quote_volume": 192727.4498, "trades": 850, "taker_buy_base": 7380.19, "taker_buy_quote": 96906.6561 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 13.14, "high": 13.15, "low": 12.99, "close": 13.01, "volume": 27706.32, "close_time": 1764439199999, "quote_volume": 361557.7373, "trades": 1272, "taker_buy_base": 10383.4, "taker_buy_quote": 135520.895 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 13.01, "high": 13.04, "low": 12.92, "close": 13.04, "volume": 33576.91, "close_time": 1764442799999, "quote_volume": 435953.8176, "trades": 2060, "taker_buy_base": 19708.88, "taker_buy_quote": 255940.7786 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 13.04, "high": 13.06, "low": 13.0, "close": 13.02, "volume": 12227.77, "close_time": 1764446399999, "quote_volume": 159298.0416, "trades": 684, "taker_buy_base": 5314.17, "taker_buy_quote": 69242.5463 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 13.02, "high": 13.06, "low": 12.98, "close": 13.04, "volume": 16622.48, "close_time": 1764449999999, "quote_volume": 216423.5787, "trades": 769, "taker_buy_base": 7586.73, "taker_buy_quote": 98760.2597 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 13.04, "high": 13.05, "low": 13.0, "close": 13.03, "volume": 11049.35, "close_time": 1764453599999, "quote_volume": 144026.3427, "trades": 531, "taker_buy_base": 5137.3, "taker_buy_quote": 66970.9897 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 13.03, "high": 13.04, "low": 12.97, "close": 12.98, "volume": 10798.77, "close_time": 1764457199999, "quote_volume": 140410.1076, "trades": 628, "taker_buy_base": 5963.79, "taker_buy_quote": 77552.47 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 12.98, "high": 13.03, "low": 12.95, "close": 12.99, "volume": 14514.46, "close_time": 1764460799999, "quote_volume": 188531.7339, "trades": 775, "taker_buy_base": 8093.29, "taker_buy_quote": 105123.6084 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 12.98, "high": 13.05, "low": 12.98, "close": 13.01, "volume": 9586.01, "close_time": 1764464399999, "quote_volume": 124795.3372, "trades": 480, "taker_buy_base": 5511.78, "taker_buy_quote": 71746.6083 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 13.02, "high": 13.1, "low": 13.0, "close": 13.07, "volume": 15814.98, "close_time": 1764467999999, "quote_volume": 206689.345, "trades": 822, "taker_buy_base": 8928.95, "taker_buy_quote": 116677.2304 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 13.08, "high": 13.13, "low": 13.01, "close": 13.02, "volume": 10455.26, "close_time": 1764471599999, "quote_volume": 136749.9699, "trades": 574, "taker_buy_base": 5303.68, "taker_buy_quote": 69374.7477 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 13.02, "high": 13.11, "low": 12.95, "close": 13.11, "volume": 20101.04, "close_time": 1764475199999, "quote_volume": 261435.9721, "trades": 980, "taker_buy_base": 8368.53, "taker_buy_quote": 108979.2399 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 13.12, "high": 13.12, "low": 13.04, "close": 13.06, "volume": 12932.57, "close_time": 1764478799999, "quote_volume": 169297.0625, "trades": 618, "taker_buy_base": 6038.08, "taker_buy_quote": 79045.9637 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 13.06, "high": 13.07, "low": 12.98, "close": 13.0, "volume": 12023.18, "close_time": 1764482399999, "quote_volume": 156466.1684, "trades": 611, "taker_buy_base": 6075.77, "taker_buy_quote": 79081.4026 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 13.0, "high": 13.08, "low": 12.98, "close": 13.02, "volume": 11475.67, "close_time": 1764485999999, "quote_volume": 149558.634, "trades": 792, "taker_buy_base": 6241.14, "taker_buy_quote": 81327.8909 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 13.02, "high": 13.06, "low": 12.99, "close": 13.06, "volume": 17813.91, "close_time": 1764489599999, "quote_volume": 232031.2124, "trades": 611, "taker_buy_base": 9376.51, "taker_buy_quote": 122155.1194 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 13.06, "high": 13.12, "low": 13.0, "close": 13.03, "volume": 21486.2, "close_time": 1764493199999, "quote_volume": 280515.9623, "trades": 1176, "taker_buy_base": 10264.79, "taker_buy_quote": 134026.5935 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 13.04, "high": 13.11, "low": 13.02, "close": 13.1, "volume": 39162.59, "close_time": 1764496799999, "quote_volume": 511583.9395, "trades": 1339, "taker_buy_base": 19868.86, "taker_buy_quote": 259471.1343 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 13.1, "high": 13.11, "low": 13.05, "close": 13.05, "volume": 14390.1, "close_time": 1764500399999, "quote_volume": 188231.9091, "trades": 941, "taker_buy_base": 6904.87, "taker_buy_quote": 90330.1214 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 13.06, "high": 13.08, "low": 13.0, "close": 13.0, "volume": 19683.44, "close_time": 1764503999999, "quote_volume": 256707.8032, "trades": 729, "taker_buy_base": 11603.94, "taker_buy_quote": 151362.2264 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 13.0, "high": 13.15, "low": 12.97, "close": 13.12, "volume": 25462.38, "close_time": 1764507599999, "quote_volume": 333108.3231, "trades": 1182, "taker_buy_base": 11373.85, "taker_buy_quote": 148760.509 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 13.13, "high": 13.33, "low": 13.09, "close": 13.32, "volume": 58742.99, "close_time": 1764511199999, "quote_volume": 778931.4941, "trades": 2344, "taker_buy_base": 30631.91, "taker_buy_quote": 405984.9842 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 13.32, "high": 13.33, "low": 13.23, "close": 13.28, "volume": 42056.31, "close_time": 1764514799999, "quote_volume": 559171.7284, "trades": 2014, "taker_buy_base": 20842.78, "taker_buy_quote": 277111.7836 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 13.29, "high": 13.31, "low": 13.22, "close": 13.25, "volume": 26461.21, "close_time": 1764518399999, "quote_volume": 350761.686, "trades": 1169, "taker_buy_base": 14218.01, "taker_buy_quote": 188470.6328 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 13.24, "high": 13.42, "low": 13.24, "close": 13.38, "volume": 78145.46, "close_time": 1764521999999, "quote_volume": 1044856.408, "trades": 2661, "taker_buy_base": 30845.53, "taker_buy_quote": 412184.4683 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 13.38, "high": 13.38, "low": 13.28, "close": 13.36, "volume": 25431.54, "close_time": 1764525599999, "quote_volume": 338984.5447, "trades": 1375, "taker_buy_base": 12499.11, "taker_buy_quote": 166569.5734 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 13.37, "high": 13.38, "low": 13.31, "close": 13.35, "volume": 20840.67, "close_time": 1764529199999, "quote_volume": 277985.4903, "trades": 1037, "taker_buy_base": 8918.92, "taker_buy_quote": 118991.8894 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 13.35, "high": 13.37, "low": 13.28, "close": 13.31, "volume": 17168.83, "close_time": 1764532799999, "quote_volume": 228506.0835, "trades": 763, "taker_buy_base": 8947.19, "taker_buy_quote": 119092.2171 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 13.32, "high": 13.37, "low": 13.27, "close": 13.29, "volume": 14766.95, "close_time": 1764536399999, "quote_volume": 196582.6517, "trades": 759, "taker_buy_base": 5441.79, "taker_buy_quote": 72481.6823 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 13.29, "high": 13.31, "low": 13.23, "close": 13.29, "volume": 44943.98, "close_time": 1764539999999, "quote_volume": 596398.9589, "trades": 1244, "taker_buy_base": 21892.52, "taker_buy_quote": 290562.2366 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 13.29, "high": 13.33, "low": 13.22, "close": 13.28, "volume": 26675.77, "close_time": 1764543599999, "quote_volume": 354165.5027, "trades": 1407, "taker_buy_base": 15601.75, "taker_buy_quote": 207172.5984 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 13.28, "high": 13.28, "low": 12.94, "close": 12.96, "volume": 69291.15, "close_time": 1764547199999, "quote_volume": 906278.5571, "trades": 3091, "taker_buy_base": 30020.89, "taker_buy_quote": 392577.5383 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 12.96, "high": 12.99, "low": 12.25, "close": 12.27, "volume": 482862.19, "close_time": 1764550799999, "quote_volume": 6069908.4384, "trades": 14779, "taker_buy_base": 226771.84, "taker_buy_quote": 2849338.1511 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 12.26, "high": 12.45, "low": 12.23, "close": 12.29, "volume": 87659.74, "close_time": 1764554399999, "quote_volume": 1080872.8699, "trades": 3671, "taker_buy_base": 42212.0, "taker_buy_quote": 520424.2256 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 12.28, "high": 12.4, "low": 12.27, "close": 12.28, "volume": 73335.52, "close_time": 1764557999999, "quote_volume": 904068.4058, "trades": 2801, "taker_buy_base": 38251.88, "taker_buy_quote": 471715.1348 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 12.28, "high": 12.28, "low": 12.11, "close": 12.15, "volume": 140673.51, "close_time": 1764561599999, "quote_volume": 1715404.1943, "trades": 4034, "taker_buy_base": 52633.66, "taker_buy_quote": 642089.589 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 12.14, "high": 12.18, "low": 12.06, "close": 12.1, "volume": 46467.35, "close_time": 1764565199999, "quote_volume": 562660.8615, "trades": 2144, "taker_buy_base": 20698.24, "taker_buy_quote": 250604.2941 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 12.1, "high": 12.15, "low": 12.04, "close": 12.11, "volume": 48056.28, "close_time": 1764568799999, "quote_volume": 581251.6454, "trades": 1606, "taker_buy_base": 27536.02, "taker_buy_quote": 333119.1685 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 12.11, "high": 12.2, "low": 12.09, "close": 12.14, "volume": 46911.05, "close_time": 1764572399999, "quote_volume": 570039.0464, "trades": 1837, "taker_buy_base": 23578.89, "taker_buy_quote": 286440.1708 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 12.14, "high": 12.28, "low": 12.12, "close": 12.19, "volume": 102385.46, "close_time": 1764575999999, "quote_volume": 1249432.9537, "trades": 3304, "taker_buy_base": 46893.02, "taker_buy_quote": 572110.3798 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 12.19, "high": 12.22, "low": 12.11, "close": 12.17, "volume": 43546.78, "close_time": 1764579599999, "quote_volume": 529779.6022, "trades": 1789, "taker_buy_base": 17103.11, "taker_buy_quote": 208192.4514 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 12.17, "high": 12.21, "low": 12.12, "close": 12.14, "volume": 48798.75, "close_time": 1764583199999, "quote_volume": 593049.8592, "trades": 1454, "taker_buy_base": 26181.52, "taker_buy_quote": 318170.0579 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 12.14, "high": 12.21, "low": 12.14, "close": 12.21, "volume": 19811.32, "close_time": 1764586799999, "quote_volume": 241310.42, "trades": 810, "taker_buy_base": 10645.74, "taker_buy_quote": 129659.086 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 12.21, "high": 12.21, "low": 12.11, "close": 12.12, "volume": 44459.52, "close_time": 1764590399999, "quote_volume": 540470.8531, "trades": 1289, "taker_buy_base": 25264.33, "taker_buy_quote": 307104.3878 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 12.12, "high": 12.15, "low": 11.94, "close": 12.12, "volume": 97021.18, "close_time": 1764593999999, "quote_volume": 1168898.7458, "trades": 2813, "taker_buy_base": 44661.4, "taker_buy_quote": 538555.3326 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 12.12, "high": 12.22, "low": 12.01, "close": 12.05, "volume": 47932.69, "close_time": 1764597599999, "quote_volume": 580700.3748, "trades": 2178, "taker_buy_base": 29028.32, "taker_buy_quote": 351781.685 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 12.05, "high": 12.21, "low": 12.02, "close": 12.1, "volume": 59023.63, "close_time": 1764601199999, "quote_volume": 714256.8721, "trades": 2820, "taker_buy_base": 32134.6, "taker_buy_quote": 388986.0435 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 12.11, "high": 12.11, "low": 11.81, "close": 12.0, "volume": 144114.71, "close_time": 1764604799999, "quote_volume": 1722004.0535, "trades": 5630, "taker_buy_base": 66646.6, "taker_buy_quote": 796028.7836 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 12.0, "high": 12.0, "low": 11.75, "close": 11.77, "volume": 88682.38, "close_time": 1764608399999, "quote_volume": 1050375.431, "trades": 3070, "taker_buy_base": 42717.17, "taker_buy_quote": 505771.6632 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 11.78, "high": 11.89, "low": 11.77, "close": 11.84, "volume": 42849.31, "close_time": 1764611999999, "quote_volume": 506428.194, "trades": 2010, "taker_buy_base": 21020.26, "taker_buy_quote": 248375.9147 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 11.84, "high": 11.96, "low": 11.82, "close": 11.92, "volume": 46589.19, "close_time": 1764615599999, "quote_volume": 554465.4533, "trades": 2137, "taker_buy_base": 26836.48, "taker_buy_quote": 319472.0453 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 11.92, "high": 11.93, "low": 11.79, "close": 11.83, "volume": 40438.13, "close_time": 1764619199999, "quote_volume": 478655.2251, "trades": 1756, "taker_buy_base": 17571.32, "taker_buy_quote": 208102.5083 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 11.84, "high": 11.99, "low": 11.84, "close": 11.92, "volume": 43891.31, "close_time": 1764622799999, "quote_volume": 523527.5209, "trades": 2366, "taker_buy_base": 23904.92, "taker_buy_quote": 285147.1736 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 11.93, "high": 12.09, "low": 11.93, "close": 12.03, "volume": 59776.15, "close_time": 1764626399999, "quote_volume": 717736.5781, "trades": 2492, "taker_buy_base": 33922.54, "taker_buy_quote": 407421.6127 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 12.04, "high": 12.14, "low": 12.04, "close": 12.08, "volume": 24102.54, "close_time": 1764629999999, "quote_volume": 291124.0606, "trades": 1244, "taker_buy_base": 11637.68, "taker_buy_quote": 140636.6875 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 12.08, "high": 12.17, "low": 12.07, "close": 12.08, "volume": 18424.99, "close_time": 1764633599999, "quote_volume": 223278.3546, "trades": 1063, "taker_buy_base": 8765.99, "taker_buy_quote": 106259.1176 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.08, "high": 12.13, "low": 12.05, "close": 12.09, "volume": 15634.3, "close_time": 1764637199999, "quote_volume": 188920.3551, "trades": 975, "taker_buy_base": 8342.74, "taker_buy_quote": 100844.2156 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 12.09, "high": 12.23, "low": 12.05, "close": 12.05, "volume": 63771.25, "close_time": 1764640799999, "quote_volume": 771003.7334, "trades": 3287, "taker_buy_base": 24834.09, "taker_buy_quote": 300489.5999 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 12.05, "high": 12.11, "low": 11.99, "close": 12.05, "volume": 44877.45, "close_time": 1764644399999, "quote_volume": 540176.994, "trades": 2403, "taker_buy_base": 18035.96, "taker_buy_quote": 217469.04 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 12.05, "high": 12.13, "low": 11.98, "close": 12.1, "volume": 16932.64, "close_time": 1764647999999, "quote_volume": 203849.5203, "trades": 1242, "taker_buy_base": 10789.43, "taker_buy_quote": 129942.0755 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 12.11, "high": 12.14, "low": 12.11, "close": 12.11, "volume": 7241.63, "close_time": 1764651599999, "quote_volume": 87824.3348, "trades": 564, "taker_buy_base": 4383.56, "taker_buy_quote": 53170.6262 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 12.12, "high": 12.2, "low": 12.09, "close": 12.13, "volume": 68758.67, "close_time": 1764655199999, "quote_volume": 835295.4784, "trades": 1341, "taker_buy_base": 42662.41, "taker_buy_quote": 518357.7692 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 12.13, "high": 12.2, "low": 12.08, "close": 12.17, "volume": 20296.6, "close_time": 1764658799999, "quote_volume": 246358.6781, "trades": 1625, "taker_buy_base": 11118.58, "taker_buy_quote": 134985.2931 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 12.17, "high": 12.18, "low": 12.08, "close": 12.14, "volume": 18842.98, "close_time": 1764662399999, "quote_volume": 228532.745, "trades": 1002, "taker_buy_base": 9795.37, "taker_buy_quote": 118766.2508 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 12.14, "high": 12.15, "low": 11.98, "close": 12.03, "volume": 34990.64, "close_time": 1764665999999, "quote_volume": 421138.48, "trades": 1548, "taker_buy_base": 12881.9, "taker_buy_quote": 155214.1971 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 12.03, "high": 12.12, "low": 12.03, "close": 12.07, "volume": 16461.42, "close_time": 1764669599999, "quote_volume": 198901.8514, "trades": 839, "taker_buy_base": 9791.57, "taker_buy_quote": 118322.4077 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 12.06, "high": 12.24, "low": 12.06, "close": 12.19, "volume": 23936.6, "close_time": 1764673199999, "quote_volume": 290379.0632, "trades": 1211, "taker_buy_base": 15110.69, "taker_buy_quote": 183384.4228 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 12.19, "high": 12.28, "low": 12.14, "close": 12.26, "volume": 101611.58, "close_time": 1764676799999, "quote_volume": 1240909.2698, "trades": 2472, "taker_buy_base": 39668.9, "taker_buy_quote": 484553.7572 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 12.26, "high": 12.29, "low": 12.18, "close": 12.22, "volume": 39340.57, "close_time": 1764680399999, "quote_volume": 481317.3116, "trades": 1367, "taker_buy_base": 18159.95, "taker_buy_quote": 222271.2454 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 12.23, "high": 12.39, "low": 12.21, "close": 12.36, "volume": 98596.11, "close_time": 1764683999999, "quote_volume": 1211045.2767, "trades": 2677, "taker_buy_base": 73335.91, "taker_buy_quote": 899819.8332 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 12.36, "high": 12.73, "low": 12.34, "close": 12.71, "volume": 150758.1, "close_time": 1764687599999, "quote_volume": 1889336.3713, "trades": 5199, "taker_buy_base": 68311.89, "taker_buy_quote": 856893.095 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 12.72, "high": 13.41, "low": 12.72, "close": 13.3, "volume": 307817.65, "close_time": 1764691199999, "quote_volume": 4042839.1669, "trades": 10142, "taker_buy_base": 161688.19, "taker_buy_quote": 2121988.6092 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 13.3, "high": 13.43, "low": 13.23, "close": 13.24, "volume": 176349.13, "close_time": 1764694799999, "quote_volume": 2351215.3199, "trades": 6656, "taker_buy_base": 87164.55, "taker_buy_quote": 1162537.2674 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 13.24, "high": 13.51, "low": 13.23, "close": 13.34, "volume": 122609.07, "close_time": 1764698399999, "quote_volume": 1636846.1678, "trades": 4306, "taker_buy_base": 72454.14, "taker_buy_quote": 967264.5136 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 13.34, "high": 13.44, "low": 13.29, "close": 13.37, "volume": 77300.06, "close_time": 1764701999999, "quote_volume": 1033101.7374, "trades": 2937, "taker_buy_base": 40145.99, "taker_buy_quote": 536489.3994 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 13.37, "high": 13.49, "low": 13.36, "close": 13.42, "volume": 45827.03, "close_time": 1764705599999, "quote_volume": 615037.4487, "trades": 2090, "taker_buy_base": 21536.41, "taker_buy_quote": 289099.1156 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 13.42, "high": 13.44, "low": 13.27, "close": 13.36, "volume": 78010.27, "close_time": 1764709199999, "quote_volume": 1041687.079, "trades": 2703, "taker_buy_base": 35033.12, "taker_buy_quote": 467847.7992 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 13.35, "high": 13.45, "low": 13.32, "close": 13.44, "volume": 48695.15, "close_time": 1764712799999, "quote_volume": 652103.142, "trades": 1601, "taker_buy_base": 24574.9, "taker_buy_quote": 329064.952 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 13.43, "high": 13.54, "low": 13.42, "close": 13.51, "volume": 67056.71, "close_time": 1764716399999, "quote_volume": 903493.03, "trades": 2045, "taker_buy_base": 34358.78, "taker_buy_quote": 462995.3428 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 13.51, "high": 13.6, "low": 13.46, "close": 13.47, "volume": 56507.83, "close_time": 1764719999999, "quote_volume": 764533.8507, "trades": 2369, "taker_buy_base": 26377.62, "taker_buy_quote": 356927.0677 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.47, "high": 13.64, "low": 13.43, "close": 13.59, "volume": 85523.18, "close_time": 1764723599999, "quote_volume": 1157023.2648, "trades": 3236, "taker_buy_base": 40027.07, "taker_buy_quote": 540781.4143 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 13.58, "high": 13.75, "low": 13.56, "close": 13.72, "volume": 106905.05, "close_time": 1764727199999, "quote_volume": 1463614.1642, "trades": 3112, "taker_buy_base": 52142.03, "taker_buy_quote": 713739.9525 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 13.71, "high": 13.96, "low": 13.7, "close": 13.94, "volume": 193421.76, "close_time": 1764730799999, "quote_volume": 2682309.865, "trades": 6295, "taker_buy_base": 91500.79, "taker_buy_quote": 1269326.2727 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 13.94, "high": 14.0, "low": 13.84, "close": 13.94, "volume": 53018.07, "close_time": 1764734399999, "quote_volume": 738202.4243, "trades": 2524, "taker_buy_base": 26717.56, "taker_buy_quote": 372113.1573 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 13.95, "high": 14.18, "low": 13.92, "close": 14.16, "volume": 133202.97, "close_time": 1764737999999, "quote_volume": 1873564.1599, "trades": 4472, "taker_buy_base": 61727.53, "taker_buy_quote": 868052.9739 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 14.16, "high": 14.3, "low": 14.09, "close": 14.23, "volume": 142275.65, "close_time": 1764741599999, "quote_volume": 2022953.1379, "trades": 5183, "taker_buy_base": 72686.47, "taker_buy_quote": 1033894.7106 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 14.23, "high": 14.44, "low": 14.21, "close": 14.3, "volume": 165528.21, "close_time": 1764745199999, "quote_volume": 2370625.1078, "trades": 4941, "taker_buy_base": 88525.87, "taker_buy_quote": 1268398.7034 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 14.3, "high": 14.41, "low": 14.25, "close": 14.39, "volume": 104922.65, "close_time": 1764748799999, "quote_volume": 1502268.6809, "trades": 4046, "taker_buy_base": 39059.85, "taker_buy_quote": 559666.4208 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 14.39, "high": 14.51, "low": 14.35, "close": 14.47, "volume": 70774.24, "close_time": 1764752399999, "quote_volume": 1021388.7317, "trades": 2770, "taker_buy_base": 35782.54, "taker_buy_quote": 516646.1439 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 14.48, "high": 14.52, "low": 14.31, "close": 14.47, "volume": 68482.78, "close_time": 1764755999999, "quote_volume": 984469.5661, "trades": 3637, "taker_buy_base": 34251.43, "taker_buy_quote": 492370.9802 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 14.47, "high": 14.6, "low": 14.34, "close": 14.36, "volume": 73834.27, "close_time": 1764759599999, "quote_volume": 1068144.3517, "trades": 3234, "taker_buy_base": 44300.66, "taker_buy_quote": 641178.1536 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 14.36, "high": 14.45, "low": 14.29, "close": 14.44, "volume": 42359.5, "close_time": 1764763199999, "quote_volume": 607900.9464, "trades": 1824, "taker_buy_base": 19670.02, "taker_buy_quote": 282419.5664 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 14.44, "high": 14.58, "low": 14.41, "close": 14.46, "volume": 74776.25, "close_time": 1764766799999, "quote_volume": 1082854.0504, "trades": 3324, "taker_buy_base": 37406.21, "taker_buy_quote": 541806.6094 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 14.46, "high": 14.61, "low": 14.43, "close": 14.6, "volume": 69770.21, "close_time": 1764770399999, "quote_volume": 1013969.5282, "trades": 3289, "taker_buy_base": 40225.79, "taker_buy_quote": 584365.221 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 14.6, "high": 14.68, "low": 14.21, "close": 14.26, "volume": 391322.01, "close_time": 1764773999999, "quote_volume": 5631462.8583, "trades": 14577, "taker_buy_base": 217094.89, "taker_buy_quote": 3121138.3911 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 14.27, "high": 14.47, "low": 14.27, "close": 14.4, "volume": 116327.98, "close_time": 1764777599999, "quote_volume": 1671627.0419, "trades": 5941, "taker_buy_base": 61962.67, "taker_buy_quote": 889818.2946 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 14.4, "high": 14.52, "low": 14.28, "close": 14.38, "volume": 74530.59, "close_time": 1764781199999, "quote_volume": 1073085.5184, "trades": 3450, "taker_buy_base": 40074.18, "taker_buy_quote": 576923.1868 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 14.37, "high": 14.51, "low": 14.36, "close": 14.49, "volume": 45026.87, "close_time": 1764784799999, "quote_volume": 650052.1256, "trades": 2594, "taker_buy_base": 23652.92, "taker_buy_quote": 341528.8166 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 14.5, "high": 14.56, "low": 14.37, "close": 14.42, "volume": 104612.26, "close_time": 1764788399999, "quote_volume": 1515036.7755, "trades": 4105, "taker_buy_base": 64685.75, "taker_buy_quote": 937103.1757 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 14.41, "high": 14.46, "low": 14.36, "close": 14.42, "volume": 28000.55, "close_time": 1764791999999, "quote_volume": 403288.214, "trades": 1619, "taker_buy_base": 14396.7, "taker_buy_quote": 207428.5565 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 14.42, "high": 14.5, "low": 14.35, "close": 14.44, "volume": 140927.37, "close_time": 1764795599999, "quote_volume": 2029474.95, "trades": 3971, "taker_buy_base": 105340.56, "taker_buy_quote": 1516900.0519 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 14.44, "high": 14.51, "low": 14.4, "close": 14.49, "volume": 73621.88, "close_time": 1764799199999, "quote_volume": 1063999.5232, "trades": 3227, "taker_buy_base": 36811.48, "taker_buy_quote": 532195.0435 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 14.49, "high": 14.7, "low": 14.43, "close": 14.62, "volume": 134680.83, "close_time": 1764802799999, "quote_volume": 1960398.5961, "trades": 5160, "taker_buy_base": 56446.83, "taker_buy_quote": 821226.7621 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 14.62, "high": 14.75, "low": 14.6, "close": 14.64, "volume": 80581.66, "close_time": 1764806399999, "quote_volume": 1183194.9313, "trades": 4130, "taker_buy_base": 37862.09, "taker_buy_quote": 555865.6817 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.64, "high": 14.88, "low": 14.52, "close": 14.77, "volume": 67676.2, "close_time": 1764809999999, "quote_volume": 992753.8487, "trades": 4802, "taker_buy_base": 39096.7, "taker_buy_quote": 573246.2735 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 14.78, "high": 14.94, "low": 14.74, "close": 14.75, "volume": 72150.31, "close_time": 1764813599999, "quote_volume": 1071501.9654, "trades": 3631, "taker_buy_base": 28031.97, "taker_buy_quote": 415999.2768 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 14.75, "high": 14.86, "low": 14.71, "close": 14.78, "volume": 37703.67, "close_time": 1764817199999, "quote_volume": 557200.8647, "trades": 2309, "taker_buy_base": 19338.74, "taker_buy_quote": 285848.8515 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 14.78, "high": 14.78, "low": 14.58, "close": 14.63, "volume": 26695.66, "close_time": 1764820799999, "quote_volume": 390809.5983, "trades": 1931, "taker_buy_base": 13708.79, "taker_buy_quote": 200681.7095 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 14.62, "high": 14.65, "low": 14.44, "close": 14.47, "volume": 58114.33, "close_time": 1764824399999, "quote_volume": 843436.6666, "trades": 2413, "taker_buy_base": 22442.25, "taker_buy_quote": 326001.5033 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 14.47, "high": 14.48, "low": 14.35, "close": 14.38, "volume": 49146.17, "close_time": 1764827999999, "quote_volume": 708188.1235, "trades": 2121, "taker_buy_base": 21929.41, "taker_buy_quote": 316189.4416 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 14.39, "high": 14.54, "low": 14.37, "close": 14.5, "volume": 49750.27, "close_time": 1764831599999, "quote_volume": 719411.037, "trades": 2105, "taker_buy_base": 30989.83, "taker_buy_quote": 448112.7168 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 14.5, "high": 14.57, "low": 14.41, "close": 14.54, "volume": 34790.09, "close_time": 1764835199999, "quote_volume": 504167.9936, "trades": 1338, "taker_buy_base": 17574.51, "taker_buy_quote": 254771.1564 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 14.54, "high": 14.59, "low": 14.45, "close": 14.53, "volume": 26187.37, "close_time": 1764838799999, "quote_volume": 380184.0549, "trades": 1902, "taker_buy_base": 12894.75, "taker_buy_quote": 187280.3218 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 14.53, "high": 14.8, "low": 14.53, "close": 14.63, "volume": 40869.53, "close_time": 1764842399999, "quote_volume": 599695.3167, "trades": 2472, "taker_buy_base": 20570.27, "taker_buy_quote": 301764.1571 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 14.64, "high": 14.66, "low": 14.49, "close": 14.51, "volume": 32356.31, "close_time": 1764845999999, "quote_volume": 471582.2831, "trades": 1539, "taker_buy_base": 19093.72, "taker_buy_quote": 278264.9981 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 14.5, "high": 14.55, "low": 14.46, "close": 14.48, "volume": 44081.89, "close_time": 1764849599999, "quote_volume": 639005.2291, "trades": 1494, "taker_buy_base": 22118.03, "taker_buy_quote": 320707.5525 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 14.48, "high": 14.52, "low": 14.39, "close": 14.4, "volume": 38847.02, "close_time": 1764853199999, "quote_volume": 561814.3127, "trades": 1389, "taker_buy_base": 22783.98, "taker_buy_quote": 329723.7949 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 14.4, "high": 14.46, "low": 14.33, "close": 14.35, "volume": 62170.2, "close_time": 1764856799999, "quote_volume": 894541.1991, "trades": 3076, "taker_buy_base": 32200.39, "taker_buy_quote": 463480.39 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 14.35, "high": 14.49, "low": 14.21, "close": 14.24, "volume": 85876.46, "close_time": 1764860399999, "quote_volume": 1231348.0732, "trades": 4602, "taker_buy_base": 42796.77, "taker_buy_quote": 614024.741 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 14.24, "high": 14.6, "low": 14.24, "close": 14.49, "volume": 70399.69, "close_time": 1764863999999, "quote_volume": 1014860.7927, "trades": 4456, "taker_buy_base": 39943.6, "taker_buy_quote": 575845.9719 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 14.49, "high": 14.56, "low": 14.37, "close": 14.39, "volume": 75362.53, "close_time": 1764867599999, "quote_volume": 1088570.1125, "trades": 3091, "taker_buy_base": 34780.76, "taker_buy_quote": 502649.4938 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 14.39, "high": 14.43, "low": 14.26, "close": 14.4, "volume": 42683.2, "close_time": 1764871199999, "quote_volume": 612660.7321, "trades": 2423, "taker_buy_base": 19220.88, "taker_buy_quote": 275914.0575 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 14.4, "high": 14.41, "low": 14.24, "close": 14.28, "volume": 34210.96, "close_time": 1764874799999, "quote_volume": 489081.4758, "trades": 2249, "taker_buy_base": 13251.14, "taker_buy_quote": 189701.0442 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 14.29, "high": 14.29, "low": 13.97, "close": 14.2, "volume": 132311.35, "close_time": 1764878399999, "quote_volume": 1867868.0505, "trades": 6397, "taker_buy_base": 67059.4, "taker_buy_quote": 946582.1756 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 14.2, "high": 14.38, "low": 14.16, "close": 14.37, "volume": 33458.58, "close_time": 1764881999999, "quote_volume": 477555.0199, "trades": 2049, "taker_buy_base": 19501.09, "taker_buy_quote": 278462.8039 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 14.37, "high": 14.38, "low": 14.16, "close": 14.17, "volume": 32405.71, "close_time": 1764885599999, "quote_volume": 462644.5537, "trades": 1646, "taker_buy_base": 14005.64, "taker_buy_quote": 200127.3515 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 14.17, "high": 14.29, "low": 14.16, "close": 14.26, "volume": 33803.5, "close_time": 1764889199999, "quote_volume": 481493.0426, "trades": 1479, "taker_buy_base": 19366.56, "taker_buy_quote": 275762.7635 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 14.27, "high": 14.32, "low": 14.24, "close": 14.26, "volume": 15300.32, "close_time": 1764892799999, "quote_volume": 218223.0389, "trades": 843, "taker_buy_base": 6962.25, "taker_buy_quote": 99337.9685 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 14.26, "high": 14.32, "low": 14.2, "close": 14.26, "volume": 24723.94, "close_time": 1764896399999, "quote_volume": 352604.8893, "trades": 1274, "taker_buy_base": 12600.52, "taker_buy_quote": 179695.5381 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 14.26, "high": 14.35, "low": 14.25, "close": 14.28, "volume": 11743.32, "close_time": 1764899999999, "quote_volume": 168037.6568, "trades": 991, "taker_buy_base": 7312.44, "taker_buy_quote": 104652.2509 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 14.27, "high": 14.4, "low": 14.25, "close": 14.33, "volume": 25078.54, "close_time": 1764903599999, "quote_volume": 359248.2452, "trades": 1160, "taker_buy_base": 12866.61, "taker_buy_quote": 184340.0446 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 14.33, "high": 14.38, "low": 14.22, "close": 14.26, "volume": 15877.41, "close_time": 1764907199999, "quote_volume": 226834.8136, "trades": 1019, "taker_buy_base": 6596.1, "taker_buy_quote": 94242.9457 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 14.26, "high": 14.31, "low": 14.18, "close": 14.25, "volume": 23395.64, "close_time": 1764910799999, "quote_volume": 333299.251, "trades": 1003, "taker_buy_base": 10423.81, "taker_buy_quote": 148489.8217 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 14.24, "high": 14.27, "low": 14.15, "close": 14.16, "volume": 15544.52, "close_time": 1764914399999, "quote_volume": 220640.617, "trades": 605, "taker_buy_base": 6404.6, "taker_buy_quote": 90908.0902 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 14.17, "high": 14.26, "low": 14.16, "close": 14.23, "volume": 20805.99, "close_time": 1764917999999, "quote_volume": 295983.4651, "trades": 792, "taker_buy_base": 12085.57, "taker_buy_quote": 171915.7545 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 14.24, "high": 14.32, "low": 14.22, "close": 14.25, "volume": 38606.11, "close_time": 1764921599999, "quote_volume": 551460.5609, "trades": 1239, "taker_buy_base": 15440.9, "taker_buy_quote": 220595.0115 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 14.25, "high": 14.33, "low": 14.22, "close": 14.33, "volume": 31290.27, "close_time": 1764925199999, "quote_volume": 446371.8584, "trades": 1329, "taker_buy_base": 13295.22, "taker_buy_quote": 189688.4738 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 14.32, "high": 14.33, "low": 14.02, "close": 14.04, "volume": 66146.14, "close_time": 1764928799999, "quote_volume": 932955.2313, "trades": 2818, "taker_buy_base": 25749.74, "taker_buy_quote": 363238.5276 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 14.04, "high": 14.14, "low": 14.03, "close": 14.09, "volume": 66122.36, "close_time": 1764932399999, "quote_volume": 930790.6962, "trades": 3034, "taker_buy_base": 30527.8, "taker_buy_quote": 429963.6085 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 14.09, "high": 14.13, "low": 13.97, "close": 14.05, "volume": 38526.97, "close_time": 1764935999999, "quote_volume": 540988.9572, "trades": 1595, "taker_buy_base": 16309.16, "taker_buy_quote": 229165.4798 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 14.05, "high": 14.09, "low": 13.99, "close": 14.0, "volume": 31161.19, "close_time": 1764939599999, "quote_volume": 437119.8782, "trades": 1426, "taker_buy_base": 17002.92, "taker_buy_quote": 238465.1571 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 13.99, "high": 14.05, "low": 13.83, "close": 13.86, "volume": 164288.14, "close_time": 1764943199999, "quote_volume": 2286170.0977, "trades": 4069, "taker_buy_base": 57282.43, "taker_buy_quote": 798190.4238 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 13.86, "high": 13.9, "low": 13.74, "close": 13.83, "volume": 160994.26, "close_time": 1764946799999, "quote_volume": 2226177.3418, "trades": 4605, "taker_buy_base": 72460.52, "taker_buy_quote": 1002739.1841 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 13.84, "high": 14.17, "low": 13.84, "close": 13.95, "volume": 164864.34, "close_time": 1764950399999, "quote_volume": 2314033.9076, "trades": 5429, "taker_buy_base": 90150.22, "taker_buy_quote": 1264618.415 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 13.95, "high": 13.96, "low": 13.4, "close": 13.54, "volume": 357962.61, "close_time": 1764953999999, "quote_volume": 4888160.0508, "trades": 9604, "taker_buy_base": 129545.72, "taker_buy_quote": 1766668.0881 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 13.53, "high": 13.6, "low": 13.37, "close": 13.54, "volume": 134646.4, "close_time": 1764957599999, "quote_volume": 1813610.6928, "trades": 4606, "taker_buy_base": 71097.1, "taker_buy_quote": 958178.7088 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 13.54, "high": 13.69, "low": 13.43, "close": 13.43, "volume": 119358.9, "close_time": 1764961199999, "quote_volume": 1622843.0758, "trades": 3893, "taker_buy_base": 38856.01, "taker_buy_quote": 527919.8187 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 13.44, "high": 13.62, "low": 13.36, "close": 13.57, "volume": 112500.99, "close_time": 1764964799999, "quote_volume": 1513879.0395, "trades": 3371, "taker_buy_base": 69619.24, "taker_buy_quote": 936509.3793 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 13.57, "high": 13.64, "low": 13.52, "close": 13.58, "volume": 30356.72, "close_time": 1764968399999, "quote_volume": 412508.7101, "trades": 1668, "taker_buy_base": 15419.78, "taker_buy_quote": 209544.5298 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 13.58, "high": 13.63, "low": 13.54, "close": 13.59, "volume": 44101.25, "close_time": 1764971999999, "quote_volume": 599605.3915, "trades": 1459, "taker_buy_base": 22381.47, "taker_buy_quote": 304289.2935 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 13.58, "high": 13.66, "low": 13.5, "close": 13.61, "volume": 71645.53, "close_time": 1764975599999, "quote_volume": 971940.8902, "trades": 1821, "taker_buy_base": 38060.6, "taker_buy_quote": 516361.9143 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 13.61, "high": 13.64, "low": 13.49, "close": 13.59, "volume": 18540.65, "close_time": 1764979199999, "quote_volume": 251777.8924, "trades": 890, "taker_buy_base": 7698.98, "taker_buy_quote": 104546.2396 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.6, "high": 13.62, "low": 13.5, "close": 13.59, "volume": 38951.48, "close_time": 1764982799999, "quote_volume": 528496.0578, "trades": 1545, "taker_buy_base": 25012.46, "taker_buy_quote": 339289.9954 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 13.59, "high": 13.65, "low": 13.57, "close": 13.63, "volume": 13233.31, "close_time": 1764986399999, "quote_volume": 180114.5247, "trades": 1021, "taker_buy_base": 6950.64, "taker_buy_quote": 94598.6126 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 13.62, "high": 13.68, "low": 13.58, "close": 13.67, "volume": 9582.24, "close_time": 1764989999999, "quote_volume": 130528.0846, "trades": 727, "taker_buy_base": 5791.2, "taker_buy_quote": 78899.4739 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 13.67, "high": 13.78, "low": 13.66, "close": 13.68, "volume": 59449.8, "close_time": 1764993599999, "quote_volume": 815821.9864, "trades": 2930, "taker_buy_base": 14440.75, "taker_buy_quote": 198128.4314 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 13.68, "high": 13.69, "low": 13.6, "close": 13.64, "volume": 24657.58, "close_time": 1764997199999, "quote_volume": 336361.7747, "trades": 818, "taker_buy_base": 7790.35, "taker_buy_quote": 106230.1072 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 13.64, "high": 13.69, "low": 13.63, "close": 13.63, "volume": 14505.84, "close_time": 1765000799999, "quote_volume": 198027.5812, "trades": 629, "taker_buy_base": 6930.11, "taker_buy_quote": 94603.7326 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 13.63, "high": 13.65, "low": 13.58, "close": 13.59, "volume": 26256.94, "close_time": 1765004399999, "quote_volume": 357485.9281, "trades": 1240, "taker_buy_base": 9864.3, "taker_buy_quote": 134314.2172 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 13.59, "high": 13.65, "low": 13.53, "close": 13.6, "volume": 61696.8, "close_time": 1765007999999, "quote_volume": 838469.9515, "trades": 2366, "taker_buy_base": 37700.45, "taker_buy_quote": 512258.5747 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 13.61, "high": 13.61, "low": 13.51, "close": 13.52, "volume": 32619.72, "close_time": 1765011599999, "quote_volume": 441518.1911, "trades": 1219, "taker_buy_base": 9344.32, "taker_buy_quote": 126482.9171 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 13.52, "high": 13.78, "low": 13.52, "close": 13.75, "volume": 52157.17, "close_time": 1765015199999, "quote_volume": 713597.7878, "trades": 3104, "taker_buy_base": 25402.21, "taker_buy_quote": 347406.7497 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 13.75, "high": 13.75, "low": 13.63, "close": 13.66, "volume": 25476.18, "close_time": 1765018799999, "quote_volume": 348520.9257, "trades": 954, "taker_buy_base": 15160.44, "taker_buy_quote": 207437.9443 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 13.66, "high": 13.76, "low": 13.65, "close": 13.76, "volume": 14634.57, "close_time": 1765022399999, "quote_volume": 200767.8461, "trades": 677, "taker_buy_base": 7421.8, "taker_buy_quote": 101790.5437 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 13.75, "high": 13.81, "low": 13.72, "close": 13.74, "volume": 30083.74, "close_time": 1765025999999, "quote_volume": 414084.4255, "trades": 1309, "taker_buy_base": 14768.84, "taker_buy_quote": 203238.1359 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 13.75, "high": 13.75, "low": 13.64, "close": 13.68, "volume": 29410.12, "close_time": 1765029599999, "quote_volume": 402649.6305, "trades": 1152, "taker_buy_base": 13966.41, "taker_buy_quote": 191197.7207 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 13.68, "high": 13.93, "low": 13.64, "close": 13.86, "volume": 146565.29, "close_time": 1765033199999, "quote_volume": 2018597.2141, "trades": 4321, "taker_buy_base": 68228.46, "taker_buy_quote": 940001.0694 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 13.86, "high": 13.94, "low": 13.78, "close": 13.83, "volume": 111523.34, "close_time": 1765036799999, "quote_volume": 1546283.1051, "trades": 3101, "taker_buy_base": 52579.52, "taker_buy_quote": 728745.1159 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 13.83, "high": 14.02, "low": 13.81, "close": 13.91, "volume": 63288.41, "close_time": 1765040399999, "quote_volume": 880506.5864, "trades": 2087, "taker_buy_base": 35073.09, "taker_buy_quote": 487741.2996 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 13.89, "high": 14.04, "low": 13.86, "close": 14.04, "volume": 42250.16, "close_time": 1765043999999, "quote_volume": 589624.5548, "trades": 1795, "taker_buy_base": 23538.89, "taker_buy_quote": 328422.7215 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 14.04, "high": 14.08, "low": 13.96, "close": 13.96, "volume": 36308.73, "close_time": 1765047599999, "quote_volume": 509102.1511, "trades": 1538, "taker_buy_base": 16345.68, "taker_buy_quote": 229325.2116 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 13.97, "high": 13.99, "low": 13.82, "close": 13.89, "volume": 50083.1, "close_time": 1765051199999, "quote_volume": 695358.5227, "trades": 1793, "taker_buy_base": 22034.6, "taker_buy_quote": 305846.5563 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 13.89, "high": 14.0, "low": 13.89, "close": 13.98, "volume": 19229.82, "close_time": 1765054799999, "quote_volume": 268324.7008, "trades": 945, "taker_buy_base": 10845.27, "taker_buy_quote": 151327.5798 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 13.98, "high": 14.03, "low": 13.94, "close": 13.97, "volume": 46475.1, "close_time": 1765058399999, "quote_volume": 649587.439, "trades": 2458, "taker_buy_base": 24934.54, "taker_buy_quote": 348585.6621 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 13.97, "high": 13.99, "low": 13.9, "close": 13.93, "volume": 11769.84, "close_time": 1765061999999, "quote_volume": 164258.8126, "trades": 1054, "taker_buy_base": 5527.85, "taker_buy_quote": 77175.1016 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 13.93, "high": 13.97, "low": 13.86, "close": 13.92, "volume": 35255.19, "close_time": 1765065599999, "quote_volume": 490166.8667, "trades": 1966, "taker_buy_base": 21433.9, "taker_buy_quote": 297920.1376 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.92, "high": 14.01, "low": 13.89, "close": 13.98, "volume": 19118.47, "close_time": 1765069199999, "quote_volume": 266550.6926, "trades": 1349, "taker_buy_base": 10093.4, "taker_buy_quote": 140705.7687 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 13.98, "high": 13.99, "low": 13.89, "close": 13.9, "volume": 16216.15, "close_time": 1765072799999, "quote_volume": 226123.4019, "trades": 848, "taker_buy_base": 6574.53, "taker_buy_quote": 91704.7388 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 13.91, "high": 14.02, "low": 13.9, "close": 14.01, "volume": 15400.31, "close_time": 1765076399999, "quote_volume": 214741.9107, "trades": 1012, "taker_buy_base": 7403.44, "taker_buy_quote": 103276.8079 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 14.0, "high": 14.01, "low": 13.94, "close": 14.01, "volume": 11378.79, "close_time": 1765079999999, "quote_volume": 159114.5936, "trades": 641, "taker_buy_base": 5920.77, "taker_buy_quote": 82782.109 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 14.01, "high": 14.04, "low": 13.9, "close": 13.92, "volume": 13828.65, "close_time": 1765083599999, "quote_volume": 193078.4817, "trades": 770, "taker_buy_base": 6655.82, "taker_buy_quote": 92919.6462 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 13.92, "high": 14.01, "low": 13.9, "close": 13.96, "volume": 11976.68, "close_time": 1765087199999, "quote_volume": 167234.0301, "trades": 526, "taker_buy_base": 4601.95, "taker_buy_quote": 64211.2457 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 13.95, "high": 14.01, "low": 13.94, "close": 14.01, "volume": 8505.94, "close_time": 1765090799999, "quote_volume": 118995.3431, "trades": 487, "taker_buy_base": 5810.17, "taker_buy_quote": 81287.0733 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 13.99, "high": 14.01, "low": 13.87, "close": 13.93, "volume": 17089.51, "close_time": 1765094399999, "quote_volume": 238066.5852, "trades": 893, "taker_buy_base": 7701.02, "taker_buy_quote": 107279.5161 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 13.93, "high": 13.94, "low": 13.84, "close": 13.84, "volume": 36878.65, "close_time": 1765097999999, "quote_volume": 512750.2304, "trades": 1640, "taker_buy_base": 12210.51, "taker_buy_quote": 169726.2865 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 13.84, "high": 13.87, "low": 13.74, "close": 13.78, "volume": 95437.89, "close_time": 1765101599999, "quote_volume": 1317060.5142, "trades": 2317, "taker_buy_base": 32806.22, "taker_buy_quote": 452512.6238 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 13.78, "high": 13.9, "low": 13.77, "close": 13.85, "volume": 16763.05, "close_time": 1765105199999, "quote_volume": 231757.5537, "trades": 794, "taker_buy_base": 8283.55, "taker_buy_quote": 114542.4178 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 13.84, "high": 13.86, "low": 13.78, "close": 13.78, "volume": 15103.89, "close_time": 1765108799999, "quote_volume": 208782.4947, "trades": 771, "taker_buy_base": 7457.77, "taker_buy_quote": 103105.6784 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 13.79, "high": 13.96, "low": 13.78, "close": 13.93, "volume": 23998.37, "close_time": 1765112399999, "quote_volume": 332882.2681, "trades": 1006, "taker_buy_base": 11149.46, "taker_buy_quote": 154698.6982 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 13.93, "high": 13.95, "low": 13.74, "close": 13.76, "volume": 41712.13, "close_time": 1765115999999, "quote_volume": 576238.5459, "trades": 2073, "taker_buy_base": 17955.75, "taker_buy_quote": 248063.5039 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 13.77, "high": 13.78, "low": 13.22, "close": 13.24, "volume": 374090.69, "close_time": 1765119599999, "quote_volume": 5024724.6612, "trades": 12342, "taker_buy_base": 185785.86, "taker_buy_quote": 2495238.9278 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 13.24, "high": 13.68, "low": 13.19, "close": 13.62, "volume": 171568.56, "close_time": 1765123199999, "quote_volume": 2304489.491, "trades": 7699, "taker_buy_base": 88417.06, "taker_buy_quote": 1186860.3893 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 13.61, "high": 13.68, "low": 13.47, "close": 13.68, "volume": 87219.28, "close_time": 1765126799999, "quote_volume": 1183742.6634, "trades": 3058, "taker_buy_base": 39507.75, "taker_buy_quote": 536179.9884 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 13.68, "high": 14.12, "low": 13.61, "close": 14.05, "volume": 153656.35, "close_time": 1765130399999, "quote_volume": 2136808.9216, "trades": 7231, "taker_buy_base": 75898.17, "taker_buy_quote": 1055366.4358 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 14.05, "high": 14.17, "low": 14.01, "close": 14.04, "volume": 175193.76, "close_time": 1765133999999, "quote_volume": 2470186.923, "trades": 5088, "taker_buy_base": 120816.01, "taker_buy_quote": 1703742.1092 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 14.05, "high": 14.09, "low": 13.98, "close": 14.07, "volume": 55792.67, "close_time": 1765137599999, "quote_volume": 782339.9873, "trades": 1704, "taker_buy_base": 34590.74, "taker_buy_quote": 484999.1975 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 14.07, "high": 14.13, "low": 14.05, "close": 14.12, "volume": 47596.49, "close_time": 1765141199999, "quote_volume": 670906.6883, "trades": 1296, "taker_buy_base": 28536.66, "taker_buy_quote": 402303.0879 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 14.12, "high": 14.12, "low": 13.68, "close": 13.78, "volume": 166249.59, "close_time": 1765144799999, "quote_volume": 2318214.5187, "trades": 7062, "taker_buy_base": 93972.52, "taker_buy_quote": 1310820.7396 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 13.78, "high": 13.78, "low": 13.42, "close": 13.58, "volume": 217176.26, "close_time": 1765148399999, "quote_volume": 2947139.2179, "trades": 8071, "taker_buy_base": 101004.28, "taker_buy_quote": 1371363.5107 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 13.58, "high": 13.67, "low": 13.5, "close": 13.66, "volume": 32175.04, "close_time": 1765151999999, "quote_volume": 437236.3622, "trades": 2055, "taker_buy_base": 17201.44, "taker_buy_quote": 233818.084 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.65, "high": 13.71, "low": 13.59, "close": 13.64, "volume": 27266.84, "close_time": 1765155599999, "quote_volume": 371944.192, "trades": 1680, "taker_buy_base": 14677.7, "taker_buy_quote": 200219.3939 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 13.63, "high": 14.04, "low": 13.63, "close": 13.83, "volume": 57639.67, "close_time": 1765159199999, "quote_volume": 800637.6508, "trades": 3427, "taker_buy_base": 31701.98, "taker_buy_quote": 440298.8939 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 13.83, "high": 13.97, "low": 13.81, "close": 13.94, "volume": 28689.59, "close_time": 1765162799999, "quote_volume": 398446.9021, "trades": 1457, "taker_buy_base": 12193.12, "taker_buy_quote": 169399.185 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 13.95, "high": 14.0, "low": 13.87, "close": 13.89, "volume": 24157.45, "close_time": 1765166399999, "quote_volume": 336191.2049, "trades": 1687, "taker_buy_base": 13077.33, "taker_buy_quote": 182005.5471 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 13.91, "high": 14.0, "low": 13.88, "close": 13.94, "volume": 19730.31, "close_time": 1765169999999, "quote_volume": 275128.5828, "trades": 1146, "taker_buy_base": 8670.69, "taker_buy_quote": 120935.6903 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 13.94, "high": 14.07, "low": 13.91, "close": 14.02, "volume": 21599.15, "close_time": 1765173599999, "quote_volume": 302474.0472, "trades": 1337, "taker_buy_base": 12585.21, "taker_buy_quote": 176264.8725 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 14.02, "high": 14.07, "low": 14.01, "close": 14.03, "volume": 13946.58, "close_time": 1765177199999, "quote_volume": 195864.0901, "trades": 912, "taker_buy_base": 8788.55, "taker_buy_quote": 123445.2441 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 14.03, "high": 14.06, "low": 13.96, "close": 14.01, "volume": 20438.25, "close_time": 1765180799999, "quote_volume": 286613.0919, "trades": 1202, "taker_buy_base": 11049.66, "taker_buy_quote": 155055.0745 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 14.01, "high": 14.12, "low": 13.98, "close": 14.11, "volume": 16125.17, "close_time": 1765184399999, "quote_volume": 226633.8056, "trades": 1025, "taker_buy_base": 9167.64, "taker_buy_quote": 128916.3756 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 14.12, "high": 14.29, "low": 14.07, "close": 14.09, "volume": 101441.11, "close_time": 1765187999999, "quote_volume": 1438394.2454, "trades": 3798, "taker_buy_base": 49398.76, "taker_buy_quote": 701309.6678 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 14.1, "high": 14.12, "low": 14.05, "close": 14.08, "volume": 18698.32, "close_time": 1765191599999, "quote_volume": 263264.617, "trades": 1184, "taker_buy_base": 8669.49, "taker_buy_quote": 122081.2769 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 14.08, "high": 14.09, "low": 13.91, "close": 13.95, "volume": 36230.86, "close_time": 1765195199999, "quote_volume": 506845.0048, "trades": 1874, "taker_buy_base": 18533.01, "taker_buy_quote": 259148.4963 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 13.95, "high": 13.98, "low": 13.89, "close": 13.97, "volume": 24858.0, "close_time": 1765198799999, "quote_volume": 346064.127, "trades": 1025, "taker_buy_base": 11542.71, "taker_buy_quote": 160747.8511 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 13.96, "high": 14.03, "low": 13.9, "close": 13.93, "volume": 35206.48, "close_time": 1765202399999, "quote_volume": 491570.941, "trades": 1589, "taker_buy_base": 21968.74, "taker_buy_quote": 306829.6749 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 13.93, "high": 14.1, "low": 13.87, "close": 13.89, "volume": 99174.14, "close_time": 1765205999999, "quote_volume": 1385203.244, "trades": 4044, "taker_buy_base": 50131.98, "taker_buy_quote": 700477.0669 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 13.89, "high": 13.92, "low": 13.67, "close": 13.75, "volume": 101456.86, "close_time": 1765209599999, "quote_volume": 1400626.0412, "trades": 4497, "taker_buy_base": 46181.28, "taker_buy_quote": 637420.9386 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 13.74, "high": 13.9, "low": 13.66, "close": 13.75, "volume": 62456.11, "close_time": 1765213199999, "quote_volume": 860086.423, "trades": 2787, "taker_buy_base": 28853.61, "taker_buy_quote": 397295.4343 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 13.74, "high": 13.81, "low": 13.65, "close": 13.78, "volume": 61015.52, "close_time": 1765216799999, "quote_volume": 838905.8757, "trades": 2532, "taker_buy_base": 22538.71, "taker_buy_quote": 309651.7497 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 13.78, "high": 13.84, "low": 13.57, "close": 13.64, "volume": 60450.01, "close_time": 1765220399999, "quote_volume": 826908.1271, "trades": 2504, "taker_buy_base": 22860.16, "taker_buy_quote": 313321.4481 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 13.64, "high": 13.76, "low": 13.62, "close": 13.7, "volume": 21300.92, "close_time": 1765223999999, "quote_volume": 291685.6721, "trades": 1740, "taker_buy_base": 11729.39, "taker_buy_quote": 160635.5387 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 13.71, "high": 13.85, "low": 13.7, "close": 13.79, "volume": 21667.86, "close_time": 1765227599999, "quote_volume": 298803.6298, "trades": 1535, "taker_buy_base": 13617.04, "taker_buy_quote": 187833.4969 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 13.8, "high": 13.92, "low": 13.76, "close": 13.9, "volume": 37236.17, "close_time": 1765231199999, "quote_volume": 516321.873, "trades": 1821, "taker_buy_base": 20281.82, "taker_buy_quote": 281253.284 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 13.91, "high": 13.92, "low": 13.77, "close": 13.81, "volume": 22318.22, "close_time": 1765234799999, "quote_volume": 308755.0405, "trades": 1025, "taker_buy_base": 13502.44, "taker_buy_quote": 186889.5827 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 13.82, "high": 13.85, "low": 13.72, "close": 13.77, "volume": 14006.36, "close_time": 1765238399999, "quote_volume": 192833.0658, "trades": 1017, "taker_buy_base": 6027.67, "taker_buy_quote": 82969.2417 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.77, "high": 13.86, "low": 13.71, "close": 13.72, "volume": 18346.44, "close_time": 1765241999999, "quote_volume": 253022.3973, "trades": 1126, "taker_buy_base": 8589.91, "taker_buy_quote": 118483.434 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 13.71, "high": 13.76, "low": 13.61, "close": 13.64, "volume": 18330.97, "close_time": 1765245599999, "quote_volume": 250707.8152, "trades": 995, "taker_buy_base": 8126.61, "taker_buy_quote": 111123.4885 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 13.65, "high": 13.71, "low": 13.59, "close": 13.61, "volume": 66171.51, "close_time": 1765249199999, "quote_volume": 903103.6321, "trades": 2090, "taker_buy_base": 30602.62, "taker_buy_quote": 417609.6736 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 13.61, "high": 13.72, "low": 13.54, "close": 13.72, "volume": 45413.23, "close_time": 1765252799999, "quote_volume": 618205.2799, "trades": 1854, "taker_buy_base": 28055.38, "taker_buy_quote": 381917.4375 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 13.72, "high": 13.73, "low": 13.58, "close": 13.63, "volume": 19488.77, "close_time": 1765256399999, "quote_volume": 265821.0652, "trades": 919, "taker_buy_base": 8015.34, "taker_buy_quote": 109232.574 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 13.62, "high": 13.73, "low": 13.58, "close": 13.66, "volume": 73955.68, "close_time": 1765259999999, "quote_volume": 1009970.0325, "trades": 1853, "taker_buy_base": 22125.99, "taker_buy_quote": 302557.583 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 13.66, "high": 13.73, "low": 13.61, "close": 13.7, "volume": 20384.96, "close_time": 1765263599999, "quote_volume": 278783.6238, "trades": 784, "taker_buy_base": 9909.62, "taker_buy_quote": 135552.0636 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 13.71, "high": 13.85, "low": 13.69, "close": 13.83, "volume": 25181.04, "close_time": 1765267199999, "quote_volume": 346978.0028, "trades": 1134, "taker_buy_base": 14765.7, "taker_buy_quote": 203356.0387 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 13.84, "high": 13.87, "low": 13.8, "close": 13.85, "volume": 21795.46, "close_time": 1765270799999, "quote_volume": 301342.1834, "trades": 1232, "taker_buy_base": 12131.96, "taker_buy_quote": 167729.4422 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 13.84, "high": 13.85, "low": 13.71, "close": 13.72, "volume": 28354.69, "close_time": 1765274399999, "quote_volume": 389908.508, "trades": 1067, "taker_buy_base": 12787.71, "taker_buy_quote": 175887.782 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 13.73, "high": 13.75, "low": 13.62, "close": 13.71, "volume": 55363.84, "close_time": 1765277999999, "quote_volume": 758714.57, "trades": 2489, "taker_buy_base": 20336.01, "taker_buy_quote": 278501.6812 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 13.7, "high": 13.78, "low": 13.66, "close": 13.74, "volume": 14621.58, "close_time": 1765281599999, "quote_volume": 200573.2328, "trades": 833, "taker_buy_base": 8224.0, "taker_buy_quote": 112825.6475 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 13.73, "high": 13.85, "low": 13.72, "close": 13.82, "volume": 22887.11, "close_time": 1765285199999, "quote_volume": 315716.8873, "trades": 1199, "taker_buy_base": 14206.75, "taker_buy_quote": 195958.5559 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 13.83, "high": 13.86, "low": 13.66, "close": 13.7, "volume": 49181.32, "close_time": 1765288799999, "quote_volume": 677357.2384, "trades": 1604, "taker_buy_base": 21374.95, "taker_buy_quote": 294593.0279 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 13.7, "high": 13.76, "low": 13.65, "close": 13.75, "volume": 32094.06, "close_time": 1765292399999, "quote_volume": 440158.0216, "trades": 1838, "taker_buy_base": 14168.35, "taker_buy_quote": 194447.8841 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 13.74, "high": 14.44, "low": 13.72, "close": 14.41, "volume": 316252.83, "close_time": 1765295999999, "quote_volume": 4469037.9975, "trades": 13637, "taker_buy_base": 160842.04, "taker_buy_quote": 2273747.3894 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 14.42, "high": 14.88, "low": 14.42, "close": 14.85, "volume": 325147.12, "close_time": 1765299599999, "quote_volume": 4775609.0305, "trades": 17369, "taker_buy_base": 206161.54, "taker_buy_quote": 3026667.6498 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 14.85, "high": 15.0, "low": 14.73, "close": 14.83, "volume": 160043.25, "close_time": 1765303199999, "quote_volume": 2380133.4577, "trades": 10231, "taker_buy_base": 85930.49, "taker_buy_quote": 1278694.9192 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 14.84, "high": 14.87, "low": 14.73, "close": 14.76, "volume": 60865.6, "close_time": 1765306799999, "quote_volume": 900894.7771, "trades": 4035, "taker_buy_base": 31438.11, "taker_buy_quote": 465427.3757 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 14.76, "high": 14.78, "low": 14.63, "close": 14.65, "volume": 51215.14, "close_time": 1765310399999, "quote_volume": 752770.4809, "trades": 3266, "taker_buy_base": 26799.07, "taker_buy_quote": 393857.4627 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 14.65, "high": 14.65, "low": 14.39, "close": 14.49, "volume": 112307.35, "close_time": 1765313999999, "quote_volume": 1627158.031, "trades": 5995, "taker_buy_base": 61231.56, "taker_buy_quote": 887008.0994 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 14.48, "high": 14.52, "low": 14.23, "close": 14.36, "volume": 124208.31, "close_time": 1765317599999, "quote_volume": 1787139.6132, "trades": 5767, "taker_buy_base": 72631.87, "taker_buy_quote": 1045759.114 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 14.38, "high": 14.54, "low": 14.35, "close": 14.5, "volume": 42941.89, "close_time": 1765321199999, "quote_volume": 621007.0067, "trades": 2581, "taker_buy_base": 18427.64, "taker_buy_quote": 266594.05 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 14.49, "high": 14.54, "low": 14.4, "close": 14.42, "volume": 23868.4, "close_time": 1765324799999, "quote_volume": 345480.775, "trades": 1271, "taker_buy_base": 10819.36, "taker_buy_quote": 156653.5976 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 14.41, "high": 14.46, "low": 14.31, "close": 14.32, "volume": 32242.64, "close_time": 1765328399999, "quote_volume": 463433.967, "trades": 1584, "taker_buy_base": 14512.45, "taker_buy_quote": 208641.6443 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 14.33, "high": 14.35, "low": 14.23, "close": 14.27, "volume": 32682.76, "close_time": 1765331999999, "quote_volume": 467308.9366, "trades": 1633, "taker_buy_base": 13517.5, "taker_buy_quote": 193259.0337 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 14.27, "high": 14.35, "low": 14.21, "close": 14.27, "volume": 42039.06, "close_time": 1765335599999, "quote_volume": 599158.2618, "trades": 1406, "taker_buy_base": 11822.68, "taker_buy_quote": 168653.749 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 14.27, "high": 14.29, "low": 14.21, "close": 14.22, "volume": 10220.09, "close_time": 1765339199999, "quote_volume": 145557.462, "trades": 967, "taker_buy_base": 6184.78, "taker_buy_quote": 88100.1063 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 14.21, "high": 14.27, "low": 14.18, "close": 14.22, "volume": 21581.69, "close_time": 1765342799999, "quote_volume": 306740.6404, "trades": 1352, "taker_buy_base": 10305.12, "taker_buy_quote": 146503.7716 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 14.22, "high": 14.28, "low": 14.16, "close": 14.18, "volume": 41627.44, "close_time": 1765346399999, "quote_volume": 591535.877, "trades": 1236, "taker_buy_base": 13176.12, "taker_buy_quote": 187356.4973 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 14.18, "high": 14.22, "low": 14.16, "close": 14.21, "volume": 35258.87, "close_time": 1765349999999, "quote_volume": 500512.6058, "trades": 1288, "taker_buy_base": 20306.98, "taker_buy_quote": 288267.6936 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 14.21, "high": 14.21, "low": 14.11, "close": 14.18, "volume": 23785.74, "close_time": 1765353599999, "quote_volume": 336845.4384, "trades": 1336, "taker_buy_base": 11330.48, "taker_buy_quote": 160483.5758 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 14.19, "high": 14.21, "low": 14.15, "close": 14.17, "volume": 26813.44, "close_time": 1765357199999, "quote_volume": 380110.3728, "trades": 985, "taker_buy_base": 13474.22, "taker_buy_quote": 191046.3804 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 14.18, "high": 14.35, "low": 14.14, "close": 14.31, "volume": 81558.35, "close_time": 1765360799999, "quote_volume": 1159877.8634, "trades": 2566, "taker_buy_base": 36965.01, "taker_buy_quote": 526438.4213 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 14.31, "high": 14.44, "low": 14.13, "close": 14.14, "volume": 78988.05, "close_time": 1765364399999, "quote_volume": 1128495.6956, "trades": 3744, "taker_buy_base": 34350.31, "taker_buy_quote": 491530.4166 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 14.14, "high": 14.19, "low": 14.06, "close": 14.19, "volume": 42286.62, "close_time": 1765367999999, "quote_volume": 597137.8822, "trades": 1497, "taker_buy_base": 22265.23, "taker_buy_quote": 314382.6614 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 14.18, "high": 14.18, "low": 14.08, "close": 14.16, "volume": 30299.16, "close_time": 1765371599999, "quote_volume": 428186.8267, "trades": 1048, "taker_buy_base": 13682.66, "taker_buy_quote": 193290.5051 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 14.16, "high": 14.18, "low": 14.11, "close": 14.14, "volume": 31399.14, "close_time": 1765375199999, "quote_volume": 444152.7859, "trades": 1213, "taker_buy_base": 15820.63, "taker_buy_quote": 223755.1394 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 14.14, "high": 14.15, "low": 14.02, "close": 14.07, "volume": 68749.79, "close_time": 1765378799999, "quote_volume": 967063.285, "trades": 2945, "taker_buy_base": 25082.22, "taker_buy_quote": 353030.2621 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 14.06, "high": 14.14, "low": 13.94, "close": 14.01, "volume": 45400.09, "close_time": 1765382399999, "quote_volume": 636929.439, "trades": 2530, "taker_buy_base": 18175.46, "taker_buy_quote": 255030.8473 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 14.01, "high": 14.22, "low": 13.99, "close": 14.17, "volume": 59856.78, "close_time": 1765385999999, "quote_volume": 846092.6055, "trades": 2894, "taker_buy_base": 33557.11, "taker_buy_quote": 474198.9588 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 14.17, "high": 14.33, "low": 14.15, "close": 14.28, "volume": 29236.4, "close_time": 1765389599999, "quote_volume": 416894.8268, "trades": 2103, "taker_buy_base": 16977.6, "taker_buy_quote": 242163.5805 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 14.28, "high": 14.55, "low": 14.23, "close": 14.39, "volume": 84586.65, "close_time": 1765393199999, "quote_volume": 1215561.7701, "trades": 4895, "taker_buy_base": 44249.75, "taker_buy_quote": 636319.4549 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 14.39, "high": 14.64, "low": 14.21, "close": 14.49, "volume": 391580.62, "close_time": 1765396799999, "quote_volume": 5660643.4755, "trades": 15335, "taker_buy_base": 203955.81, "taker_buy_quote": 2950032.0997 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 14.5, "high": 14.89, "low": 14.37, "close": 14.44, "volume": 266729.15, "close_time": 1765400399999, "quote_volume": 3903177.1369, "trades": 12870, "taker_buy_base": 134362.92, "taker_buy_quote": 1966240.8937 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 14.44, "high": 14.48, "low": 14.23, "close": 14.25, "volume": 96679.57, "close_time": 1765403999999, "quote_volume": 1387191.405, "trades": 4348, "taker_buy_base": 45439.36, "taker_buy_quote": 652576.9177 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 14.25, "high": 14.34, "low": 14.09, "close": 14.25, "volume": 76899.81, "close_time": 1765407599999, "quote_volume": 1092154.4638, "trades": 3802, "taker_buy_base": 39816.07, "taker_buy_quote": 566212.1271 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 14.24, "high": 14.28, "low": 14.1, "close": 14.11, "volume": 35948.9, "close_time": 1765411199999, "quote_volume": 509887.6843, "trades": 1965, "taker_buy_base": 18644.52, "taker_buy_quote": 264522.9943 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 14.1, "high": 14.14, "low": 13.81, "close": 13.88, "volume": 67775.92, "close_time": 1765414799999, "quote_volume": 947177.0051, "trades": 3276, "taker_buy_base": 29797.86, "taker_buy_quote": 416384.4844 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 13.87, "high": 13.89, "low": 13.73, "close": 13.75, "volume": 46213.53, "close_time": 1765418399999, "quote_volume": 638172.1815, "trades": 3387, "taker_buy_base": 22951.84, "taker_buy_quote": 316828.4087 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 13.74, "high": 13.74, "low": 13.6, "close": 13.61, "volume": 85171.67, "close_time": 1765421999999, "quote_volume": 1163178.8416, "trades": 4030, "taker_buy_base": 36674.24, "taker_buy_quote": 501472.2329 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 13.61, "high": 13.61, "low": 13.44, "close": 13.53, "volume": 151428.95, "close_time": 1765425599999, "quote_volume": 2049552.2138, "trades": 5059, "taker_buy_base": 47929.9, "taker_buy_quote": 647741.1076 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 13.53, "high": 13.69, "low": 13.47, "close": 13.66, "volume": 54415.08, "close_time": 1765429199999, "quote_volume": 738549.9852, "trades": 2715, "taker_buy_base": 34719.42, "taker_buy_quote": 471249.3135 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 13.65, "high": 13.68, "low": 13.59, "close": 13.67, "volume": 29022.96, "close_time": 1765432799999, "quote_volume": 396038.12, "trades": 1242, "taker_buy_base": 16333.1, "taker_buy_quote": 222932.5571 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 13.66, "high": 13.67, "low": 13.57, "close": 13.59, "volume": 65871.07, "close_time": 1765436399999, "quote_volume": 896703.7346, "trades": 1681, "taker_buy_base": 25182.73, "taker_buy_quote": 342905.0278 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 13.59, "high": 13.61, "low": 13.52, "close": 13.54, "volume": 25799.32, "close_time": 1765439999999, "quote_volume": 349797.9032, "trades": 859, "taker_buy_base": 11962.96, "taker_buy_quote": 162238.8628 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 13.54, "high": 13.54, "low": 13.43, "close": 13.5, "volume": 64128.42, "close_time": 1765443599999, "quote_volume": 863573.3862, "trades": 2223, "taker_buy_base": 26927.11, "taker_buy_quote": 362637.0568 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 13.49, "high": 13.62, "low": 13.48, "close": 13.54, "volume": 94282.56, "close_time": 1765447199999, "quote_volume": 1277891.0101, "trades": 2998, "taker_buy_base": 47899.46, "taker_buy_quote": 649226.001 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 13.55, "high": 13.61, "low": 13.52, "close": 13.59, "volume": 34769.45, "close_time": 1765450799999, "quote_volume": 471391.8203, "trades": 1023, "taker_buy_base": 14715.74, "taker_buy_quote": 199497.5503 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 13.59, "high": 13.64, "low": 13.57, "close": 13.61, "volume": 25584.6, "close_time": 1765454399999, "quote_volume": 348238.3755, "trades": 763, "taker_buy_base": 14541.86, "taker_buy_quote": 197965.9571 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 13.6, "high": 13.65, "low": 13.57, "close": 13.59, "volume": 23183.52, "close_time": 1765457999999, "quote_volume": 315411.2476, "trades": 1185, "taker_buy_base": 10494.01, "taker_buy_quote": 142742.4625 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 13.6, "high": 13.65, "low": 13.55, "close": 13.62, "volume": 19878.42, "close_time": 1765461599999, "quote_volume": 270537.6356, "trades": 1103, "taker_buy_base": 9295.14, "taker_buy_quote": 126477.4641 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 13.63, "high": 13.66, "low": 13.44, "close": 13.51, "volume": 98683.87, "close_time": 1765465199999, "quote_volume": 1338445.6567, "trades": 3848, "taker_buy_base": 49258.08, "taker_buy_quote": 668268.0987 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 13.49, "high": 13.72, "low": 13.46, "close": 13.53, "volume": 73724.56, "close_time": 1765468799999, "quote_volume": 1000935.8118, "trades": 4459, "taker_buy_base": 37409.93, "taker_buy_quote": 507872.7723 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 13.52, "high": 13.61, "low": 13.41, "close": 13.49, "volume": 84908.54, "close_time": 1765472399999, "quote_volume": 1145774.1671, "trades": 3646, "taker_buy_base": 49240.3, "taker_buy_quote": 664528.9148 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 13.49, "high": 13.59, "low": 13.46, "close": 13.56, "volume": 31130.6, "close_time": 1765475999999, "quote_volume": 421672.1363, "trades": 1929, "taker_buy_base": 18503.85, "taker_buy_quote": 250648.1967 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 13.55, "high": 13.82, "low": 13.53, "close": 13.69, "volume": 78212.5, "close_time": 1765479599999, "quote_volume": 1071326.8537, "trades": 3549, "taker_buy_base": 39984.98, "taker_buy_quote": 547567.155 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 13.69, "high": 13.86, "low": 13.65, "close": 13.71, "volume": 77030.74, "close_time": 1765483199999, "quote_volume": 1059303.644, "trades": 3527, "taker_buy_base": 36632.78, "taker_buy_quote": 503715.9951 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 13.7, "high": 13.95, "low": 13.7, "close": 13.94, "volume": 65676.44, "close_time": 1765486799999, "quote_volume": 908630.5211, "trades": 2566, "taker_buy_base": 38547.49, "taker_buy_quote": 533267.1369 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 13.94, "high": 14.22, "low": 13.88, "close": 14.11, "volume": 195881.44, "close_time": 1765490399999, "quote_volume": 2761627.8853, "trades": 6543, "taker_buy_base": 95934.09, "taker_buy_quote": 1352562.1802 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 14.13, "high": 14.2, "low": 14.04, "close": 14.1, "volume": 71334.3, "close_time": 1765493999999, "quote_volume": 1007205.1818, "trades": 2645, "taker_buy_base": 29271.86, "taker_buy_quote": 413466.0101 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 14.1, "high": 14.14, "low": 13.99, "close": 14.06, "volume": 55473.68, "close_time": 1765497599999, "quote_volume": 779600.6657, "trades": 2538, "taker_buy_base": 23719.04, "taker_buy_quote": 333610.2496 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 14.07, "high": 14.18, "low": 13.84, "close": 13.85, "volume": 53031.99, "close_time": 1765501199999, "quote_volume": 742988.3904, "trades": 2610, "taker_buy_base": 24514.94, "taker_buy_quote": 343487.2154 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 13.86, "high": 14.03, "low": 13.85, "close": 13.97, "volume": 31934.67, "close_time": 1765504799999, "quote_volume": 445655.2488, "trades": 1886, "taker_buy_base": 17742.75, "taker_buy_quote": 247648.369 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 13.97, "high": 14.12, "low": 13.92, "close": 14.05, "volume": 21207.13, "close_time": 1765508399999, "quote_volume": 297689.2422, "trades": 1356, "taker_buy_base": 10002.42, "taker_buy_quote": 140517.7772 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 14.06, "high": 14.1, "low": 13.94, "close": 14.01, "volume": 21191.26, "close_time": 1765511999999, "quote_volume": 296974.6106, "trades": 1247, "taker_buy_base": 9352.08, "taker_buy_quote": 131009.0293 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 14.01, "high": 14.02, "low": 13.96, "close": 14.0, "volume": 11779.47, "close_time": 1765515599999, "quote_volume": 164805.8929, "trades": 875, "taker_buy_base": 6077.89, "taker_buy_quote": 85051.0555 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 14.0, "high": 14.12, "low": 13.95, "close": 14.12, "volume": 17774.66, "close_time": 1765519199999, "quote_volume": 249658.234, "trades": 1087, "taker_buy_base": 10854.92, "taker_buy_quote": 152477.1748 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 14.12, "high": 14.21, "low": 14.06, "close": 14.08, "volume": 17629.4, "close_time": 1765522799999, "quote_volume": 249412.185, "trades": 1372, "taker_buy_base": 8369.21, "taker_buy_quote": 118431.7787 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 14.07, "high": 14.11, "low": 14.04, "close": 14.07, "volume": 22894.72, "close_time": 1765526399999, "quote_volume": 322115.2128, "trades": 898, "taker_buy_base": 8229.96, "taker_buy_quote": 115858.1529 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 14.07, "high": 14.07, "low": 13.93, "close": 13.99, "volume": 33737.81, "close_time": 1765529999999, "quote_volume": 472754.5327, "trades": 1244, "taker_buy_base": 12530.82, "taker_buy_quote": 175520.0166 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 14.0, "high": 14.09, "low": 13.95, "close": 14.09, "volume": 24280.71, "close_time": 1765533599999, "quote_volume": 340421.5304, "trades": 1295, "taker_buy_base": 11507.97, "taker_buy_quote": 161461.3494 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 14.09, "high": 14.14, "low": 14.06, "close": 14.09, "volume": 20050.21, "close_time": 1765537199999, "quote_volume": 282767.7816, "trades": 1059, "taker_buy_base": 9241.05, "taker_buy_quote": 130344.3626 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 14.09, "high": 14.13, "low": 14.05, "close": 14.12, "volume": 11489.87, "close_time": 1765540799999, "quote_volume": 161858.3653, "trades": 870, "taker_buy_base": 4532.33, "taker_buy_quote": 63869.7522 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 14.12, "high": 14.19, "low": 14.08, "close": 14.18, "volume": 28855.4, "close_time": 1765544399999, "quote_volume": 407408.6214, "trades": 1171, "taker_buy_base": 15297.33, "taker_buy_quote": 216031.8562 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 14.19, "high": 14.34, "low": 14.17, "close": 14.26, "volume": 50747.63, "close_time": 1765547999999, "quote_volume": 723653.1215, "trades": 2553, "taker_buy_base": 24941.91, "taker_buy_quote": 355925.7161 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 14.26, "high": 14.33, "low": 14.15, "close": 14.19, "volume": 77896.73, "close_time": 1765551599999, "quote_volume": 1108383.6801, "trades": 3502, "taker_buy_base": 32725.43, "taker_buy_quote": 465837.0538 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 14.19, "high": 14.19, "low": 13.44, "close": 13.54, "volume": 206006.56, "close_time": 1765555199999, "quote_volume": 2846815.8854, "trades": 9747, "taker_buy_base": 91754.23, "taker_buy_quote": 1267320.5813 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 13.53, "high": 13.59, "low": 13.28, "close": 13.4, "volume": 120894.88, "close_time": 1765558799999, "quote_volume": 1623744.3664, "trades": 7752, "taker_buy_base": 54843.62, "taker_buy_quote": 737449.5229 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 13.41, "high": 13.58, "low": 13.39, "close": 13.49, "volume": 72494.69, "close_time": 1765562399999, "quote_volume": 980445.3305, "trades": 4476, "taker_buy_base": 29947.14, "taker_buy_quote": 404748.4608 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 13.5, "high": 13.68, "low": 13.49, "close": 13.58, "volume": 43067.15, "close_time": 1765565999999, "quote_volume": 585661.7134, "trades": 2819, "taker_buy_base": 23755.15, "taker_buy_quote": 323061.5103 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 13.58, "high": 13.6, "low": 13.51, "close": 13.59, "volume": 22215.73, "close_time": 1765569599999, "quote_volume": 301121.9468, "trades": 1480, "taker_buy_base": 11088.09, "taker_buy_quote": 150390.5952 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 13.59, "high": 13.63, "low": 13.54, "close": 13.6, "volume": 35103.44, "close_time": 1765573199999, "quote_volume": 477046.8342, "trades": 1743, "taker_buy_base": 16909.91, "taker_buy_quote": 229783.5754 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 13.6, "high": 13.68, "low": 13.58, "close": 13.58, "volume": 24790.41, "close_time": 1765576799999, "quote_volume": 337837.6889, "trades": 1104, "taker_buy_base": 12145.55, "taker_buy_quote": 165533.8489 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 13.59, "high": 13.69, "low": 13.57, "close": 13.66, "volume": 14896.1, "close_time": 1765580399999, "quote_volume": 203513.0551, "trades": 821, "taker_buy_base": 7827.86, "taker_buy_quote": 106928.0263 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 13.67, "high": 13.7, "low": 13.63, "close": 13.65, "volume": 9755.01, "close_time": 1765583999999, "quote_volume": 133396.6711, "trades": 561, "taker_buy_base": 4773.26, "taker_buy_quote": 65296.5598 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 13.65, "high": 13.69, "low": 13.6, "close": 13.63, "volume": 24228.76, "close_time": 1765587599999, "quote_volume": 330666.78, "trades": 448, "taker_buy_base": 18035.61, "taker_buy_quote": 246178.0928 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 13.64, "high": 13.67, "low": 13.61, "close": 13.64, "volume": 3298.42, "close_time": 1765591199999, "quote_volume": 44992.5589, "trades": 296, "taker_buy_base": 2226.12, "taker_buy_quote": 30361.5606 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 13.64, "high": 13.72, "low": 13.64, "close": 13.69, "volume": 14863.78, "close_time": 1765594799999, "quote_volume": 203426.006, "trades": 663, "taker_buy_base": 8231.76, "taker_buy_quote": 112626.8782 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 13.69, "high": 13.75, "low": 13.68, "close": 13.71, "volume": 8979.95, "close_time": 1765598399999, "quote_volume": 123224.0612, "trades": 529, "taker_buy_base": 6365.83, "taker_buy_quote": 87357.063 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 13.72, "high": 13.77, "low": 13.7, "close": 13.74, "volume": 9000.33, "close_time": 1765601999999, "quote_volume": 123564.5695, "trades": 519, "taker_buy_base": 5037.15, "taker_buy_quote": 69174.8824 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 13.74, "high": 13.8, "low": 13.73, "close": 13.79, "volume": 10026.93, "close_time": 1765605599999, "quote_volume": 137930.8907, "trades": 561, "taker_buy_base": 6029.7, "taker_buy_quote": 82938.1787 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 13.79, "high": 13.79, "low": 13.7, "close": 13.71, "volume": 11344.28, "close_time": 1765609199999, "quote_volume": 155675.8319, "trades": 601, "taker_buy_base": 6550.33, "taker_buy_quote": 89869.3059 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 13.72, "high": 13.8, "low": 13.72, "close": 13.79, "volume": 12765.29, "close_time": 1765612799999, "quote_volume": 175631.4907, "trades": 674, "taker_buy_base": 9377.36, "taker_buy_quote": 129050.6098 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 13.8, "high": 13.98, "low": 13.79, "close": 13.93, "volume": 31432.42, "close_time": 1765616399999, "quote_volume": 437086.7406, "trades": 1794, "taker_buy_base": 18348.86, "taker_buy_quote": 255159.6425 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 13.93, "high": 13.96, "low": 13.85, "close": 13.86, "volume": 31398.56, "close_time": 1765619999999, "quote_volume": 436654.4378, "trades": 1095, "taker_buy_base": 10112.29, "taker_buy_quote": 140513.5165 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 13.86, "high": 13.97, "low": 13.86, "close": 13.91, "volume": 43562.2, "close_time": 1765623599999, "quote_volume": 606352.3359, "trades": 1210, "taker_buy_base": 19236.95, "taker_buy_quote": 267685.2711 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 13.9, "high": 13.91, "low": 13.81, "close": 13.81, "volume": 16707.36, "close_time": 1765627199999, "quote_volume": 231492.6662, "trades": 551, "taker_buy_base": 6112.94, "taker_buy_quote": 84728.2276 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 13.81, "high": 13.85, "low": 13.74, "close": 13.75, "volume": 9235.34, "close_time": 1765630799999, "quote_volume": 127219.95, "trades": 584, "taker_buy_base": 3328.37, "taker_buy_quote": 45881.179 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 13.75, "high": 13.77, "low": 13.69, "close": 13.73, "volume": 14007.22, "close_time": 1765634399999, "quote_volume": 192163.8055, "trades": 740, "taker_buy_base": 6248.1, "taker_buy_quote": 85746.1935 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 13.72, "high": 13.76, "low": 13.66, "close": 13.71, "volume": 13944.7, "close_time": 1765637999999, "quote_volume": 191188.9871, "trades": 775, "taker_buy_base": 6255.26, "taker_buy_quote": 85762.011 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 13.71, "high": 13.85, "low": 13.71, "close": 13.83, "volume": 23345.78, "close_time": 1765641599999, "quote_volume": 322109.2772, "trades": 989, "taker_buy_base": 13322.35, "taker_buy_quote": 183770.7737 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 13.82, "high": 13.87, "low": 13.74, "close": 13.78, "volume": 10863.65, "close_time": 1765645199999, "quote_volume": 149926.046, "trades": 907, "taker_buy_base": 5384.79, "taker_buy_quote": 74372.5086 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 13.78, "high": 13.78, "low": 13.69, "close": 13.71, "volume": 14400.76, "close_time": 1765648799999, "quote_volume": 197536.0193, "trades": 539, "taker_buy_base": 5267.95, "taker_buy_quote": 72240.8226 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 13.71, "high": 13.77, "low": 13.7, "close": 13.73, "volume": 6050.97, "close_time": 1765652399999, "quote_volume": 83116.6039, "trades": 403, "taker_buy_base": 3220.07, "taker_buy_quote": 44250.3052 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 13.73, "high": 13.78, "low": 13.72, "close": 13.75, "volume": 5559.39, "close_time": 1765655999999, "quote_volume": 76432.1793, "trades": 439, "taker_buy_base": 3674.75, "taker_buy_quote": 50525.1816 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 13.76, "high": 13.77, "low": 13.7, "close": 13.71, "volume": 7482.9, "close_time": 1765659599999, "quote_volume": 102761.2794, "trades": 430, "taker_buy_base": 3150.46, "taker_buy_quote": 43284.3588 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 13.71, "high": 13.73, "low": 13.61, "close": 13.71, "volume": 38557.04, "close_time": 1765663199999, "quote_volume": 526975.3605, "trades": 1510, "taker_buy_base": 16931.75, "taker_buy_quote": 231353.8667 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 13.72, "high": 13.75, "low": 13.66, "close": 13.71, "volume": 16910.51, "close_time": 1765666799999, "quote_volume": 231949.3671, "trades": 931, "taker_buy_base": 12345.17, "taker_buy_quote": 169415.8927 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 13.71, "high": 13.75, "low": 13.69, "close": 13.74, "volume": 9163.8, "close_time": 1765670399999, "quote_volume": 125754.6331, "trades": 828, "taker_buy_base": 5189.29, "taker_buy_quote": 71216.8916 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.74, "high": 13.8, "low": 13.72, "close": 13.75, "volume": 60920.1, "close_time": 1765673999999, "quote_volume": 838032.1815, "trades": 1427, "taker_buy_base": 27894.38, "taker_buy_quote": 383994.683 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 13.74, "high": 13.77, "low": 13.7, "close": 13.71, "volume": 7109.2, "close_time": 1765677599999, "quote_volume": 97674.8349, "trades": 642, "taker_buy_base": 3314.66, "taker_buy_quote": 45555.8519 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 13.72, "high": 13.79, "low": 13.71, "close": 13.78, "volume": 7636.69, "close_time": 1765681199999, "quote_volume": 105165.5176, "trades": 509, "taker_buy_base": 3571.81, "taker_buy_quote": 49164.8413 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 13.78, "high": 13.79, "low": 13.7, "close": 13.72, "volume": 10237.39, "close_time": 1765684799999, "quote_volume": 140621.9449, "trades": 427, "taker_buy_base": 4557.22, "taker_buy_quote": 62617.5703 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 13.71, "high": 13.73, "low": 13.65, "close": 13.67, "volume": 6774.49, "close_time": 1765688399999, "quote_volume": 92687.3406, "trades": 408, "taker_buy_base": 3548.83, "taker_buy_quote": 48546.9885 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 13.66, "high": 13.69, "low": 13.62, "close": 13.69, "volume": 7801.35, "close_time": 1765691999999, "quote_volume": 106500.8133, "trades": 545, "taker_buy_base": 3339.97, "taker_buy_quote": 45585.4395 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 13.69, "high": 13.72, "low": 13.65, "close": 13.7, "volume": 9691.53, "close_time": 1765695599999, "quote_volume": 132655.6724, "trades": 553, "taker_buy_base": 5143.35, "taker_buy_quote": 70414.1153 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 13.69, "high": 13.74, "low": 13.68, "close": 13.72, "volume": 7100.1, "close_time": 1765699199999, "quote_volume": 97298.7653, "trades": 348, "taker_buy_base": 4163.03, "taker_buy_quote": 57047.0697 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 13.72, "high": 13.76, "low": 13.65, "close": 13.65, "volume": 11305.88, "close_time": 1765702799999, "quote_volume": 154804.6561, "trades": 527, "taker_buy_base": 6062.22, "taker_buy_quote": 83034.5104 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 13.66, "high": 13.7, "low": 13.62, "close": 13.69, "volume": 16423.86, "close_time": 1765706399999, "quote_volume": 224199.6049, "trades": 551, "taker_buy_base": 10308.97, "taker_buy_quote": 140753.7044 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 13.7, "high": 13.72, "low": 13.56, "close": 13.61, "volume": 41892.25, "close_time": 1765709999999, "quote_volume": 570691.586, "trades": 1924, "taker_buy_base": 15923.62, "taker_buy_quote": 216804.9583 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 13.61, "high": 13.63, "low": 13.43, "close": 13.58, "volume": 37901.69, "close_time": 1765713599999, "quote_volume": 513040.3718, "trades": 2964, "taker_buy_base": 14580.88, "taker_buy_quote": 197426.8825 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 13.57, "high": 13.67, "low": 13.51, "close": 13.63, "volume": 14113.25, "close_time": 1765717199999, "quote_volume": 192048.2934, "trades": 1363, "taker_buy_base": 9068.57, "taker_buy_quote": 123436.3867 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 13.63, "high": 13.63, "low": 13.55, "close": 13.61, "volume": 10693.06, "close_time": 1765720799999, "quote_volume": 145346.2674, "trades": 1120, "taker_buy_base": 5392.36, "taker_buy_quote": 73298.4624 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 13.62, "high": 13.64, "low": 13.42, "close": 13.49, "volume": 20712.73, "close_time": 1765724399999, "quote_volume": 280125.9545, "trades": 1896, "taker_buy_base": 8730.22, "taker_buy_quote": 118027.2086 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 13.49, "high": 13.51, "low": 13.43, "close": 13.48, "volume": 11082.44, "close_time": 1765727999999, "quote_volume": 149249.4159, "trades": 1175, "taker_buy_base": 5975.69, "taker_buy_quote": 80498.8105 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 13.48, "high": 13.57, "low": 13.45, "close": 13.49, "volume": 17680.95, "close_time": 1765731599999, "quote_volume": 238517.1156, "trades": 1633, "taker_buy_base": 10395.73, "taker_buy_quote": 140321.6669 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 13.5, "high": 13.52, "low": 13.34, "close": 13.39, "volume": 33778.77, "close_time": 1765735199999, "quote_volume": 452541.3269, "trades": 2513, "taker_buy_base": 16280.02, "taker_buy_quote": 218141.1584 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 13.39, "high": 13.48, "low": 13.37, "close": 13.48, "volume": 26107.97, "close_time": 1765738799999, "quote_volume": 350201.5012, "trades": 1881, "taker_buy_base": 14009.12, "taker_buy_quote": 188088.9112 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 13.47, "high": 13.47, "low": 13.36, "close": 13.41, "volume": 9323.88, "close_time": 1765742399999, "quote_volume": 124965.4193, "trades": 877, "taker_buy_base": 3143.1, "taker_buy_quote": 42102.71 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 13.41, "high": 13.45, "low": 13.33, "close": 13.33, "volume": 55135.17, "close_time": 1765745999999, "quote_volume": 737219.4085, "trades": 2004, "taker_buy_base": 18110.32, "taker_buy_quote": 242276.4801 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 13.34, "high": 13.39, "low": 13.27, "close": 13.3, "volume": 18972.36, "close_time": 1765749599999, "quote_volume": 252882.7259, "trades": 1551, "taker_buy_base": 8420.2, "taker_buy_quote": 112301.4174 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 13.3, "high": 13.36, "low": 13.23, "close": 13.3, "volume": 17344.08, "close_time": 1765753199999, "quote_volume": 230576.9747, "trades": 1459, "taker_buy_base": 7783.54, "taker_buy_quote": 103556.3148 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 13.31, "high": 13.36, "low": 13.09, "close": 13.28, "volume": 70691.11, "close_time": 1765756799999, "quote_volume": 934321.5237, "trades": 3838, "taker_buy_base": 29426.59, "taker_buy_quote": 388825.0892 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 13.28, "high": 13.39, "low": 13.26, "close": 13.39, "volume": 23951.36, "close_time": 1765760399999, "quote_volume": 319408.465, "trades": 1841, "taker_buy_base": 14685.75, "taker_buy_quote": 195848.9102 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 13.38, "high": 13.55, "low": 13.35, "close": 13.52, "volume": 27941.39, "close_time": 1765763999999, "quote_volume": 375820.8545, "trades": 2491, "taker_buy_base": 14895.9, "taker_buy_quote": 200444.4294 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 13.52, "high": 13.71, "low": 13.51, "close": 13.56, "volume": 38013.43, "close_time": 1765767599999, "quote_volume": 517032.9834, "trades": 2850, "taker_buy_base": 18525.01, "taker_buy_quote": 252033.5631 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 13.56, "high": 13.63, "low": 13.53, "close": 13.53, "volume": 22857.47, "close_time": 1765771199999, "quote_volume": 309983.7421, "trades": 1466, "taker_buy_base": 11023.7, "taker_buy_quote": 149555.3176 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 13.54, "high": 13.63, "low": 13.48, "close": 13.59, "volume": 18319.59, "close_time": 1765774799999, "quote_volume": 248573.8023, "trades": 1283, "taker_buy_base": 10702.62, "taker_buy_quote": 145374.903 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 13.59, "high": 13.65, "low": 13.57, "close": 13.62, "volume": 10801.31, "close_time": 1765778399999, "quote_volume": 147093.7638, "trades": 821, "taker_buy_base": 3643.28, "taker_buy_quote": 49619.2798 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 13.61, "high": 13.7, "low": 13.57, "close": 13.65, "volume": 10454.27, "close_time": 1765781999999, "quote_volume": 142342.1372, "trades": 891, "taker_buy_base": 4724.41, "taker_buy_quote": 64343.8927 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 13.66, "high": 13.68, "low": 13.55, "close": 13.57, "volume": 11664.35, "close_time": 1765785599999, "quote_volume": 158530.3178, "trades": 1068, "taker_buy_base": 5059.06, "taker_buy_quote": 68775.2676 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 13.57, "high": 13.66, "low": 13.55, "close": 13.59, "volume": 16333.73, "close_time": 1765789199999, "quote_volume": 222293.0197, "trades": 1147, "taker_buy_base": 9626.25, "taker_buy_quote": 131013.5849 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 13.6, "high": 13.67, "low": 13.59, "close": 13.63, "volume": 11398.59, "close_time": 1765792799999, "quote_volume": 155388.8527, "trades": 919, "taker_buy_base": 5326.62, "taker_buy_quote": 72649.0033 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 13.64, "high": 13.73, "low": 13.62, "close": 13.64, "volume": 19628.04, "close_time": 1765796399999, "quote_volume": 268520.6567, "trades": 1338, "taker_buy_base": 10149.33, "taker_buy_quote": 138811.1553 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 13.64, "high": 13.67, "low": 13.59, "close": 13.62, "volume": 14052.22, "close_time": 1765799999999, "quote_volume": 191527.4762, "trades": 1102, "taker_buy_base": 8981.1, "taker_buy_quote": 122460.4307 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 13.62, "high": 13.69, "low": 13.57, "close": 13.68, "volume": 18977.89, "close_time": 1765803599999, "quote_volume": 258799.4411, "trades": 1190, "taker_buy_base": 8802.06, "taker_buy_quote": 120101.0782 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 13.69, "high": 13.7, "low": 13.5, "close": 13.54, "volume": 25499.36, "close_time": 1765807199999, "quote_volume": 346254.8686, "trades": 1652, "taker_buy_base": 10074.22, "taker_buy_quote": 136759.5272 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 13.53, "high": 13.68, "low": 13.16, "close": 13.28, "volume": 106529.99, "close_time": 1765810799999, "quote_volume": 1423778.958, "trades": 6137, "taker_buy_base": 54376.86, "taker_buy_quote": 727436.9415 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 13.27, "high": 13.27, "low": 12.73, "close": 12.78, "volume": 339616.09, "close_time": 1765814399999, "quote_volume": 4398493.6346, "trades": 16032, "taker_buy_base": 158531.41, "taker_buy_quote": 2052726.8421 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 12.78, "high": 12.84, "low": 12.65, "close": 12.75, "volume": 153579.77, "close_time": 1765817999999, "quote_volume": 1955813.0544, "trades": 9619, "taker_buy_base": 70695.16, "taker_buy_quote": 900748.9673 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 12.74, "high": 12.77, "low": 12.56, "close": 12.58, "volume": 65856.84, "close_time": 1765821599999, "quote_volume": 834288.7878, "trades": 4953, "taker_buy_base": 26987.34, "taker_buy_quote": 341839.5995 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 12.59, "high": 12.73, "low": 12.48, "close": 12.71, "volume": 108358.25, "close_time": 1765825199999, "quote_volume": 1365466.2599, "trades": 5798, "taker_buy_base": 46967.91, "taker_buy_quote": 591649.5272 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 12.72, "high": 12.84, "low": 12.71, "close": 12.75, "volume": 86779.05, "close_time": 1765828799999, "quote_volume": 1108925.0625, "trades": 4541, "taker_buy_base": 42610.92, "taker_buy_quote": 544761.3835 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 12.75, "high": 12.75, "low": 12.61, "close": 12.63, "volume": 49713.31, "close_time": 1765832399999, "quote_volume": 629763.7395, "trades": 2496, "taker_buy_base": 24351.43, "taker_buy_quote": 308382.711 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 12.64, "high": 12.76, "low": 12.61, "close": 12.73, "volume": 31794.09, "close_time": 1765835999999, "quote_volume": 402891.0534, "trades": 1640, "taker_buy_base": 20142.24, "taker_buy_quote": 255134.3595 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 12.74, "high": 12.79, "low": 12.67, "close": 12.78, "volume": 45340.47, "close_time": 1765839599999, "quote_volume": 576440.93, "trades": 1942, "taker_buy_base": 22248.49, "taker_buy_quote": 282935.9938 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 12.78, "high": 12.9, "low": 12.77, "close": 12.86, "volume": 26850.96, "close_time": 1765843199999, "quote_volume": 344858.2488, "trades": 1859, "taker_buy_base": 16267.15, "taker_buy_quote": 208903.8148 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.85, "high": 12.89, "low": 12.7, "close": 12.72, "volume": 28272.91, "close_time": 1765846799999, "quote_volume": 361963.199, "trades": 1509, "taker_buy_base": 13363.27, "taker_buy_quote": 171599.4477 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 12.72, "high": 12.82, "low": 12.7, "close": 12.75, "volume": 22145.66, "close_time": 1765850399999, "quote_volume": 282463.9174, "trades": 1599, "taker_buy_base": 12091.25, "taker_buy_quote": 154160.8756 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 12.75, "high": 12.84, "low": 12.7, "close": 12.79, "volume": 14272.73, "close_time": 1765853999999, "quote_volume": 182514.2548, "trades": 1331, "taker_buy_base": 7002.71, "taker_buy_quote": 89562.2255 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 12.79, "high": 12.81, "low": 12.68, "close": 12.74, "volume": 17827.29, "close_time": 1765857599999, "quote_volume": 227289.1736, "trades": 1292, "taker_buy_base": 8859.18, "taker_buy_quote": 112979.1878 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 12.75, "high": 12.77, "low": 12.56, "close": 12.72, "volume": 32241.38, "close_time": 1765861199999, "quote_volume": 407635.3033, "trades": 2107, "taker_buy_base": 12520.79, "taker_buy_quote": 158363.5872 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 12.72, "high": 12.77, "low": 12.7, "close": 12.72, "volume": 8644.53, "close_time": 1765864799999, "quote_volume": 110015.9758, "trades": 865, "taker_buy_base": 5207.97, "taker_buy_quote": 66274.6644 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 12.72, "high": 12.89, "low": 12.72, "close": 12.86, "volume": 12305.17, "close_time": 1765868399999, "quote_volume": 157625.8639, "trades": 905, "taker_buy_base": 6530.78, "taker_buy_quote": 83762.4482 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 12.86, "high": 12.86, "low": 12.66, "close": 12.7, "volume": 15908.85, "close_time": 1765871999999, "quote_volume": 202809.7231, "trades": 1360, "taker_buy_base": 6025.83, "taker_buy_quote": 76772.9354 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 12.7, "high": 12.85, "low": 12.68, "close": 12.79, "volume": 24798.95, "close_time": 1765875599999, "quote_volume": 316213.4641, "trades": 2151, "taker_buy_base": 13319.28, "taker_buy_quote": 169874.9978 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 12.79, "high": 12.84, "low": 12.77, "close": 12.8, "volume": 7044.89, "close_time": 1765879199999, "quote_volume": 90222.6707, "trades": 912, "taker_buy_base": 3107.44, "taker_buy_quote": 39807.2206 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 12.81, "high": 12.98, "low": 12.79, "close": 12.88, "volume": 33911.07, "close_time": 1765882799999, "quote_volume": 436883.5735, "trades": 2919, "taker_buy_base": 17411.67, "taker_buy_quote": 224360.8767 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 12.88, "high": 12.97, "low": 12.84, "close": 12.96, "volume": 19136.89, "close_time": 1765886399999, "quote_volume": 246992.039, "trades": 1693, "taker_buy_base": 8561.83, "taker_buy_quote": 110575.5024 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 12.96, "high": 12.98, "low": 12.87, "close": 12.93, "volume": 34444.01, "close_time": 1765889999999, "quote_volume": 445193.592, "trades": 2405, "taker_buy_base": 14048.88, "taker_buy_quote": 181584.3414 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 12.92, "high": 13.13, "low": 12.79, "close": 12.79, "volume": 128679.13, "close_time": 1765893599999, "quote_volume": 1668464.4484, "trades": 7527, "taker_buy_base": 61507.35, "taker_buy_quote": 797951.4645 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 12.79, "high": 12.99, "low": 12.69, "close": 12.91, "volume": 107011.64, "close_time": 1765897199999, "quote_volume": 1374833.6315, "trades": 8806, "taker_buy_base": 63327.69, "taker_buy_quote": 813377.2391 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 12.92, "high": 13.1, "low": 12.79, "close": 13.05, "volume": 58921.24, "close_time": 1765900799999, "quote_volume": 761249.9978, "trades": 5744, "taker_buy_base": 32090.22, "taker_buy_quote": 414861.9738 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 13.04, "high": 13.06, "low": 12.87, "close": 12.96, "volume": 24302.86, "close_time": 1765904399999, "quote_volume": 315392.0644, "trades": 3192, "taker_buy_base": 13427.67, "taker_buy_quote": 174315.8932 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 12.96, "high": 13.02, "low": 12.79, "close": 12.81, "volume": 25984.02, "close_time": 1765907999999, "quote_volume": 335733.6019, "trades": 2732, "taker_buy_base": 10187.77, "taker_buy_quote": 131727.9145 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 12.81, "high": 13.01, "low": 12.78, "close": 12.93, "volume": 23311.46, "close_time": 1765911599999, "quote_volume": 300506.7941, "trades": 2958, "taker_buy_base": 13738.15, "taker_buy_quote": 177088.8446 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 12.93, "high": 13.0, "low": 12.83, "close": 12.94, "volume": 18484.85, "close_time": 1765915199999, "quote_volume": 238751.326, "trades": 2146, "taker_buy_base": 11177.01, "taker_buy_quote": 144377.251 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 12.94, "high": 13.0, "low": 12.91, "close": 12.95, "volume": 12339.95, "close_time": 1765918799999, "quote_volume": 159982.7139, "trades": 1639, "taker_buy_base": 7027.12, "taker_buy_quote": 91133.7528 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 12.95, "high": 12.98, "low": 12.9, "close": 12.94, "volume": 10280.92, "close_time": 1765922399999, "quote_volume": 133033.6712, "trades": 1084, "taker_buy_base": 4398.48, "taker_buy_quote": 56986.8153 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 12.95, "high": 12.98, "low": 12.91, "close": 12.93, "volume": 7874.63, "close_time": 1765925999999, "quote_volume": 101920.1682, "trades": 1371, "taker_buy_base": 3988.11, "taker_buy_quote": 51633.9986 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 12.92, "high": 12.95, "low": 12.87, "close": 12.93, "volume": 9039.56, "close_time": 1765929599999, "quote_volume": 116600.4641, "trades": 1293, "taker_buy_base": 6171.24, "taker_buy_quote": 79619.3333 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.93, "high": 12.94, "low": 12.82, "close": 12.84, "volume": 12018.33, "close_time": 1765933199999, "quote_volume": 154510.5112, "trades": 1316, "taker_buy_base": 6001.95, "taker_buy_quote": 77167.7335 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 12.85, "high": 12.99, "low": 12.82, "close": 12.83, "volume": 18053.4, "close_time": 1765936799999, "quote_volume": 232790.1495, "trades": 1413, "taker_buy_base": 6600.77, "taker_buy_quote": 85069.3453 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 12.84, "high": 12.92, "low": 12.76, "close": 12.88, "volume": 11471.31, "close_time": 1765940399999, "quote_volume": 147176.8304, "trades": 1114, "taker_buy_base": 5686.86, "taker_buy_quote": 72974.3291 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 12.88, "high": 12.92, "low": 12.81, "close": 12.83, "volume": 7471.28, "close_time": 1765943999999, "quote_volume": 96117.1513, "trades": 790, "taker_buy_base": 3562.28, "taker_buy_quote": 45806.843 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 12.82, "high": 12.84, "low": 12.72, "close": 12.76, "volume": 9075.17, "close_time": 1765947599999, "quote_volume": 115791.978, "trades": 1411, "taker_buy_base": 5234.45, "taker_buy_quote": 66792.7986 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 12.76, "high": 12.79, "low": 12.64, "close": 12.75, "volume": 19777.87, "close_time": 1765951199999, "quote_volume": 251481.2961, "trades": 2032, "taker_buy_base": 8999.25, "taker_buy_quote": 114533.8981 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 12.75, "high": 12.81, "low": 12.72, "close": 12.73, "volume": 8444.49, "close_time": 1765954799999, "quote_volume": 107815.9501, "trades": 1197, "taker_buy_base": 3922.25, "taker_buy_quote": 50093.6791 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 12.74, "high": 12.81, "low": 12.71, "close": 12.78, "volume": 7491.62, "close_time": 1765958399999, "quote_volume": 95580.143, "trades": 732, "taker_buy_base": 4915.1, "taker_buy_quote": 62722.2983 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 12.77, "high": 12.78, "low": 12.67, "close": 12.68, "volume": 16015.91, "close_time": 1765961999999, "quote_volume": 203495.7946, "trades": 1157, "taker_buy_base": 7894.21, "taker_buy_quote": 100294.0046 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 12.68, "high": 12.69, "low": 12.61, "close": 12.63, "volume": 11465.57, "close_time": 1765965599999, "quote_volume": 145029.2938, "trades": 1511, "taker_buy_base": 5643.12, "taker_buy_quote": 71428.5599 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 12.63, "high": 12.68, "low": 12.58, "close": 12.63, "volume": 9903.38, "close_time": 1765969199999, "quote_volume": 125058.3797, "trades": 1268, "taker_buy_base": 5014.15, "taker_buy_quote": 63371.0368 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 12.62, "high": 12.73, "low": 12.61, "close": 12.7, "volume": 32187.91, "close_time": 1765972799999, "quote_volume": 407919.1699, "trades": 1449, "taker_buy_base": 9297.52, "taker_buy_quote": 117825.7914 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 12.7, "high": 12.73, "low": 12.65, "close": 12.7, "volume": 37854.81, "close_time": 1765976399999, "quote_volume": 479681.6167, "trades": 2658, "taker_buy_base": 11057.51, "taker_buy_quote": 140249.108 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 12.7, "high": 12.81, "low": 12.65, "close": 12.77, "volume": 97869.4, "close_time": 1765979999999, "quote_volume": 1247701.3416, "trades": 3421, "taker_buy_base": 63880.3, "taker_buy_quote": 814923.7357 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 12.77, "high": 13.03, "low": 12.49, "close": 13.02, "volume": 142413.67, "close_time": 1765983599999, "quote_volume": 1814847.9101, "trades": 10598, "taker_buy_base": 74061.71, "taker_buy_quote": 943804.3484 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 13.02, "high": 13.18, "low": 12.51, "close": 12.57, "volume": 173283.53, "close_time": 1765987199999, "quote_volume": 2229910.9259, "trades": 14156, "taker_buy_base": 86733.72, "taker_buy_quote": 1115362.8634 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 12.56, "high": 12.65, "low": 12.25, "close": 12.43, "volume": 148361.77, "close_time": 1765990799999, "quote_volume": 1839885.4341, "trades": 9773, "taker_buy_base": 65914.54, "taker_buy_quote": 817546.9181 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 12.42, "high": 12.46, "low": 12.28, "close": 12.32, "volume": 48348.25, "close_time": 1765994399999, "quote_volume": 597709.0109, "trades": 4068, "taker_buy_base": 25131.34, "taker_buy_quote": 310703.8272 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 12.34, "high": 12.4, "low": 12.18, "close": 12.21, "volume": 77676.24, "close_time": 1765997999999, "quote_volume": 950806.8514, "trades": 4070, "taker_buy_base": 27115.17, "taker_buy_quote": 332356.7448 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 12.22, "high": 12.3, "low": 12.13, "close": 12.28, "volume": 90446.57, "close_time": 1766001599999, "quote_volume": 1103132.7678, "trades": 5139, "taker_buy_base": 41314.39, "taker_buy_quote": 504270.3239 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 12.28, "high": 12.38, "low": 12.22, "close": 12.24, "volume": 37325.98, "close_time": 1766005199999, "quote_volume": 459503.0592, "trades": 2191, "taker_buy_base": 17440.44, "taker_buy_quote": 214736.3274 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 12.24, "high": 12.28, "low": 12.16, "close": 12.19, "volume": 20206.67, "close_time": 1766008799999, "quote_volume": 246608.9562, "trades": 1441, "taker_buy_base": 10292.79, "taker_buy_quote": 125632.996 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 12.2, "high": 12.29, "low": 12.16, "close": 12.27, "volume": 23260.76, "close_time": 1766012399999, "quote_volume": 284645.4883, "trades": 1311, "taker_buy_base": 12099.17, "taker_buy_quote": 148071.7147 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 12.27, "high": 12.27, "low": 12.19, "close": 12.26, "volume": 19331.29, "close_time": 1766015999999, "quote_volume": 236256.3555, "trades": 1170, "taker_buy_base": 8076.06, "taker_buy_quote": 98724.3474 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 12.26, "high": 12.28, "low": 12.22, "close": 12.28, "volume": 36728.11, "close_time": 1766019599999, "quote_volume": 449732.9023, "trades": 591, "taker_buy_base": 12098.27, "taker_buy_quote": 148184.738 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 12.28, "high": 12.28, "low": 12.18, "close": 12.18, "volume": 72442.64, "close_time": 1766023199999, "quote_volume": 884088.095, "trades": 1799, "taker_buy_base": 18389.91, "taker_buy_quote": 224589.9765 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 12.2, "high": 12.3, "low": 12.15, "close": 12.25, "volume": 42994.5, "close_time": 1766026799999, "quote_volume": 525652.0667, "trades": 1160, "taker_buy_base": 23641.7, "taker_buy_quote": 289156.7489 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 12.25, "high": 12.25, "low": 12.14, "close": 12.19, "volume": 11453.19, "close_time": 1766030399999, "quote_volume": 139590.6766, "trades": 405, "taker_buy_base": 5166.77, "taker_buy_quote": 62969.0427 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 12.2, "high": 12.25, "low": 12.19, "close": 12.21, "volume": 11299.95, "close_time": 1766033999999, "quote_volume": 138068.7518, "trades": 394, "taker_buy_base": 5716.06, "taker_buy_quote": 69851.4254 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 12.21, "high": 12.22, "low": 12.07, "close": 12.08, "volume": 25539.4, "close_time": 1766037599999, "quote_volume": 309188.2873, "trades": 779, "taker_buy_base": 10300.85, "taker_buy_quote": 124720.1894 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 12.07, "high": 12.15, "low": 12.06, "close": 12.12, "volume": 17211.23, "close_time": 1766041199999, "quote_volume": 208455.5398, "trades": 629, "taker_buy_base": 9027.71, "taker_buy_quote": 109374.634 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 12.12, "high": 12.19, "low": 12.1, "close": 12.17, "volume": 21654.94, "close_time": 1766044799999, "quote_volume": 263261.287, "trades": 887, "taker_buy_base": 14108.87, "taker_buy_quote": 171508.1902 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 12.17, "high": 12.29, "low": 12.17, "close": 12.24, "volume": 30078.98, "close_time": 1766048399999, "quote_volume": 367687.394, "trades": 1634, "taker_buy_base": 18336.7, "taker_buy_quote": 224056.0988 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 12.22, "high": 12.3, "low": 12.2, "close": 12.27, "volume": 67231.13, "close_time": 1766051999999, "quote_volume": 824409.4241, "trades": 1728, "taker_buy_base": 39461.36, "taker_buy_quote": 484158.1965 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 12.27, "high": 12.29, "low": 12.25, "close": 12.27, "volume": 28564.94, "close_time": 1766055599999, "quote_volume": 350403.7768, "trades": 1935, "taker_buy_base": 18173.26, "taker_buy_quote": 222956.3042 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 12.27, "high": 12.3, "low": 12.21, "close": 12.29, "volume": 36984.44, "close_time": 1766059199999, "quote_volume": 453445.401, "trades": 877, "taker_buy_base": 20074.38, "taker_buy_quote": 246231.5034 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 12.29, "high": 12.35, "low": 12.24, "close": 12.32, "volume": 68954.5, "close_time": 1766062799999, "quote_volume": 848629.3172, "trades": 1578, "taker_buy_base": 41323.18, "taker_buy_quote": 508738.4582 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 12.33, "high": 12.76, "low": 12.33, "close": 12.74, "volume": 286105.77, "close_time": 1766066399999, "quote_volume": 3583335.0755, "trades": 7506, "taker_buy_base": 162741.03, "taker_buy_quote": 2037033.9394 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 12.75, "high": 12.87, "low": 12.48, "close": 12.57, "volume": 124764.32, "close_time": 1766069999999, "quote_volume": 1582210.7558, "trades": 7681, "taker_buy_base": 61091.51, "taker_buy_quote": 775010.6359 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 12.58, "high": 12.76, "low": 12.48, "close": 12.63, "volume": 97636.57, "close_time": 1766073599999, "quote_volume": 1232135.2876, "trades": 4646, "taker_buy_base": 50534.17, "taker_buy_quote": 637834.82 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 12.63, "high": 12.65, "low": 12.52, "close": 12.6, "volume": 37711.62, "close_time": 1766077199999, "quote_volume": 474585.0845, "trades": 2333, "taker_buy_base": 18139.53, "taker_buy_quote": 228317.7911 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 12.6, "high": 12.6, "low": 11.92, "close": 12.12, "volume": 269768.7, "close_time": 1766080799999, "quote_volume": 3273069.0897, "trades": 13230, "taker_buy_base": 103911.34, "taker_buy_quote": 1259576.7608 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 12.12, "high": 12.25, "low": 11.98, "close": 12.01, "volume": 70057.49, "close_time": 1766084399999, "quote_volume": 848409.286, "trades": 3803, "taker_buy_base": 33369.91, "taker_buy_quote": 404380.7468 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 12.01, "high": 12.04, "low": 11.74, "close": 11.76, "volume": 174748.78, "close_time": 1766087999999, "quote_volume": 2070593.0303, "trades": 7809, "taker_buy_base": 68562.53, "taker_buy_quote": 813207.2167 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 11.76, "high": 11.92, "low": 11.74, "close": 11.79, "volume": 76452.11, "close_time": 1766091599999, "quote_volume": 907013.1183, "trades": 4132, "taker_buy_base": 40098.29, "taker_buy_quote": 475702.5951 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 11.8, "high": 12.03, "low": 11.8, "close": 12.03, "volume": 79835.16, "close_time": 1766095199999, "quote_volume": 953163.8732, "trades": 3201, "taker_buy_base": 50610.33, "taker_buy_quote": 604198.1013 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 12.04, "high": 12.06, "low": 11.95, "close": 12.0, "volume": 50576.42, "close_time": 1766098799999, "quote_volume": 607178.8917, "trades": 2135, "taker_buy_base": 15646.9, "taker_buy_quote": 187932.5301 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 11.99, "high": 12.01, "low": 11.91, "close": 11.93, "volume": 70788.23, "close_time": 1766102399999, "quote_volume": 847811.4645, "trades": 2419, "taker_buy_base": 14743.46, "taker_buy_quote": 176540.3618 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.94, "high": 12.0, "low": 11.86, "close": 11.95, "volume": 29444.31, "close_time": 1766105999999, "quote_volume": 351100.6349, "trades": 1761, "taker_buy_base": 14477.8, "taker_buy_quote": 172680.3089 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 11.94, "high": 11.96, "low": 11.83, "close": 11.89, "volume": 21858.65, "close_time": 1766109599999, "quote_volume": 260086.386, "trades": 1843, "taker_buy_base": 9446.58, "taker_buy_quote": 112440.9415 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 11.88, "high": 11.97, "low": 11.84, "close": 11.93, "volume": 33002.03, "close_time": 1766113199999, "quote_volume": 392917.395, "trades": 1965, "taker_buy_base": 17511.77, "taker_buy_quote": 208470.3182 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 11.94, "high": 12.33, "low": 11.94, "close": 12.21, "volume": 89306.25, "close_time": 1766116799999, "quote_volume": 1088303.6468, "trades": 6330, "taker_buy_base": 49262.89, "taker_buy_quote": 600479.2992 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 12.22, "high": 12.31, "low": 12.21, "close": 12.28, "volume": 111965.94, "close_time": 1766120399999, "quote_volume": 1372607.0453, "trades": 3757, "taker_buy_base": 85478.75, "taker_buy_quote": 1047918.0926 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 12.28, "high": 12.28, "low": 12.19, "close": 12.22, "volume": 23030.44, "close_time": 1766123999999, "quote_volume": 281436.3205, "trades": 1224, "taker_buy_base": 11300.4, "taker_buy_quote": 138108.1348 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 12.22, "high": 12.32, "low": 12.2, "close": 12.31, "volume": 51931.44, "close_time": 1766127599999, "quote_volume": 636130.2321, "trades": 1346, "taker_buy_base": 25678.51, "taker_buy_quote": 314859.3995 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 12.32, "high": 12.5, "low": 12.32, "close": 12.37, "volume": 61878.94, "close_time": 1766131199999, "quote_volume": 766915.1329, "trades": 3100, "taker_buy_base": 35773.17, "taker_buy_quote": 443451.2248 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 12.36, "high": 12.42, "low": 12.33, "close": 12.4, "volume": 23916.54, "close_time": 1766134799999, "quote_volume": 296311.4847, "trades": 1306, "taker_buy_base": 15065.0, "taker_buy_quote": 186699.1481 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 12.4, "high": 12.41, "low": 12.37, "close": 12.39, "volume": 8304.72, "close_time": 1766138399999, "quote_volume": 102898.1743, "trades": 669, "taker_buy_base": 4683.33, "taker_buy_quote": 58043.2958 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 12.39, "high": 12.44, "low": 12.36, "close": 12.42, "volume": 16511.73, "close_time": 1766141999999, "quote_volume": 204708.3786, "trades": 865, "taker_buy_base": 8500.45, "taker_buy_quote": 105415.9303 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 12.42, "high": 12.45, "low": 12.39, "close": 12.43, "volume": 19613.23, "close_time": 1766145599999, "quote_volume": 243570.8203, "trades": 703, "taker_buy_base": 13665.22, "taker_buy_quote": 169724.612 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 12.44, "high": 12.48, "low": 12.4, "close": 12.44, "volume": 25496.29, "close_time": 1766149199999, "quote_volume": 317046.4687, "trades": 998, "taker_buy_base": 7325.9, "taker_buy_quote": 91201.7563 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 12.45, "high": 12.49, "low": 12.41, "close": 12.43, "volume": 28229.56, "close_time": 1766152799999, "quote_volume": 351421.6164, "trades": 998, "taker_buy_base": 9832.76, "taker_buy_quote": 122472.1618 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 12.44, "high": 12.62, "low": 12.37, "close": 12.56, "volume": 90420.07, "close_time": 1766156399999, "quote_volume": 1129908.5448, "trades": 3476, "taker_buy_base": 43874.09, "taker_buy_quote": 548459.5199 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 12.56, "high": 12.75, "low": 12.42, "close": 12.47, "volume": 208207.71, "close_time": 1766159999999, "quote_volume": 2614848.1763, "trades": 8096, "taker_buy_base": 104636.55, "taker_buy_quote": 1314981.7353 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 12.46, "high": 12.7, "low": 12.44, "close": 12.53, "volume": 62937.17, "close_time": 1766163599999, "quote_volume": 791517.1122, "trades": 2988, "taker_buy_base": 33777.74, "taker_buy_quote": 424813.0811 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 12.54, "high": 12.65, "low": 12.37, "close": 12.38, "volume": 86356.46, "close_time": 1766167199999, "quote_volume": 1079527.8333, "trades": 3628, "taker_buy_base": 37395.94, "taker_buy_quote": 467959.8376 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 12.38, "high": 12.52, "low": 12.37, "close": 12.49, "volume": 28911.58, "close_time": 1766170799999, "quote_volume": 360046.5304, "trades": 1445, "taker_buy_base": 22280.11, "taker_buy_quote": 277459.1599 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 12.49, "high": 12.68, "low": 12.49, "close": 12.63, "volume": 29648.5, "close_time": 1766174399999, "quote_volume": 373337.9007, "trades": 1515, "taker_buy_base": 18092.48, "taker_buy_quote": 227895.3313 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 12.62, "high": 12.67, "low": 12.57, "close": 12.62, "volume": 31307.16, "close_time": 1766177999999, "quote_volume": 395194.4382, "trades": 1790, "taker_buy_base": 17722.97, "taker_buy_quote": 223764.7863 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 12.62, "high": 12.63, "low": 12.52, "close": 12.53, "volume": 12962.02, "close_time": 1766181599999, "quote_volume": 162835.6719, "trades": 779, "taker_buy_base": 6058.38, "taker_buy_quote": 76116.2452 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 12.52, "high": 12.63, "low": 12.52, "close": 12.6, "volume": 44685.85, "close_time": 1766185199999, "quote_volume": 561279.7222, "trades": 1234, "taker_buy_base": 29356.69, "taker_buy_quote": 368667.8692 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 12.59, "high": 12.59, "low": 12.52, "close": 12.53, "volume": 22576.96, "close_time": 1766188799999, "quote_volume": 283329.8883, "trades": 1082, "taker_buy_base": 11881.51, "taker_buy_quote": 149131.6802 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.53, "high": 12.55, "low": 12.48, "close": 12.55, "volume": 32639.38, "close_time": 1766192399999, "quote_volume": 408461.5452, "trades": 1296, "taker_buy_base": 7906.45, "taker_buy_quote": 99030.4386 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 12.54, "high": 12.56, "low": 12.49, "close": 12.51, "volume": 9908.63, "close_time": 1766195999999, "quote_volume": 124076.5022, "trades": 587, "taker_buy_base": 3160.68, "taker_buy_quote": 39607.0908 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 12.51, "high": 12.54, "low": 12.47, "close": 12.5, "volume": 10277.14, "close_time": 1766199599999, "quote_volume": 128463.8968, "trades": 882, "taker_buy_base": 5260.81, "taker_buy_quote": 65765.7302 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 12.49, "high": 12.58, "low": 12.49, "close": 12.55, "volume": 14189.0, "close_time": 1766203199999, "quote_volume": 177828.0682, "trades": 747, "taker_buy_base": 8726.12, "taker_buy_quote": 109392.587 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 12.55, "high": 12.56, "low": 12.48, "close": 12.5, "volume": 42615.54, "close_time": 1766206799999, "quote_volume": 532643.8439, "trades": 1002, "taker_buy_base": 11638.21, "taker_buy_quote": 145468.4374 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 12.5, "high": 12.58, "low": 12.49, "close": 12.5, "volume": 51113.61, "close_time": 1766210399999, "quote_volume": 640787.2397, "trades": 1525, "taker_buy_base": 34601.52, "taker_buy_quote": 433891.7946 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 12.5, "high": 12.52, "low": 12.48, "close": 12.52, "volume": 8123.24, "close_time": 1766213999999, "quote_volume": 101546.8978, "trades": 364, "taker_buy_base": 4011.26, "taker_buy_quote": 50150.8312 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 12.53, "high": 12.62, "low": 12.5, "close": 12.61, "volume": 18813.21, "close_time": 1766217599999, "quote_volume": 236431.8537, "trades": 726, "taker_buy_base": 10100.09, "taker_buy_quote": 126887.738 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 12.62, "high": 12.72, "low": 12.61, "close": 12.63, "volume": 31623.8, "close_time": 1766221199999, "quote_volume": 400584.5262, "trades": 1300, "taker_buy_base": 16443.76, "taker_buy_quote": 208329.1336 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 12.64, "high": 12.69, "low": 12.63, "close": 12.67, "volume": 10626.06, "close_time": 1766224799999, "quote_volume": 134585.3297, "trades": 540, "taker_buy_base": 5501.67, "taker_buy_quote": 69684.2303 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 12.67, "high": 12.68, "low": 12.61, "close": 12.61, "volume": 21564.87, "close_time": 1766228399999, "quote_volume": 272686.3563, "trades": 815, "taker_buy_base": 12389.61, "taker_buy_quote": 156651.3143 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 12.62, "high": 12.69, "low": 12.59, "close": 12.67, "volume": 12133.93, "close_time": 1766231999999, "quote_volume": 153330.3997, "trades": 688, "taker_buy_base": 6061.86, "taker_buy_quote": 76612.4067 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 12.68, "high": 12.69, "low": 12.63, "close": 12.63, "volume": 5271.37, "close_time": 1766235599999, "quote_volume": 66740.2597, "trades": 390, "taker_buy_base": 2162.99, "taker_buy_quote": 27391.3315 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 12.64, "high": 12.67, "low": 12.55, "close": 12.6, "volume": 45820.71, "close_time": 1766239199999, "quote_volume": 577441.3386, "trades": 1786, "taker_buy_base": 14692.94, "taker_buy_quote": 185214.9751 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 12.61, "high": 12.67, "low": 12.55, "close": 12.67, "volume": 19526.52, "close_time": 1766242799999, "quote_volume": 246582.2418, "trades": 465, "taker_buy_base": 16217.42, "taker_buy_quote": 204864.1824 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 12.67, "high": 12.67, "low": 12.58, "close": 12.62, "volume": 12307.14, "close_time": 1766246399999, "quote_volume": 155296.4962, "trades": 633, "taker_buy_base": 5898.39, "taker_buy_quote": 74437.2851 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 12.62, "high": 12.63, "low": 12.57, "close": 12.6, "volume": 10109.01, "close_time": 1766249999999, "quote_volume": 127443.7277, "trades": 378, "taker_buy_base": 4734.3, "taker_buy_quote": 59719.4642 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 12.61, "high": 12.64, "low": 12.58, "close": 12.6, "volume": 6408.22, "close_time": 1766253599999, "quote_volume": 80829.9128, "trades": 360, "taker_buy_base": 2321.71, "taker_buy_quote": 29296.4938 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 12.6, "high": 12.61, "low": 12.56, "close": 12.59, "volume": 14885.54, "close_time": 1766257199999, "quote_volume": 187231.9463, "trades": 657, "taker_buy_base": 7865.79, "taker_buy_quote": 98967.6641 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 12.59, "high": 12.62, "low": 12.57, "close": 12.58, "volume": 7334.93, "close_time": 1766260799999, "quote_volume": 92393.3848, "trades": 420, "taker_buy_base": 3434.37, "taker_buy_quote": 43267.3591 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 12.58, "high": 12.6, "low": 12.56, "close": 12.6, "volume": 6803.58, "close_time": 1766264399999, "quote_volume": 85574.6554, "trades": 229, "taker_buy_base": 3956.38, "taker_buy_quote": 49774.4977 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 12.6, "high": 12.64, "low": 12.59, "close": 12.59, "volume": 7248.26, "close_time": 1766267999999, "quote_volume": 91450.2797, "trades": 483, "taker_buy_base": 3220.05, "taker_buy_quote": 40638.5282 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 12.6, "high": 12.6, "low": 12.55, "close": 12.58, "volume": 12618.62, "close_time": 1766271599999, "quote_volume": 158604.5324, "trades": 709, "taker_buy_base": 7783.96, "taker_buy_quote": 97854.244 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 12.58, "high": 12.6, "low": 12.53, "close": 12.55, "volume": 9760.22, "close_time": 1766275199999, "quote_volume": 122598.9651, "trades": 575, "taker_buy_base": 2539.86, "taker_buy_quote": 31908.2218 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.54, "high": 12.6, "low": 12.53, "close": 12.55, "volume": 6659.16, "close_time": 1766278799999, "quote_volume": 83683.0824, "trades": 355, "taker_buy_base": 3437.48, "taker_buy_quote": 43202.2595 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 12.54, "high": 12.55, "low": 12.46, "close": 12.47, "volume": 14382.99, "close_time": 1766282399999, "quote_volume": 179696.4928, "trades": 606, "taker_buy_base": 4417.87, "taker_buy_quote": 55192.0544 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 12.46, "high": 12.5, "low": 12.38, "close": 12.41, "volume": 13403.03, "close_time": 1766285999999, "quote_volume": 166485.388, "trades": 883, "taker_buy_base": 5841.23, "taker_buy_quote": 72579.7632 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 12.41, "high": 12.52, "low": 12.41, "close": 12.48, "volume": 13882.25, "close_time": 1766289599999, "quote_volume": 173263.9181, "trades": 422, "taker_buy_base": 8700.87, "taker_buy_quote": 108561.6066 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 12.48, "high": 12.52, "low": 12.48, "close": 12.51, "volume": 4240.86, "close_time": 1766293199999, "quote_volume": 53022.8918, "trades": 298, "taker_buy_base": 2587.63, "taker_buy_quote": 32355.539 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 12.51, "high": 12.56, "low": 12.49, "close": 12.5, "volume": 11955.2, "close_time": 1766296799999, "quote_volume": 149749.4962, "trades": 439, "taker_buy_base": 4398.52, "taker_buy_quote": 55108.2022 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 12.5, "high": 12.54, "low": 12.5, "close": 12.53, "volume": 9776.66, "close_time": 1766300399999, "quote_volume": 122408.6251, "trades": 291, "taker_buy_base": 5487.39, "taker_buy_quote": 68707.5595 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 12.52, "high": 12.53, "low": 12.49, "close": 12.51, "volume": 7694.25, "close_time": 1766303999999, "quote_volume": 96264.5821, "trades": 291, "taker_buy_base": 2841.8, "taker_buy_quote": 35554.2774 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 12.51, "high": 12.64, "low": 12.48, "close": 12.6, "volume": 33803.71, "close_time": 1766307599999, "quote_volume": 425059.3117, "trades": 1717, "taker_buy_base": 19202.6, "taker_buy_quote": 241302.0642 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 12.61, "high": 12.7, "low": 12.57, "close": 12.66, "volume": 23921.64, "close_time": 1766311199999, "quote_volume": 302614.3132, "trades": 1871, "taker_buy_base": 10084.71, "taker_buy_quote": 127606.2935 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 12.67, "high": 12.7, "low": 12.58, "close": 12.59, "volume": 15530.05, "close_time": 1766314799999, "quote_volume": 196450.6312, "trades": 623, "taker_buy_base": 6552.72, "taker_buy_quote": 82914.6687 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 12.6, "high": 12.61, "low": 12.57, "close": 12.58, "volume": 4504.66, "close_time": 1766318399999, "quote_volume": 56687.5808, "trades": 288, "taker_buy_base": 2390.07, "taker_buy_quote": 30080.2862 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 12.58, "high": 12.64, "low": 12.49, "close": 12.53, "volume": 17425.58, "close_time": 1766321999999, "quote_volume": 219042.4845, "trades": 1004, "taker_buy_base": 7603.29, "taker_buy_quote": 95601.5213 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 12.53, "high": 12.53, "low": 12.23, "close": 12.25, "volume": 80881.7, "close_time": 1766325599999, "quote_volume": 999127.8157, "trades": 3166, "taker_buy_base": 33437.0, "taker_buy_quote": 412770.4111 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 12.25, "high": 12.38, "low": 12.23, "close": 12.34, "volume": 36579.71, "close_time": 1766329199999, "quote_volume": 450422.3018, "trades": 2843, "taker_buy_base": 14866.09, "taker_buy_quote": 183102.7032 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 12.34, "high": 12.38, "low": 12.26, "close": 12.33, "volume": 33244.87, "close_time": 1766332799999, "quote_volume": 409219.9995, "trades": 1104, "taker_buy_base": 19792.04, "taker_buy_quote": 243683.3066 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 12.33, "high": 12.39, "low": 12.29, "close": 12.37, "volume": 10510.69, "close_time": 1766336399999, "quote_volume": 129737.9078, "trades": 527, "taker_buy_base": 3958.98, "taker_buy_quote": 48867.2187 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 12.39, "high": 12.44, "low": 12.34, "close": 12.36, "volume": 10471.1, "close_time": 1766339999999, "quote_volume": 129720.2547, "trades": 469, "taker_buy_base": 4860.03, "taker_buy_quote": 60235.4326 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 12.36, "high": 12.37, "low": 12.27, "close": 12.34, "volume": 17374.68, "close_time": 1766343599999, "quote_volume": 214095.9734, "trades": 885, "taker_buy_base": 7868.09, "taker_buy_quote": 96988.1509 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 12.36, "high": 12.42, "low": 12.31, "close": 12.4, "volume": 17341.88, "close_time": 1766347199999, "quote_volume": 214262.3248, "trades": 795, "taker_buy_base": 8253.49, "taker_buy_quote": 102034.2252 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 12.41, "high": 12.41, "low": 12.32, "close": 12.33, "volume": 8103.52, "close_time": 1766350799999, "quote_volume": 100131.7075, "trades": 435, "taker_buy_base": 3854.38, "taker_buy_quote": 47654.181 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 12.33, "high": 12.37, "low": 12.28, "close": 12.3, "volume": 11598.47, "close_time": 1766354399999, "quote_volume": 143059.9409, "trades": 735, "taker_buy_base": 5768.86, "taker_buy_quote": 71194.3182 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 12.29, "high": 12.4, "low": 12.28, "close": 12.38, "volume": 13042.27, "close_time": 1766357999999, "quote_volume": 160810.546, "trades": 768, "taker_buy_base": 6998.74, "taker_buy_quote": 86326.1345 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 12.39, "high": 12.49, "low": 12.38, "close": 12.44, "volume": 19958.18, "close_time": 1766361599999, "quote_volume": 248364.2506, "trades": 1160, "taker_buy_base": 10436.21, "taker_buy_quote": 129918.3825 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.44, "high": 12.71, "low": 12.43, "close": 12.5, "volume": 78784.47, "close_time": 1766365199999, "quote_volume": 990550.4708, "trades": 4160, "taker_buy_base": 35955.56, "taker_buy_quote": 452095.1637 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 12.5, "high": 12.65, "low": 12.49, "close": 12.5, "volume": 21126.65, "close_time": 1766368799999, "quote_volume": 265496.3131, "trades": 1292, "taker_buy_base": 10672.74, "taker_buy_quote": 134164.5251 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 12.5, "high": 12.51, "low": 12.33, "close": 12.49, "volume": 47932.82, "close_time": 1766372399999, "quote_volume": 594778.9591, "trades": 2756, "taker_buy_base": 22141.89, "taker_buy_quote": 274902.5702 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 12.49, "high": 12.59, "low": 12.42, "close": 12.55, "volume": 22374.2, "close_time": 1766375999999, "quote_volume": 280220.4394, "trades": 939, "taker_buy_base": 12874.79, "taker_buy_quote": 161245.1392 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 12.55, "high": 12.65, "low": 12.53, "close": 12.62, "volume": 10710.97, "close_time": 1766379599999, "quote_volume": 134932.8312, "trades": 803, "taker_buy_base": 7009.87, "taker_buy_quote": 88303.9116 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 12.61, "high": 12.63, "low": 12.54, "close": 12.55, "volume": 8333.91, "close_time": 1766383199999, "quote_volume": 104902.4362, "trades": 739, "taker_buy_base": 3360.89, "taker_buy_quote": 42302.6091 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 12.54, "high": 12.58, "low": 12.5, "close": 12.52, "volume": 22409.7, "close_time": 1766386799999, "quote_volume": 280756.7897, "trades": 843, "taker_buy_base": 12820.77, "taker_buy_quote": 160543.8791 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 12.52, "high": 12.59, "low": 12.51, "close": 12.59, "volume": 26405.29, "close_time": 1766390399999, "quote_volume": 331882.7522, "trades": 773, "taker_buy_base": 14810.91, "taker_buy_quote": 186165.1991 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 12.58, "high": 12.74, "low": 12.56, "close": 12.6, "volume": 38677.73, "close_time": 1766393999999, "quote_volume": 490495.7146, "trades": 2372, "taker_buy_base": 19602.31, "taker_buy_quote": 248635.6813 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 12.61, "high": 12.68, "low": 12.58, "close": 12.67, "volume": 41033.21, "close_time": 1766397599999, "quote_volume": 518208.2115, "trades": 1446, "taker_buy_base": 19853.73, "taker_buy_quote": 251031.423 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 12.68, "high": 12.7, "low": 12.63, "close": 12.63, "volume": 20107.65, "close_time": 1766401199999, "quote_volume": 254571.7287, "trades": 907, "taker_buy_base": 6332.98, "taker_buy_quote": 80237.7178 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 12.64, "high": 12.73, "low": 12.6, "close": 12.69, "volume": 20042.62, "close_time": 1766404799999, "quote_volume": 253787.7605, "trades": 1050, "taker_buy_base": 9568.77, "taker_buy_quote": 121214.4484 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 12.7, "high": 12.84, "low": 12.67, "close": 12.71, "volume": 52350.95, "close_time": 1766408399999, "quote_volume": 667441.3797, "trades": 2487, "taker_buy_base": 28535.37, "taker_buy_quote": 363948.1764 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 12.72, "high": 12.75, "low": 12.68, "close": 12.71, "volume": 37762.54, "close_time": 1766411999999, "quote_volume": 479715.911, "trades": 1311, "taker_buy_base": 15015.48, "taker_buy_quote": 190836.7368 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 12.71, "high": 12.83, "low": 12.63, "close": 12.81, "volume": 88071.33, "close_time": 1766415599999, "quote_volume": 1123078.6574, "trades": 3198, "taker_buy_base": 51369.38, "taker_buy_quote": 655520.2501 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 12.81, "high": 12.96, "low": 12.67, "close": 12.8, "volume": 103520.4, "close_time": 1766419199999, "quote_volume": 1323403.6399, "trades": 6248, "taker_buy_base": 53937.81, "taker_buy_quote": 690493.9148 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 12.81, "high": 12.86, "low": 12.71, "close": 12.73, "volume": 36195.81, "close_time": 1766422799999, "quote_volume": 463163.0865, "trades": 1341, "taker_buy_base": 19083.94, "taker_buy_quote": 244125.8444 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 12.73, "high": 12.77, "low": 12.65, "close": 12.71, "volume": 47518.46, "close_time": 1766426399999, "quote_volume": 603826.5183, "trades": 1674, "taker_buy_base": 15384.25, "taker_buy_quote": 195636.3778 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 12.71, "high": 12.75, "low": 12.64, "close": 12.67, "volume": 30320.28, "close_time": 1766429999999, "quote_volume": 385217.792, "trades": 1762, "taker_buy_base": 12187.82, "taker_buy_quote": 154802.9156 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 12.67, "high": 12.67, "low": 12.43, "close": 12.45, "volume": 49354.04, "close_time": 1766433599999, "quote_volume": 618019.6304, "trades": 3094, "taker_buy_base": 23229.53, "taker_buy_quote": 290724.3015 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 12.44, "high": 12.51, "low": 12.35, "close": 12.45, "volume": 72976.34, "close_time": 1766437199999, "quote_volume": 905634.1545, "trades": 3110, "taker_buy_base": 34575.66, "taker_buy_quote": 429474.5016 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 12.46, "high": 12.55, "low": 12.43, "close": 12.48, "volume": 34265.57, "close_time": 1766440799999, "quote_volume": 427611.2236, "trades": 2309, "taker_buy_base": 18877.17, "taker_buy_quote": 235648.3491 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 12.47, "high": 12.68, "low": 12.46, "close": 12.62, "volume": 27643.55, "close_time": 1766444399999, "quote_volume": 347028.7138, "trades": 1488, "taker_buy_base": 17113.93, "taker_buy_quote": 214859.2524 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 12.61, "high": 12.62, "low": 12.55, "close": 12.58, "volume": 10575.1, "close_time": 1766447999999, "quote_volume": 133084.4751, "trades": 849, "taker_buy_base": 6199.89, "taker_buy_quote": 78025.996 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.58, "high": 12.7, "low": 12.56, "close": 12.65, "volume": 21008.48, "close_time": 1766451599999, "quote_volume": 265547.7162, "trades": 1245, "taker_buy_base": 12029.31, "taker_buy_quote": 152042.2927 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 12.65, "high": 12.67, "low": 12.59, "close": 12.61, "volume": 17746.85, "close_time": 1766455199999, "quote_volume": 224212.864, "trades": 828, "taker_buy_base": 7425.41, "taker_buy_quote": 93810.1609 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 12.6, "high": 12.67, "low": 12.51, "close": 12.52, "volume": 23642.39, "close_time": 1766458799999, "quote_volume": 297439.1181, "trades": 1650, "taker_buy_base": 9899.55, "taker_buy_quote": 124506.7539 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 12.52, "high": 12.54, "low": 12.44, "close": 12.5, "volume": 52842.59, "close_time": 1766462399999, "quote_volume": 659427.7725, "trades": 1427, "taker_buy_base": 26599.81, "taker_buy_quote": 332383.828 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 12.49, "high": 12.53, "low": 12.42, "close": 12.43, "volume": 11360.01, "close_time": 1766465999999, "quote_volume": 141593.1702, "trades": 670, "taker_buy_base": 6234.01, "taker_buy_quote": 77688.9252 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 12.43, "high": 12.44, "low": 12.32, "close": 12.37, "volume": 99379.99, "close_time": 1766469599999, "quote_volume": 1230897.9265, "trades": 3071, "taker_buy_base": 13910.54, "taker_buy_quote": 172280.0366 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 12.37, "high": 12.39, "low": 12.22, "close": 12.31, "volume": 44056.64, "close_time": 1766473199999, "quote_volume": 542487.8054, "trades": 1855, "taker_buy_base": 13236.21, "taker_buy_quote": 162845.8017 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 12.31, "high": 12.36, "low": 12.3, "close": 12.33, "volume": 14088.87, "close_time": 1766476799999, "quote_volume": 173801.4259, "trades": 989, "taker_buy_base": 7851.56, "taker_buy_quote": 96857.4419 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 12.33, "high": 12.37, "low": 12.27, "close": 12.29, "volume": 10305.3, "close_time": 1766480399999, "quote_volume": 127038.5313, "trades": 976, "taker_buy_base": 3986.77, "taker_buy_quote": 49199.3831 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 12.29, "high": 12.32, "low": 12.27, "close": 12.28, "volume": 19974.12, "close_time": 1766483999999, "quote_volume": 245500.878, "trades": 985, "taker_buy_base": 7722.19, "taker_buy_quote": 94917.6746 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 12.28, "high": 12.36, "low": 12.27, "close": 12.33, "volume": 20976.49, "close_time": 1766487599999, "quote_volume": 258124.3866, "trades": 1203, "taker_buy_base": 8802.51, "taker_buy_quote": 108284.0319 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 12.33, "high": 12.41, "low": 12.32, "close": 12.37, "volume": 16347.26, "close_time": 1766491199999, "quote_volume": 202209.3409, "trades": 900, "taker_buy_base": 9722.22, "taker_buy_quote": 120228.284 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 12.36, "high": 12.36, "low": 12.27, "close": 12.29, "volume": 11811.83, "close_time": 1766494799999, "quote_volume": 145400.8529, "trades": 764, "taker_buy_base": 6063.59, "taker_buy_quote": 74656.889 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 12.29, "high": 12.32, "low": 12.14, "close": 12.22, "volume": 59946.49, "close_time": 1766498399999, "quote_volume": 732234.9355, "trades": 2243, "taker_buy_base": 32953.09, "taker_buy_quote": 402552.5115 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 12.21, "high": 12.26, "low": 12.07, "close": 12.19, "volume": 62564.27, "close_time": 1766501999999, "quote_volume": 761548.4524, "trades": 2827, "taker_buy_base": 30498.58, "taker_buy_quote": 371329.925 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 12.18, "high": 12.3, "low": 12.14, "close": 12.28, "volume": 62786.63, "close_time": 1766505599999, "quote_volume": 767231.6663, "trades": 2797, "taker_buy_base": 37194.23, "taker_buy_quote": 454164.3556 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 12.27, "high": 12.43, "low": 12.26, "close": 12.4, "volume": 52615.52, "close_time": 1766509199999, "quote_volume": 649671.3151, "trades": 2007, "taker_buy_base": 31150.4, "taker_buy_quote": 384537.0433 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 12.39, "high": 12.45, "low": 12.24, "close": 12.24, "volume": 64521.21, "close_time": 1766512799999, "quote_volume": 798257.2214, "trades": 1968, "taker_buy_base": 27717.62, "taker_buy_quote": 343283.7828 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 12.25, "high": 12.45, "low": 12.23, "close": 12.4, "volume": 39955.15, "close_time": 1766516399999, "quote_volume": 494038.2746, "trades": 2231, "taker_buy_base": 25546.54, "taker_buy_quote": 315907.3825 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 12.41, "high": 12.44, "low": 12.33, "close": 12.36, "volume": 15712.31, "close_time": 1766519999999, "quote_volume": 194564.1225, "trades": 1024, "taker_buy_base": 7799.07, "taker_buy_quote": 96580.7718 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 12.36, "high": 12.52, "low": 12.32, "close": 12.42, "volume": 19989.48, "close_time": 1766523599999, "quote_volume": 248537.0234, "trades": 1728, "taker_buy_base": 9356.13, "taker_buy_quote": 116307.603 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 12.41, "high": 12.44, "low": 12.39, "close": 12.42, "volume": 8384.24, "close_time": 1766527199999, "quote_volume": 104115.4889, "trades": 509, "taker_buy_base": 4798.27, "taker_buy_quote": 59593.6996 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 12.42, "high": 12.44, "low": 12.32, "close": 12.35, "volume": 15991.34, "close_time": 1766530799999, "quote_volume": 197661.3224, "trades": 854, "taker_buy_base": 5386.94, "taker_buy_quote": 66697.9199 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 12.36, "high": 12.42, "low": 12.32, "close": 12.4, "volume": 9851.57, "close_time": 1766534399999, "quote_volume": 121836.2964, "trades": 642, "taker_buy_base": 6497.44, "taker_buy_quote": 80345.3939 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.4, "high": 12.41, "low": 12.36, "close": 12.4, "volume": 11939.66, "close_time": 1766537999999, "quote_volume": 147913.9986, "trades": 521, "taker_buy_base": 7087.93, "taker_buy_quote": 87797.9475 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 12.4, "high": 12.44, "low": 12.34, "close": 12.37, "volume": 7636.95, "close_time": 1766541599999, "quote_volume": 94630.055, "trades": 524, "taker_buy_base": 3371.16, "taker_buy_quote": 41781.9057 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 12.36, "high": 12.37, "low": 12.17, "close": 12.22, "volume": 23397.34, "close_time": 1766545199999, "quote_volume": 286304.9743, "trades": 1227, "taker_buy_base": 9801.87, "taker_buy_quote": 119947.3583 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 12.21, "high": 12.28, "low": 12.17, "close": 12.27, "volume": 6030.92, "close_time": 1766548799999, "quote_volume": 73692.9879, "trades": 472, "taker_buy_base": 3411.26, "taker_buy_quote": 41684.0598 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 12.26, "high": 12.32, "low": 12.2, "close": 12.2, "volume": 7517.42, "close_time": 1766552399999, "quote_volume": 92089.7275, "trades": 413, "taker_buy_base": 3021.61, "taker_buy_quote": 37049.8641 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 12.2, "high": 12.24, "low": 12.12, "close": 12.15, "volume": 19440.03, "close_time": 1766555999999, "quote_volume": 236742.7966, "trades": 913, "taker_buy_base": 10528.14, "taker_buy_quote": 128281.9407 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 12.15, "high": 12.2, "low": 12.12, "close": 12.18, "volume": 10173.78, "close_time": 1766559599999, "quote_volume": 123655.6841, "trades": 583, "taker_buy_base": 5251.02, "taker_buy_quote": 63839.563 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 12.18, "high": 12.24, "low": 12.17, "close": 12.19, "volume": 16243.75, "close_time": 1766563199999, "quote_volume": 198268.1408, "trades": 903, "taker_buy_base": 6185.34, "taker_buy_quote": 75511.7308 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 12.18, "high": 12.2, "low": 12.12, "close": 12.16, "volume": 15736.84, "close_time": 1766566799999, "quote_volume": 191529.387, "trades": 1062, "taker_buy_base": 6710.77, "taker_buy_quote": 81650.4476 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 12.17, "high": 12.21, "low": 12.15, "close": 12.16, "volume": 17083.46, "close_time": 1766570399999, "quote_volume": 208064.3791, "trades": 904, "taker_buy_base": 7150.81, "taker_buy_quote": 87125.7805 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 12.16, "high": 12.22, "low": 12.16, "close": 12.18, "volume": 9372.58, "close_time": 1766573999999, "quote_volume": 114271.3487, "trades": 630, "taker_buy_base": 6684.76, "taker_buy_quote": 81509.2653 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 12.18, "high": 12.25, "low": 12.17, "close": 12.23, "volume": 11148.61, "close_time": 1766577599999, "quote_volume": 136340.4126, "trades": 841, "taker_buy_base": 4248.68, "taker_buy_quote": 51941.1622 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 12.22, "high": 12.28, "low": 12.21, "close": 12.26, "volume": 14942.93, "close_time": 1766581199999, "quote_volume": 182847.2881, "trades": 771, "taker_buy_base": 11050.68, "taker_buy_quote": 135227.3979 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 12.26, "high": 12.26, "low": 12.14, "close": 12.17, "volume": 17558.98, "close_time": 1766584799999, "quote_volume": 213793.236, "trades": 874, "taker_buy_base": 7677.34, "taker_buy_quote": 93445.0699 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 12.17, "high": 12.22, "low": 11.99, "close": 12.1, "volume": 43899.83, "close_time": 1766588399999, "quote_volume": 531095.23, "trades": 2793, "taker_buy_base": 17176.75, "taker_buy_quote": 208070.3691 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 12.1, "high": 12.2, "low": 12.05, "close": 12.18, "volume": 16192.4, "close_time": 1766591999999, "quote_volume": 196225.5162, "trades": 1283, "taker_buy_base": 9162.97, "taker_buy_quote": 111095.4595 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 12.17, "high": 12.28, "low": 12.14, "close": 12.2, "volume": 39154.88, "close_time": 1766595599999, "quote_volume": 478076.93, "trades": 1805, "taker_buy_base": 26214.06, "taker_buy_quote": 320015.4251 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 12.2, "high": 12.22, "low": 12.13, "close": 12.14, "volume": 10155.9, "close_time": 1766599199999, "quote_volume": 123625.8423, "trades": 810, "taker_buy_base": 5478.17, "taker_buy_quote": 66710.0764 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 12.14, "high": 12.22, "low": 12.12, "close": 12.2, "volume": 7816.94, "close_time": 1766602799999, "quote_volume": 95131.433, "trades": 576, "taker_buy_base": 2818.31, "taker_buy_quote": 34279.0221 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 12.21, "high": 12.25, "low": 12.17, "close": 12.24, "volume": 8301.78, "close_time": 1766606399999, "quote_volume": 101248.2445, "trades": 592, "taker_buy_base": 3219.97, "taker_buy_quote": 39310.2987 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 12.25, "high": 12.27, "low": 12.22, "close": 12.22, "volume": 10277.5, "close_time": 1766609999999, "quote_volume": 125921.9405, "trades": 687, "taker_buy_base": 4701.89, "taker_buy_quote": 57637.2683 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 12.23, "high": 12.3, "low": 12.23, "close": 12.28, "volume": 14864.41, "close_time": 1766613599999, "quote_volume": 182347.8777, "trades": 555, "taker_buy_base": 5660.52, "taker_buy_quote": 69466.7686 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 12.28, "high": 12.37, "low": 12.28, "close": 12.36, "volume": 14870.9, "close_time": 1766617199999, "quote_volume": 183260.2299, "trades": 949, "taker_buy_base": 9978.6, "taker_buy_quote": 123015.9765 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 12.36, "high": 12.36, "low": 12.25, "close": 12.26, "volume": 32604.61, "close_time": 1766620799999, "quote_volume": 401219.7611, "trades": 1290, "taker_buy_base": 16219.27, "taker_buy_quote": 199546.1015 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.27, "high": 12.29, "low": 12.23, "close": 12.23, "volume": 11247.86, "close_time": 1766624399999, "quote_volume": 137784.1815, "trades": 522, "taker_buy_base": 3384.59, "taker_buy_quote": 41488.2347 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 12.23, "high": 12.31, "low": 12.23, "close": 12.28, "volume": 7374.35, "close_time": 1766627999999, "quote_volume": 90371.2617, "trades": 393, "taker_buy_base": 4846.25, "taker_buy_quote": 59358.6247 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 12.28, "high": 12.36, "low": 12.25, "close": 12.35, "volume": 5074.95, "close_time": 1766631599999, "quote_volume": 62568.0043, "trades": 301, "taker_buy_base": 2943.5, "taker_buy_quote": 36290.0782 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 12.35, "high": 12.35, "low": 12.3, "close": 12.33, "volume": 6971.68, "close_time": 1766635199999, "quote_volume": 85920.4163, "trades": 324, "taker_buy_base": 2782.26, "taker_buy_quote": 34298.0585 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 12.33, "high": 12.35, "low": 12.32, "close": 12.33, "volume": 4097.52, "close_time": 1766638799999, "quote_volume": 50530.1719, "trades": 336, "taker_buy_base": 1126.64, "taker_buy_quote": 13895.1217 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 12.33, "high": 12.33, "low": 12.29, "close": 12.31, "volume": 4610.45, "close_time": 1766642399999, "quote_volume": 56711.2278, "trades": 269, "taker_buy_base": 2536.51, "taker_buy_quote": 31210.1771 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 12.31, "high": 12.34, "low": 12.29, "close": 12.32, "volume": 8926.37, "close_time": 1766645999999, "quote_volume": 109981.3121, "trades": 333, "taker_buy_base": 5268.0, "taker_buy_quote": 64908.9291 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 12.32, "high": 12.32, "low": 12.27, "close": 12.31, "volume": 6058.83, "close_time": 1766649599999, "quote_volume": 74485.1596, "trades": 291, "taker_buy_base": 3976.26, "taker_buy_quote": 48882.7772 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 12.3, "high": 12.36, "low": 12.23, "close": 12.26, "volume": 15748.43, "close_time": 1766653199999, "quote_volume": 193330.799, "trades": 1242, "taker_buy_base": 6385.15, "taker_buy_quote": 78369.7448 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 12.26, "high": 12.26, "low": 12.21, "close": 12.22, "volume": 13172.71, "close_time": 1766656799999, "quote_volume": 161062.2892, "trades": 473, "taker_buy_base": 5196.15, "taker_buy_quote": 63530.4023 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 12.21, "high": 12.22, "low": 12.1, "close": 12.15, "volume": 23517.84, "close_time": 1766660399999, "quote_volume": 285554.2382, "trades": 1218, "taker_buy_base": 7595.49, "taker_buy_quote": 92271.9987 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 12.14, "high": 12.21, "low": 12.14, "close": 12.19, "volume": 8185.37, "close_time": 1766663999999, "quote_volume": 99656.0109, "trades": 471, "taker_buy_base": 4375.0, "taker_buy_quote": 53274.0517 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 12.18, "high": 12.23, "low": 12.17, "close": 12.23, "volume": 11194.2, "close_time": 1766667599999, "quote_volume": 136592.4203, "trades": 365, "taker_buy_base": 4181.09, "taker_buy_quote": 51032.3466 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 12.23, "high": 12.28, "low": 12.18, "close": 12.25, "volume": 7317.34, "close_time": 1766671199999, "quote_volume": 89494.4161, "trades": 524, "taker_buy_base": 4733.47, "taker_buy_quote": 57904.8054 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 12.25, "high": 12.27, "low": 12.19, "close": 12.23, "volume": 10352.13, "close_time": 1766674799999, "quote_volume": 126683.6156, "trades": 683, "taker_buy_base": 5643.41, "taker_buy_quote": 69057.0118 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 12.23, "high": 12.42, "low": 12.21, "close": 12.36, "volume": 39663.33, "close_time": 1766678399999, "quote_volume": 489441.3992, "trades": 1936, "taker_buy_base": 26082.17, "taker_buy_quote": 321822.1913 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 12.37, "high": 12.42, "low": 12.3, "close": 12.32, "volume": 21023.55, "close_time": 1766681999999, "quote_volume": 260032.2566, "trades": 962, "taker_buy_base": 11349.97, "taker_buy_quote": 140466.3368 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 12.32, "high": 12.32, "low": 12.26, "close": 12.31, "volume": 23068.74, "close_time": 1766685599999, "quote_volume": 283620.3692, "trades": 679, "taker_buy_base": 10001.88, "taker_buy_quote": 122985.5178 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 12.3, "high": 12.38, "low": 12.3, "close": 12.36, "volume": 16143.48, "close_time": 1766689199999, "quote_volume": 199415.0857, "trades": 751, "taker_buy_base": 9170.21, "taker_buy_quote": 113282.0054 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 12.36, "high": 12.38, "low": 12.32, "close": 12.38, "volume": 6469.88, "close_time": 1766692799999, "quote_volume": 79907.3395, "trades": 280, "taker_buy_base": 3973.06, "taker_buy_quote": 49083.8559 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 12.38, "high": 12.39, "low": 12.32, "close": 12.33, "volume": 4996.95, "close_time": 1766696399999, "quote_volume": 61689.0644, "trades": 458, "taker_buy_base": 1318.0, "taker_buy_quote": 16267.5958 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 12.33, "high": 12.35, "low": 12.3, "close": 12.32, "volume": 7772.03, "close_time": 1766699999999, "quote_volume": 95792.6469, "trades": 429, "taker_buy_base": 3055.28, "taker_buy_quote": 37647.3088 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 12.31, "high": 12.31, "low": 12.07, "close": 12.14, "volume": 26074.76, "close_time": 1766703599999, "quote_volume": 317704.8211, "trades": 2183, "taker_buy_base": 10397.59, "taker_buy_quote": 126894.2415 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 12.13, "high": 12.19, "low": 11.98, "close": 12.06, "volume": 47774.14, "close_time": 1766707199999, "quote_volume": 576505.085, "trades": 3154, "taker_buy_base": 19791.09, "taker_buy_quote": 239078.0378 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 12.06, "high": 12.12, "low": 12.03, "close": 12.11, "volume": 18684.09, "close_time": 1766710799999, "quote_volume": 225527.052, "trades": 1422, "taker_buy_base": 8579.65, "taker_buy_quote": 103575.4699 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 12.11, "high": 12.18, "low": 12.09, "close": 12.18, "volume": 18303.74, "close_time": 1766714399999, "quote_volume": 222324.2783, "trades": 890, "taker_buy_base": 10670.56, "taker_buy_quote": 129594.7388 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 12.17, "high": 12.53, "low": 12.16, "close": 12.38, "volume": 69026.87, "close_time": 1766717999999, "quote_volume": 857033.9787, "trades": 4129, "taker_buy_base": 39643.76, "taker_buy_quote": 491918.5445 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 12.39, "high": 12.42, "low": 12.34, "close": 12.38, "volume": 20580.72, "close_time": 1766721599999, "quote_volume": 254698.3, "trades": 1340, "taker_buy_base": 10713.12, "taker_buy_quote": 132641.1154 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 12.38, "high": 12.44, "low": 12.31, "close": 12.42, "volume": 11447.0, "close_time": 1766725199999, "quote_volume": 141676.229, "trades": 698, "taker_buy_base": 6631.5, "taker_buy_quote": 82057.7852 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 12.43, "high": 12.44, "low": 12.38, "close": 12.43, "volume": 18313.56, "close_time": 1766728799999, "quote_volume": 227008.6811, "trades": 696, "taker_buy_base": 9527.17, "taker_buy_quote": 118049.2818 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 12.44, "high": 12.45, "low": 12.4, "close": 12.42, "volume": 10913.34, "close_time": 1766732399999, "quote_volume": 135584.9951, "trades": 593, "taker_buy_base": 6202.12, "taker_buy_quote": 77075.6557 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 12.42, "high": 12.48, "low": 12.32, "close": 12.34, "volume": 14958.03, "close_time": 1766735999999, "quote_volume": 185380.1157, "trades": 859, "taker_buy_base": 5550.24, "taker_buy_quote": 68905.0015 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 12.34, "high": 12.41, "low": 12.34, "close": 12.38, "volume": 19097.85, "close_time": 1766739599999, "quote_volume": 236320.0172, "trades": 796, "taker_buy_base": 9881.72, "taker_buy_quote": 122276.154 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 12.38, "high": 12.46, "low": 12.36, "close": 12.43, "volume": 10718.47, "close_time": 1766743199999, "quote_volume": 133032.0544, "trades": 434, "taker_buy_base": 6022.32, "taker_buy_quote": 74726.8412 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 12.43, "high": 12.46, "low": 12.41, "close": 12.44, "volume": 10673.57, "close_time": 1766746799999, "quote_volume": 132750.3548, "trades": 707, "taker_buy_base": 6080.2, "taker_buy_quote": 75641.0464 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 12.44, "high": 12.44, "low": 12.4, "close": 12.41, "volume": 8903.59, "close_time": 1766750399999, "quote_volume": 110516.066, "trades": 397, "taker_buy_base": 5128.08, "taker_buy_quote": 63667.4476 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 12.41, "high": 12.46, "low": 12.4, "close": 12.45, "volume": 8344.87, "close_time": 1766753999999, "quote_volume": 103797.1199, "trades": 665, "taker_buy_base": 4655.85, "taker_buy_quote": 57925.0314 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 12.45, "high": 12.49, "low": 12.43, "close": 12.46, "volume": 11959.26, "close_time": 1766757599999, "quote_volume": 148952.7191, "trades": 737, "taker_buy_base": 7862.49, "taker_buy_quote": 97936.7218 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 12.46, "high": 12.49, "low": 12.11, "close": 12.15, "volume": 104645.94, "close_time": 1766761199999, "quote_volume": 1289800.0383, "trades": 4792, "taker_buy_base": 57958.43, "taker_buy_quote": 714886.2622 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 12.14, "high": 12.22, "low": 12.04, "close": 12.17, "volume": 74452.51, "close_time": 1766764799999, "quote_volume": 902322.8904, "trades": 4239, "taker_buy_base": 34324.1, "taker_buy_quote": 416332.337 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 12.17, "high": 12.22, "low": 12.12, "close": 12.13, "volume": 23057.57, "close_time": 1766768399999, "quote_volume": 280748.5879, "trades": 1252, "taker_buy_base": 9890.35, "taker_buy_quote": 120470.526 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 12.13, "high": 12.25, "low": 12.13, "close": 12.19, "volume": 14902.75, "close_time": 1766771999999, "quote_volume": 181918.3752, "trades": 957, "taker_buy_base": 9086.9, "taker_buy_quote": 110998.3866 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 12.18, "high": 12.2, "low": 12.15, "close": 12.17, "volume": 10111.04, "close_time": 1766775599999, "quote_volume": 123157.6835, "trades": 474, "taker_buy_base": 3298.27, "taker_buy_quote": 40178.8919 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 12.17, "high": 12.23, "low": 12.12, "close": 12.19, "volume": 8931.42, "close_time": 1766779199999, "quote_volume": 108713.1507, "trades": 690, "taker_buy_base": 5194.57, "taker_buy_quote": 63227.5996 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 12.19, "high": 12.25, "low": 12.16, "close": 12.21, "volume": 10311.15, "close_time": 1766782799999, "quote_volume": 125807.4209, "trades": 703, "taker_buy_base": 4469.14, "taker_buy_quote": 54579.1649 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 12.21, "high": 12.24, "low": 12.16, "close": 12.18, "volume": 11880.19, "close_time": 1766786399999, "quote_volume": 144949.5735, "trades": 685, "taker_buy_base": 5493.1, "taker_buy_quote": 67034.2656 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 12.17, "high": 12.2, "low": 12.14, "close": 12.2, "volume": 11711.3, "close_time": 1766789999999, "quote_volume": 142566.091, "trades": 696, "taker_buy_base": 6349.15, "taker_buy_quote": 77302.8363 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 12.19, "high": 12.2, "low": 12.16, "close": 12.19, "volume": 10684.65, "close_time": 1766793599999, "quote_volume": 130050.6715, "trades": 657, "taker_buy_base": 3255.19, "taker_buy_quote": 39628.6321 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 12.19, "high": 12.21, "low": 12.17, "close": 12.2, "volume": 6963.53, "close_time": 1766797199999, "quote_volume": 84824.3022, "trades": 349, "taker_buy_base": 2883.64, "taker_buy_quote": 35131.4545 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 12.2, "high": 12.22, "low": 12.16, "close": 12.22, "volume": 20916.59, "close_time": 1766800799999, "quote_volume": 254961.9086, "trades": 1292, "taker_buy_base": 8203.89, "taker_buy_quote": 100089.0376 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 12.23, "high": 12.24, "low": 12.2, "close": 12.22, "volume": 17005.58, "close_time": 1766804399999, "quote_volume": 207699.9453, "trades": 886, "taker_buy_base": 10780.0, "taker_buy_quote": 131667.5975 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 12.22, "high": 12.27, "low": 12.21, "close": 12.25, "volume": 14617.53, "close_time": 1766807999999, "quote_volume": 178790.543, "trades": 574, "taker_buy_base": 6414.31, "taker_buy_quote": 78453.0285 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 12.24, "high": 12.24, "low": 12.17, "close": 12.18, "volume": 13301.58, "close_time": 1766811599999, "quote_volume": 162056.6604, "trades": 505, "taker_buy_base": 8029.04, "taker_buy_quote": 97801.902 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 12.17, "high": 12.22, "low": 12.17, "close": 12.22, "volume": 10459.51, "close_time": 1766815199999, "quote_volume": 127579.9617, "trades": 769, "taker_buy_base": 6491.55, "taker_buy_quote": 79178.3307 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 12.23, "high": 12.23, "low": 12.19, "close": 12.22, "volume": 4531.7, "close_time": 1766818799999, "quote_volume": 55314.2268, "trades": 422, "taker_buy_base": 2672.9, "taker_buy_quote": 32626.8993 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 12.22, "high": 12.28, "low": 12.22, "close": 12.25, "volume": 4238.24, "close_time": 1766822399999, "quote_volume": 51946.4557, "trades": 258, "taker_buy_base": 1805.33, "taker_buy_quote": 22132.1341 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 12.25, "high": 12.29, "low": 12.23, "close": 12.24, "volume": 5608.38, "close_time": 1766825999999, "quote_volume": 68770.9958, "trades": 344, "taker_buy_base": 2713.72, "taker_buy_quote": 33297.3934 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 12.24, "high": 12.26, "low": 12.23, "close": 12.26, "volume": 8116.38, "close_time": 1766829599999, "quote_volume": 99382.1751, "trades": 342, "taker_buy_base": 5135.67, "taker_buy_quote": 62890.7103 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 12.25, "high": 12.26, "low": 12.17, "close": 12.2, "volume": 8280.66, "close_time": 1766833199999, "quote_volume": 101080.2549, "trades": 434, "taker_buy_base": 2967.86, "taker_buy_quote": 36265.2774 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 12.21, "high": 12.27, "low": 12.21, "close": 12.26, "volume": 11250.94, "close_time": 1766836799999, "quote_volume": 137897.0441, "trades": 476, "taker_buy_base": 6917.55, "taker_buy_quote": 84795.0192 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 12.27, "high": 12.28, "low": 12.24, "close": 12.25, "volume": 29656.21, "close_time": 1766840399999, "quote_volume": 363959.2824, "trades": 1029, "taker_buy_base": 24151.21, "taker_buy_quote": 296447.9974 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 12.25, "high": 12.28, "low": 12.23, "close": 12.26, "volume": 14246.7, "close_time": 1766843999999, "quote_volume": 174626.4106, "trades": 909, "taker_buy_base": 9550.53, "taker_buy_quote": 117083.8284 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 12.26, "high": 12.32, "low": 12.25, "close": 12.29, "volume": 23814.43, "close_time": 1766847599999, "quote_volume": 292406.5338, "trades": 939, "taker_buy_base": 19410.17, "taker_buy_quote": 238348.7926 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 12.29, "high": 12.34, "low": 12.29, "close": 12.31, "volume": 15742.17, "close_time": 1766851199999, "quote_volume": 193751.6626, "trades": 987, "taker_buy_base": 7223.4, "taker_buy_quote": 88918.4336 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 12.31, "high": 12.34, "low": 12.28, "close": 12.28, "volume": 12910.65, "close_time": 1766854799999, "quote_volume": 158865.9262, "trades": 764, "taker_buy_base": 6636.0, "taker_buy_quote": 81672.9696 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 12.28, "high": 12.31, "low": 12.26, "close": 12.3, "volume": 12898.35, "close_time": 1766858399999, "quote_volume": 158333.6879, "trades": 758, "taker_buy_base": 6290.3, "taker_buy_quote": 77238.225 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 12.3, "high": 12.31, "low": 12.28, "close": 12.31, "volume": 13590.58, "close_time": 1766861999999, "quote_volume": 167140.949, "trades": 519, "taker_buy_base": 9931.8, "taker_buy_quote": 122155.041 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 12.31, "high": 12.34, "low": 12.3, "close": 12.34, "volume": 8958.49, "close_time": 1766865599999, "quote_volume": 110307.1646, "trades": 340, "taker_buy_base": 6299.08, "taker_buy_quote": 77566.1401 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 12.34, "high": 12.37, "low": 12.31, "close": 12.32, "volume": 7531.79, "close_time": 1766869199999, "quote_volume": 92939.5472, "trades": 529, "taker_buy_base": 3852.9, "taker_buy_quote": 47543.9871 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 12.31, "high": 12.4, "low": 12.3, "close": 12.39, "volume": 14695.95, "close_time": 1766872799999, "quote_volume": 181741.3857, "trades": 879, "taker_buy_base": 7473.41, "taker_buy_quote": 92421.8806 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 12.4, "high": 12.49, "low": 12.34, "close": 12.38, "volume": 22439.25, "close_time": 1766876399999, "quote_volume": 278480.0211, "trades": 1871, "taker_buy_base": 12553.69, "taker_buy_quote": 155812.5028 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 12.39, "high": 12.54, "low": 12.37, "close": 12.51, "volume": 28853.87, "close_time": 1766879999999, "quote_volume": 359390.9825, "trades": 1542, "taker_buy_base": 20927.4, "taker_buy_quote": 260549.9258 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.51, "high": 12.54, "low": 12.46, "close": 12.49, "volume": 23074.96, "close_time": 1766883599999, "quote_volume": 288440.3199, "trades": 1461, "taker_buy_base": 11168.01, "taker_buy_quote": 139622.3684 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 12.49, "high": 12.51, "low": 12.44, "close": 12.45, "volume": 10897.47, "close_time": 1766887199999, "quote_volume": 135838.8676, "trades": 526, "taker_buy_base": 5019.98, "taker_buy_quote": 62579.2047 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 12.45, "high": 12.52, "low": 12.44, "close": 12.47, "volume": 8688.2, "close_time": 1766890799999, "quote_volume": 108538.8345, "trades": 629, "taker_buy_base": 3470.44, "taker_buy_quote": 43356.4326 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 12.48, "high": 12.5, "low": 12.43, "close": 12.49, "volume": 17417.86, "close_time": 1766894399999, "quote_volume": 217176.5318, "trades": 1233, "taker_buy_base": 8215.39, "taker_buy_quote": 102456.8561 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 12.49, "high": 12.51, "low": 12.47, "close": 12.48, "volume": 14186.98, "close_time": 1766897999999, "quote_volume": 177271.7555, "trades": 659, "taker_buy_base": 10481.41, "taker_buy_quote": 131001.4362 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 12.48, "high": 12.49, "low": 12.43, "close": 12.44, "volume": 12767.96, "close_time": 1766901599999, "quote_volume": 159023.6053, "trades": 791, "taker_buy_base": 5753.93, "taker_buy_quote": 71678.8096 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 12.44, "high": 12.48, "low": 12.43, "close": 12.45, "volume": 8743.31, "close_time": 1766905199999, "quote_volume": 108854.8629, "trades": 441, "taker_buy_base": 4906.67, "taker_buy_quote": 61101.175 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 12.44, "high": 12.47, "low": 12.42, "close": 12.42, "volume": 6717.98, "close_time": 1766908799999, "quote_volume": 83530.718, "trades": 292, "taker_buy_base": 2920.33, "taker_buy_quote": 36306.2865 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 12.43, "high": 12.47, "low": 12.42, "close": 12.43, "volume": 11878.97, "close_time": 1766912399999, "quote_volume": 147784.0525, "trades": 465, "taker_buy_base": 7745.15, "taker_buy_quote": 96364.0872 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 12.43, "high": 12.43, "low": 12.37, "close": 12.4, "volume": 15352.11, "close_time": 1766915999999, "quote_volume": 190347.9284, "trades": 602, "taker_buy_base": 4108.45, "taker_buy_quote": 50952.9863 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 12.4, "high": 12.49, "low": 12.39, "close": 12.48, "volume": 11402.02, "close_time": 1766919599999, "quote_volume": 141856.6765, "trades": 498, "taker_buy_base": 7832.64, "taker_buy_quote": 97491.8218 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 12.49, "high": 12.5, "low": 12.41, "close": 12.43, "volume": 12582.01, "close_time": 1766923199999, "quote_volume": 156642.8197, "trades": 425, "taker_buy_base": 4636.17, "taker_buy_quote": 57725.6855 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 12.44, "high": 12.48, "low": 12.42, "close": 12.45, "volume": 16954.18, "close_time": 1766926799999, "quote_volume": 211182.1349, "trades": 570, "taker_buy_base": 9818.45, "taker_buy_quote": 122277.5691 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 12.45, "high": 12.5, "low": 12.43, "close": 12.45, "volume": 10215.21, "close_time": 1766930399999, "quote_volume": 127384.7296, "trades": 535, "taker_buy_base": 3948.07, "taker_buy_quote": 49226.2368 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 12.45, "high": 12.51, "low": 12.44, "close": 12.5, "volume": 9678.54, "close_time": 1766933999999, "quote_volume": 120859.4071, "trades": 571, "taker_buy_base": 6485.3, "taker_buy_quote": 81016.6569 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 12.5, "high": 12.56, "low": 12.47, "close": 12.52, "volume": 12319.21, "close_time": 1766937599999, "quote_volume": 154225.3562, "trades": 692, "taker_buy_base": 7232.96, "taker_buy_quote": 90581.0491 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 12.52, "high": 12.59, "low": 12.48, "close": 12.51, "volume": 15106.71, "close_time": 1766941199999, "quote_volume": 189459.3411, "trades": 958, "taker_buy_base": 5618.62, "taker_buy_quote": 70457.2092 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 12.49, "high": 12.55, "low": 12.47, "close": 12.48, "volume": 9535.8, "close_time": 1766944799999, "quote_volume": 119370.4523, "trades": 362, "taker_buy_base": 4552.71, "taker_buy_quote": 56998.8004 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 12.48, "high": 12.49, "low": 12.33, "close": 12.35, "volume": 34553.93, "close_time": 1766948399999, "quote_volume": 428240.413, "trades": 848, "taker_buy_base": 13194.35, "taker_buy_quote": 163443.7341 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 12.36, "high": 12.4, "low": 12.33, "close": 12.34, "volume": 16074.22, "close_time": 1766951999999, "quote_volume": 198573.5377, "trades": 411, "taker_buy_base": 8970.21, "taker_buy_quote": 110844.2067 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 12.35, "high": 12.38, "low": 12.32, "close": 12.35, "volume": 10306.32, "close_time": 1766955599999, "quote_volume": 127266.0514, "trades": 403, "taker_buy_base": 4476.73, "taker_buy_quote": 55308.5496 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 12.34, "high": 12.38, "low": 12.32, "close": 12.36, "volume": 15900.03, "close_time": 1766959199999, "quote_volume": 196229.7831, "trades": 423, "taker_buy_base": 7593.22, "taker_buy_quote": 93773.4494 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 12.36, "high": 12.47, "low": 12.35, "close": 12.45, "volume": 7892.53, "close_time": 1766962799999, "quote_volume": 97668.0842, "trades": 351, "taker_buy_base": 3990.93, "taker_buy_quote": 49393.5739 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 12.46, "high": 12.5, "low": 12.38, "close": 12.48, "volume": 10258.69, "close_time": 1766966399999, "quote_volume": 127750.6758, "trades": 339, "taker_buy_base": 7399.83, "taker_buy_quote": 92216.5625 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.49, "high": 12.65, "low": 12.46, "close": 12.57, "volume": 33112.71, "close_time": 1766969999999, "quote_volume": 416093.5049, "trades": 2018, "taker_buy_base": 20556.38, "taker_buy_quote": 258469.407 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 12.56, "high": 12.65, "low": 12.47, "close": 12.62, "volume": 31402.29, "close_time": 1766973599999, "quote_volume": 394496.5745, "trades": 1854, "taker_buy_base": 16278.36, "taker_buy_quote": 204414.2929 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 12.63, "high": 12.81, "low": 12.63, "close": 12.75, "volume": 42382.39, "close_time": 1766977199999, "quote_volume": 538961.2002, "trades": 2723, "taker_buy_base": 25296.45, "taker_buy_quote": 321574.8592 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 12.75, "high": 12.98, "low": 12.74, "close": 12.93, "volume": 64092.41, "close_time": 1766980799999, "quote_volume": 825343.3686, "trades": 3233, "taker_buy_base": 37942.09, "taker_buy_quote": 488769.0 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 12.93, "high": 13.02, "low": 12.89, "close": 12.93, "volume": 53160.51, "close_time": 1766984399999, "quote_volume": 688945.4013, "trades": 1753, "taker_buy_base": 34922.33, "taker_buy_quote": 452854.5963 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 12.93, "high": 12.94, "low": 12.88, "close": 12.9, "volume": 34522.16, "close_time": 1766987999999, "quote_volume": 445861.3149, "trades": 1038, "taker_buy_base": 20922.42, "taker_buy_quote": 270270.867 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 12.89, "high": 12.9, "low": 12.78, "close": 12.81, "volume": 20318.69, "close_time": 1766991599999, "quote_volume": 261141.3973, "trades": 820, "taker_buy_base": 9689.88, "taker_buy_quote": 124551.7631 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 12.82, "high": 12.83, "low": 12.72, "close": 12.78, "volume": 40672.03, "close_time": 1766995199999, "quote_volume": 519126.0473, "trades": 1280, "taker_buy_base": 18992.3, "taker_buy_quote": 242599.0464 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 12.79, "high": 12.83, "low": 12.72, "close": 12.74, "volume": 14174.55, "close_time": 1766998799999, "quote_volume": 180927.1202, "trades": 471, "taker_buy_base": 7740.45, "taker_buy_quote": 98802.211 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 12.74, "high": 12.74, "low": 12.46, "close": 12.53, "volume": 69108.72, "close_time": 1767002399999, "quote_volume": 869683.4197, "trades": 1704, "taker_buy_base": 21430.4, "taker_buy_quote": 269726.3293 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 12.52, "high": 12.61, "low": 12.51, "close": 12.56, "volume": 27563.87, "close_time": 1767005999999, "quote_volume": 346177.2426, "trades": 732, "taker_buy_base": 13261.32, "taker_buy_quote": 166573.8741 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 12.55, "high": 12.56, "low": 12.49, "close": 12.49, "volume": 75512.82, "close_time": 1767009599999, "quote_volume": 945222.9624, "trades": 1310, "taker_buy_base": 9542.73, "taker_buy_quote": 119571.0932 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 12.49, "high": 12.49, "low": 12.23, "close": 12.37, "volume": 103505.26, "close_time": 1767013199999, "quote_volume": 1277857.1987, "trades": 2491, "taker_buy_base": 45916.86, "taker_buy_quote": 566663.2933 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 12.36, "high": 12.38, "low": 12.26, "close": 12.3, "volume": 32881.99, "close_time": 1767016799999, "quote_volume": 405138.2323, "trades": 766, "taker_buy_base": 15478.06, "taker_buy_quote": 190742.183 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 12.29, "high": 12.47, "low": 12.26, "close": 12.37, "volume": 45074.12, "close_time": 1767020399999, "quote_volume": 558384.3342, "trades": 1314, "taker_buy_base": 24407.46, "taker_buy_quote": 302402.6539 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 12.36, "high": 12.47, "low": 12.35, "close": 12.4, "volume": 24313.68, "close_time": 1767023999999, "quote_volume": 301754.0587, "trades": 712, "taker_buy_base": 13185.44, "taker_buy_quote": 163761.8825 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 12.39, "high": 12.45, "low": 12.34, "close": 12.39, "volume": 18224.31, "close_time": 1767027599999, "quote_volume": 226003.3282, "trades": 650, "taker_buy_base": 7813.0, "taker_buy_quote": 96910.1602 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 12.4, "high": 12.45, "low": 12.34, "close": 12.42, "volume": 12443.36, "close_time": 1767031199999, "quote_volume": 154206.7069, "trades": 430, "taker_buy_base": 7465.41, "taker_buy_quote": 92484.4977 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 12.42, "high": 12.43, "low": 12.27, "close": 12.28, "volume": 16699.25, "close_time": 1767034799999, "quote_volume": 206498.286, "trades": 479, "taker_buy_base": 6555.28, "taker_buy_quote": 81113.0979 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 12.28, "high": 12.37, "low": 12.27, "close": 12.29, "volume": 27034.34, "close_time": 1767038399999, "quote_volume": 332836.7535, "trades": 579, "taker_buy_base": 15791.83, "taker_buy_quote": 194473.0272 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 12.29, "high": 12.34, "low": 12.25, "close": 12.28, "volume": 22736.2, "close_time": 1767041999999, "quote_volume": 279463.7466, "trades": 643, "taker_buy_base": 11593.95, "taker_buy_quote": 142538.7003 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 12.27, "high": 12.33, "low": 12.26, "close": 12.32, "volume": 8567.21, "close_time": 1767045599999, "quote_volume": 105295.0082, "trades": 379, "taker_buy_base": 5393.25, "taker_buy_quote": 66308.7708 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 12.31, "high": 12.36, "low": 12.28, "close": 12.33, "volume": 9053.02, "close_time": 1767049199999, "quote_volume": 111507.2945, "trades": 512, "taker_buy_base": 3551.06, "taker_buy_quote": 43733.6671 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 12.31, "high": 12.34, "low": 12.27, "close": 12.29, "volume": 12453.7, "close_time": 1767052799999, "quote_volume": 153268.6479, "trades": 522, "taker_buy_base": 6525.15, "taker_buy_quote": 80339.7239 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 12.3, "high": 12.32, "low": 12.26, "close": 12.31, "volume": 15307.34, "close_time": 1767056399999, "quote_volume": 188130.412, "trades": 770, "taker_buy_base": 8096.26, "taker_buy_quote": 99500.286 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 12.31, "high": 12.37, "low": 12.29, "close": 12.34, "volume": 8120.96, "close_time": 1767059999999, "quote_volume": 100058.1267, "trades": 594, "taker_buy_base": 3069.76, "taker_buy_quote": 37814.4196 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 12.34, "high": 12.37, "low": 12.26, "close": 12.28, "volume": 13204.02, "close_time": 1767063599999, "quote_volume": 162460.9837, "trades": 651, "taker_buy_base": 6089.78, "taker_buy_quote": 74939.7739 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 12.28, "high": 12.41, "low": 12.25, "close": 12.38, "volume": 14930.92, "close_time": 1767067199999, "quote_volume": 184168.689, "trades": 729, "taker_buy_base": 10401.97, "taker_buy_quote": 128417.4543 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 12.38, "high": 12.41, "low": 12.33, "close": 12.33, "volume": 10556.47, "close_time": 1767070799999, "quote_volume": 130630.4994, "trades": 326, "taker_buy_base": 4531.31, "taker_buy_quote": 56063.4763 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 12.33, "high": 12.35, "low": 12.29, "close": 12.31, "volume": 7036.84, "close_time": 1767074399999, "quote_volume": 86684.5555, "trades": 262, "taker_buy_base": 3520.92, "taker_buy_quote": 43376.5577 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 12.31, "high": 12.37, "low": 12.3, "close": 12.34, "volume": 3844.66, "close_time": 1767077999999, "quote_volume": 47454.3961, "trades": 189, "taker_buy_base": 1904.39, "taker_buy_quote": 23505.3407 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 12.34, "high": 12.39, "low": 12.32, "close": 12.35, "volume": 13181.72, "close_time": 1767081599999, "quote_volume": 162874.4912, "trades": 489, "taker_buy_base": 7491.65, "taker_buy_quote": 92574.5522 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 12.36, "high": 12.54, "low": 12.35, "close": 12.46, "volume": 60102.22, "close_time": 1767085199999, "quote_volume": 749801.6537, "trades": 1671, "taker_buy_base": 37185.76, "taker_buy_quote": 463883.595 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 12.47, "high": 12.54, "low": 12.43, "close": 12.52, "volume": 18857.37, "close_time": 1767088799999, "quote_volume": 235395.933, "trades": 514, "taker_buy_base": 10364.95, "taker_buy_quote": 129372.9425 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 12.53, "high": 12.55, "low": 12.46, "close": 12.49, "volume": 12745.81, "close_time": 1767092399999, "quote_volume": 159402.7934, "trades": 381, "taker_buy_base": 5414.89, "taker_buy_quote": 67734.1835 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 12.48, "high": 12.5, "low": 12.45, "close": 12.48, "volume": 14936.22, "close_time": 1767095999999, "quote_volume": 186364.923, "trades": 656, "taker_buy_base": 8555.51, "taker_buy_quote": 106758.998 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 12.48, "high": 12.54, "low": 12.46, "close": 12.46, "volume": 23164.58, "close_time": 1767099599999, "quote_volume": 289439.3244, "trades": 571, "taker_buy_base": 11784.33, "taker_buy_quote": 147259.7947 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 12.47, "high": 12.51, "low": 12.45, "close": 12.48, "volume": 15724.24, "close_time": 1767103199999, "quote_volume": 196174.9222, "trades": 424, "taker_buy_base": 8145.17, "taker_buy_quote": 101628.1087 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 12.48, "high": 12.59, "low": 12.37, "close": 12.53, "volume": 68204.06, "close_time": 1767106799999, "quote_volume": 851174.0894, "trades": 1605, "taker_buy_base": 36459.98, "taker_buy_quote": 455437.3634 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 12.53, "high": 12.55, "low": 12.44, "close": 12.51, "volume": 33531.81, "close_time": 1767110399999, "quote_volume": 418642.7227, "trades": 958, "taker_buy_base": 18052.05, "taker_buy_quote": 225375.8413 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 12.52, "high": 12.57, "low": 12.43, "close": 12.47, "volume": 41892.47, "close_time": 1767113999999, "quote_volume": 523854.9953, "trades": 908, "taker_buy_base": 22414.89, "taker_buy_quote": 280330.029 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 12.46, "high": 12.49, "low": 12.39, "close": 12.42, "volume": 29277.56, "close_time": 1767117599999, "quote_volume": 364206.6609, "trades": 799, "taker_buy_base": 18407.36, "taker_buy_quote": 229145.003 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 12.42, "high": 12.46, "low": 12.38, "close": 12.41, "volume": 23543.34, "close_time": 1767121199999, "quote_volume": 292625.1175, "trades": 669, "taker_buy_base": 15069.75, "taker_buy_quote": 187344.2256 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 12.41, "high": 12.43, "low": 12.34, "close": 12.41, "volume": 36536.27, "close_time": 1767124799999, "quote_volume": 452460.3726, "trades": 1380, "taker_buy_base": 23303.02, "taker_buy_quote": 288613.3061 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 12.42, "high": 12.42, "low": 12.34, "close": 12.34, "volume": 19634.31, "close_time": 1767128399999, "quote_volume": 243068.6606, "trades": 707, "taker_buy_base": 13024.82, "taker_buy_quote": 161253.8302 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 12.34, "high": 12.38, "low": 12.34, "close": 12.37, "volume": 14823.27, "close_time": 1767131999999, "quote_volume": 183209.0424, "trades": 346, "taker_buy_base": 10533.61, "taker_buy_quote": 130203.4291 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 12.37, "high": 12.41, "low": 12.35, "close": 12.39, "volume": 14192.88, "close_time": 1767135599999, "quote_volume": 175676.7917, "trades": 405, "taker_buy_base": 7340.58, "taker_buy_quote": 90919.1895 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 12.39, "high": 12.43, "low": 12.38, "close": 12.41, "volume": 5069.99, "close_time": 1767139199999, "quote_volume": 62908.6983, "trades": 301, "taker_buy_base": 2959.18, "taker_buy_quote": 36722.6458 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 12.41, "high": 12.41, "low": 12.35, "close": 12.35, "volume": 19329.97, "close_time": 1767142799999, "quote_volume": 239229.3932, "trades": 561, "taker_buy_base": 8443.54, "taker_buy_quote": 104519.9634 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 12.35, "high": 12.46, "low": 12.34, "close": 12.41, "volume": 17035.74, "close_time": 1767146399999, "quote_volume": 211572.5349, "trades": 792, "taker_buy_base": 8562.02, "taker_buy_quote": 106303.6684 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 12.42, "high": 12.43, "low": 12.38, "close": 12.41, "volume": 8202.74, "close_time": 1767149999999, "quote_volume": 101748.2838, "trades": 407, "taker_buy_base": 3985.62, "taker_buy_quote": 49454.0059 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 12.41, "high": 12.43, "low": 12.36, "close": 12.38, "volume": 12310.27, "close_time": 1767153599999, "quote_volume": 152563.0896, "trades": 640, "taker_buy_base": 6726.64, "taker_buy_quote": 83400.0262 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 12.38, "high": 12.41, "low": 12.35, "close": 12.38, "volume": 18545.34, "close_time": 1767157199999, "quote_volume": 229759.9737, "trades": 649, "taker_buy_base": 8491.59, "taker_buy_quote": 105165.2849 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 12.38, "high": 12.41, "low": 12.37, "close": 12.38, "volume": 5128.9, "close_time": 1767160799999, "quote_volume": 63531.0385, "trades": 472, "taker_buy_base": 3353.12, "taker_buy_quote": 41530.4945 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 12.38, "high": 12.4, "low": 12.36, "close": 12.37, "volume": 10956.49, "close_time": 1767164399999, "quote_volume": 135588.7436, "trades": 1028, "taker_buy_base": 5091.92, "taker_buy_quote": 63012.5927 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 12.36, "high": 12.42, "low": 12.32, "close": 12.4, "volume": 25996.82, "close_time": 1767167999999, "quote_volume": 321787.9627, "trades": 839, "taker_buy_base": 11245.08, "taker_buy_quote": 139176.3172 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 12.41, "high": 12.44, "low": 12.36, "close": 12.37, "volume": 25301.74, "close_time": 1767171599999, "quote_volume": 313857.9552, "trades": 1268, "taker_buy_base": 11559.02, "taker_buy_quote": 143351.1366 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 12.37, "high": 12.42, "low": 12.37, "close": 12.41, "volume": 20224.04, "close_time": 1767175199999, "quote_volume": 250684.4188, "trades": 1091, "taker_buy_base": 9647.12, "taker_buy_quote": 119595.7421 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 12.41, "high": 12.41, "low": 12.38, "close": 12.39, "volume": 8954.61, "close_time": 1767178799999, "quote_volume": 110995.2591, "trades": 449, "taker_buy_base": 4842.69, "taker_buy_quote": 60044.5361 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 12.4, "high": 12.47, "low": 12.39, "close": 12.47, "volume": 27555.09, "close_time": 1767182399999, "quote_volume": 342862.0292, "trades": 986, "taker_buy_base": 14872.77, "taker_buy_quote": 185041.3 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 12.47, "high": 12.48, "low": 12.4, "close": 12.43, "volume": 21945.44, "close_time": 1767185999999, "quote_volume": 273019.4744, "trades": 764, "taker_buy_base": 10040.61, "taker_buy_quote": 124890.9447 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 12.43, "high": 12.48, "low": 12.41, "close": 12.46, "volume": 15890.49, "close_time": 1767189599999, "quote_volume": 197803.3065, "trades": 595, "taker_buy_base": 10856.04, "taker_buy_quote": 135152.4709 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 12.46, "high": 12.54, "low": 12.4, "close": 12.43, "volume": 21033.77, "close_time": 1767193199999, "quote_volume": 262217.1404, "trades": 1249, "taker_buy_base": 10429.67, "taker_buy_quote": 130116.8787 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 12.43, "high": 12.44, "low": 12.31, "close": 12.38, "volume": 34867.22, "close_time": 1767196799999, "quote_volume": 431629.574, "trades": 1916, "taker_buy_base": 16160.02, "taker_buy_quote": 200120.3824 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 12.39, "high": 12.4, "low": 12.18, "close": 12.28, "volume": 83815.77, "close_time": 1767200399999, "quote_volume": 1028999.393, "trades": 3358, "taker_buy_base": 40495.32, "taker_buy_quote": 497330.2592 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 12.28, "high": 12.3, "low": 12.23, "close": 12.27, "volume": 48488.4, "close_time": 1767203999999, "quote_volume": 594460.639, "trades": 1190, "taker_buy_base": 24896.55, "taker_buy_quote": 305197.0659 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 12.27, "high": 12.33, "low": 12.24, "close": 12.25, "volume": 22728.02, "close_time": 1767207599999, "quote_volume": 279314.3114, "trades": 1242, "taker_buy_base": 11694.19, "taker_buy_quote": 143698.8532 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 12.26, "high": 12.29, "low": 12.22, "close": 12.23, "volume": 19775.46, "close_time": 1767211199999, "quote_volume": 242333.7953, "trades": 1072, "taker_buy_base": 6250.89, "taker_buy_quote": 76649.6682 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 12.23, "high": 12.28, "low": 12.19, "close": 12.25, "volume": 64492.59, "close_time": 1767214799999, "quote_volume": 788103.5457, "trades": 1220, "taker_buy_base": 31880.59, "taker_buy_quote": 389710.3852 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 12.25, "high": 12.31, "low": 12.25, "close": 12.28, "volume": 24525.52, "close_time": 1767218399999, "quote_volume": 301111.3919, "trades": 646, "taker_buy_base": 12972.25, "taker_buy_quote": 159288.6533 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 12.27, "high": 12.29, "low": 12.21, "close": 12.22, "volume": 26765.17, "close_time": 1767221999999, "quote_volume": 327777.1959, "trades": 915, "taker_buy_base": 10031.56, "taker_buy_quote": 122830.4919 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 12.22, "high": 12.23, "low": 12.18, "close": 12.2, "volume": 14617.79, "close_time": 1767225599999, "quote_volume": 178416.0261, "trades": 983, "taker_buy_base": 6097.63, "taker_buy_quote": 74429.8418 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 12.19, "high": 12.25, "low": 12.19, "close": 12.23, "volume": 24278.08, "close_time": 1767229199999, "quote_volume": 296689.1972, "trades": 1717, "taker_buy_base": 10345.58, "taker_buy_quote": 126410.9701 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 12.22, "high": 12.26, "low": 12.21, "close": 12.24, "volume": 17615.77, "close_time": 1767232799999, "quote_volume": 215557.5032, "trades": 1418, "taker_buy_base": 9797.04, "taker_buy_quote": 119869.152 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 12.24, "high": 12.26, "low": 12.21, "close": 12.23, "volume": 10198.76, "close_time": 1767236399999, "quote_volume": 124802.1729, "trades": 401, "taker_buy_base": 5870.2, "taker_buy_quote": 71838.286 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 12.23, "high": 12.24, "low": 12.19, "close": 12.2, "volume": 5933.79, "close_time": 1767239999999, "quote_volume": 72485.5086, "trades": 400, "taker_buy_base": 2993.51, "taker_buy_quote": 36582.5054 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 12.21, "high": 12.21, "low": 12.14, "close": 12.14, "volume": 32296.94, "close_time": 1767243599999, "quote_volume": 392735.1707, "trades": 840, "taker_buy_base": 13252.97, "taker_buy_quote": 161140.2138 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 12.15, "high": 12.27, "low": 12.14, "close": 12.25, "volume": 12527.95, "close_time": 1767247199999, "quote_volume": 153344.4188, "trades": 965, "taker_buy_base": 5290.76, "taker_buy_quote": 64725.7783 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 12.25, "high": 12.27, "low": 12.21, "close": 12.21, "volume": 15164.18, "close_time": 1767250799999, "quote_volume": 185414.3475, "trades": 605, "taker_buy_base": 1507.19, "taker_buy_quote": 18449.2444 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 12.2, "high": 12.22, "low": 12.17, "close": 12.17, "volume": 7849.4, "close_time": 1767254399999, "quote_volume": 95697.8262, "trades": 327, "taker_buy_base": 4383.3, "taker_buy_quote": 53458.9437 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 12.16, "high": 12.26, "low": 12.16, "close": 12.26, "volume": 12636.88, "close_time": 1767257999999, "quote_volume": 154509.4737, "trades": 544, "taker_buy_base": 7607.68, "taker_buy_quote": 93021.6097 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 12.27, "high": 12.29, "low": 12.25, "close": 12.25, "volume": 13370.27, "close_time": 1767261599999, "quote_volume": 164086.5706, "trades": 792, "taker_buy_base": 6957.22, "taker_buy_quote": 85400.2771 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 12.25, "high": 12.27, "low": 12.24, "close": 12.25, "volume": 9082.57, "close_time": 1767265199999, "quote_volume": 111259.2673, "trades": 307, "taker_buy_base": 3793.22, "taker_buy_quote": 46479.3338 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 12.25, "high": 12.28, "low": 12.24, "close": 12.27, "volume": 8637.47, "close_time": 1767268799999, "quote_volume": 105872.8047, "trades": 241, "taker_buy_base": 5164.09, "taker_buy_quote": 63302.8805 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 12.28, "high": 12.29, "low": 12.23, "close": 12.24, "volume": 12542.6, "close_time": 1767272399999, "quote_volume": 153673.4481, "trades": 247, "taker_buy_base": 7346.26, "taker_buy_quote": 90032.9179 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 12.24, "high": 12.29, "low": 12.23, "close": 12.28, "volume": 16921.83, "close_time": 1767275999999, "quote_volume": 207433.6538, "trades": 376, "taker_buy_base": 10057.94, "taker_buy_quote": 123361.3442 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 12.28, "high": 12.32, "low": 12.24, "close": 12.29, "volume": 21493.12, "close_time": 1767279599999, "quote_volume": 264013.8803, "trades": 788, "taker_buy_base": 10404.24, "taker_buy_quote": 127795.3084 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 12.3, "high": 12.44, "low": 12.27, "close": 12.38, "volume": 33747.18, "close_time": 1767283199999, "quote_volume": 416669.752, "trades": 1414, "taker_buy_base": 16648.44, "taker_buy_quote": 205593.5468 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 12.38, "high": 12.4, "low": 12.32, "close": 12.36, "volume": 22341.28, "close_time": 1767286799999, "quote_volume": 276116.8587, "trades": 720, "taker_buy_base": 13247.58, "taker_buy_quote": 163802.7204 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 12.35, "high": 12.46, "low": 12.35, "close": 12.43, "volume": 27692.96, "close_time": 1767290399999, "quote_volume": 343851.3215, "trades": 1160, "taker_buy_base": 17872.22, "taker_buy_quote": 221921.2563 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 12.44, "high": 12.46, "low": 12.4, "close": 12.44, "volume": 22799.44, "close_time": 1767293999999, "quote_volume": 283463.1461, "trades": 583, "taker_buy_base": 11431.33, "taker_buy_quote": 142135.8546 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 12.44, "high": 12.52, "low": 12.42, "close": 12.51, "volume": 26316.84, "close_time": 1767297599999, "quote_volume": 328259.5599, "trades": 1386, "taker_buy_base": 13269.76, "taker_buy_quote": 165546.7158 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 12.52, "high": 12.54, "low": 12.46, "close": 12.47, "volume": 56189.36, "close_time": 1767301199999, "quote_volume": 702249.9436, "trades": 1821, "taker_buy_base": 27327.82, "taker_buy_quote": 341601.4199 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 12.47, "high": 12.55, "low": 12.46, "close": 12.53, "volume": 26935.66, "close_time": 1767304799999, "quote_volume": 336756.1044, "trades": 721, "taker_buy_base": 17512.47, "taker_buy_quote": 218967.4274 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 12.53, "high": 12.62, "low": 12.49, "close": 12.59, "volume": 44974.08, "close_time": 1767308399999, "quote_volume": 564368.3334, "trades": 1373, "taker_buy_base": 24996.92, "taker_buy_quote": 313742.0255 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 12.6, "high": 12.62, "low": 12.56, "close": 12.59, "volume": 24340.23, "close_time": 1767311999999, "quote_volume": 306488.43, "trades": 695, "taker_buy_base": 12643.32, "taker_buy_quote": 159195.2236 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 12.6, "high": 12.66, "low": 12.57, "close": 12.65, "volume": 44081.53, "close_time": 1767315599999, "quote_volume": 555998.6623, "trades": 1926, "taker_buy_base": 22541.89, "taker_buy_quote": 284334.1401 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 12.66, "high": 12.67, "low": 12.6, "close": 12.63, "volume": 13425.91, "close_time": 1767319199999, "quote_volume": 169693.9935, "trades": 1249, "taker_buy_base": 5822.81, "taker_buy_quote": 73610.1221 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 12.63, "high": 12.68, "low": 12.57, "close": 12.66, "volume": 19560.51, "close_time": 1767322799999, "quote_volume": 246864.8041, "trades": 1735, "taker_buy_base": 7676.78, "taker_buy_quote": 96848.4405 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 12.66, "high": 12.93, "low": 12.64, "close": 12.9, "volume": 79466.22, "close_time": 1767326399999, "quote_volume": 1019709.7819, "trades": 3972, "taker_buy_base": 39866.5, "taker_buy_quote": 511666.0977 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 12.91, "high": 12.98, "low": 12.84, "close": 12.88, "volume": 63083.74, "close_time": 1767329999999, "quote_volume": 814045.9384, "trades": 2727, "taker_buy_base": 34370.22, "taker_buy_quote": 443622.2661 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 12.88, "high": 12.94, "low": 12.86, "close": 12.92, "volume": 34088.1, "close_time": 1767333599999, "quote_volume": 439705.9894, "trades": 1107, "taker_buy_base": 21941.32, "taker_buy_quote": 282957.6356 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 12.92, "high": 12.96, "low": 12.89, "close": 12.91, "volume": 75695.81, "close_time": 1767337199999, "quote_volume": 979289.0262, "trades": 1493, "taker_buy_base": 47591.82, "taker_buy_quote": 615899.6743 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 12.93, "high": 12.95, "low": 12.82, "close": 12.82, "volume": 36315.13, "close_time": 1767340799999, "quote_volume": 467628.6735, "trades": 1144, "taker_buy_base": 18025.55, "taker_buy_quote": 232122.5393 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 12.83, "high": 12.93, "low": 12.83, "close": 12.9, "volume": 34434.19, "close_time": 1767344399999, "quote_volume": 443921.8442, "trades": 797, "taker_buy_base": 17588.29, "taker_buy_quote": 226736.7469 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 12.9, "high": 13.15, "low": 12.88, "close": 13.05, "volume": 246259.21, "close_time": 1767347999999, "quote_volume": 3204159.5097, "trades": 6463, "taker_buy_base": 111030.21, "taker_buy_quote": 1445056.6355 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 13.05, "high": 13.11, "low": 13.0, "close": 13.02, "volume": 64853.71, "close_time": 1767351599999, "quote_volume": 845940.7792, "trades": 1589, "taker_buy_base": 31374.05, "taker_buy_quote": 409311.1558 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 13.03, "high": 13.03, "low": 12.9, "close": 12.94, "volume": 32346.41, "close_time": 1767355199999, "quote_volume": 418774.825, "trades": 794, "taker_buy_base": 12711.37, "taker_buy_quote": 164574.8091 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 12.93, "high": 13.04, "low": 12.91, "close": 13.02, "volume": 23977.59, "close_time": 1767358799999, "quote_volume": 311404.4882, "trades": 754, "taker_buy_base": 11555.55, "taker_buy_quote": 150079.4981 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 13.01, "high": 13.06, "low": 12.98, "close": 13.0, "volume": 43235.17, "close_time": 1767362399999, "quote_volume": 563267.568, "trades": 1099, "taker_buy_base": 21906.38, "taker_buy_quote": 285468.8434 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 12.99, "high": 13.13, "low": 12.82, "close": 13.06, "volume": 128666.72, "close_time": 1767365999999, "quote_volume": 1672163.6747, "trades": 3119, "taker_buy_base": 71571.19, "taker_buy_quote": 931075.3444 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 13.08, "high": 13.18, "low": 12.93, "close": 13.07, "volume": 88945.46, "close_time": 1767369599999, "quote_volume": 1162619.0868, "trades": 2085, "taker_buy_base": 47406.85, "taker_buy_quote": 620066.3658 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 13.07, "high": 13.34, "low": 13.05, "close": 13.3, "volume": 117866.01, "close_time": 1767373199999, "quote_volume": 1557355.7365, "trades": 3135, "taker_buy_base": 61246.34, "taker_buy_quote": 809205.2119 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 13.3, "high": 13.35, "low": 13.21, "close": 13.27, "volume": 64568.36, "close_time": 1767376799999, "quote_volume": 857504.9265, "trades": 1730, "taker_buy_base": 30545.02, "taker_buy_quote": 405778.4863 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 13.27, "high": 13.31, "low": 13.15, "close": 13.2, "volume": 44215.46, "close_time": 1767380399999, "quote_volume": 585153.7685, "trades": 2592, "taker_buy_base": 20742.23, "taker_buy_quote": 274617.1097 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 13.2, "high": 13.3, "low": 13.19, "close": 13.27, "volume": 26081.98, "close_time": 1767383999999, "quote_volume": 345823.7438, "trades": 1658, "taker_buy_base": 14698.93, "taker_buy_quote": 194921.3454 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 13.27, "high": 13.31, "low": 13.21, "close": 13.23, "volume": 27795.97, "close_time": 1767387599999, "quote_volume": 368832.3857, "trades": 1431, "taker_buy_base": 14082.58, "taker_buy_quote": 187050.3962 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 13.23, "high": 13.34, "low": 13.22, "close": 13.34, "volume": 32629.31, "close_time": 1767391199999, "quote_volume": 433688.9319, "trades": 1363, "taker_buy_base": 21630.96, "taker_buy_quote": 287387.4987 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 13.33, "high": 13.43, "low": 13.33, "close": 13.36, "volume": 64720.96, "close_time": 1767394799999, "quote_volume": 865274.3482, "trades": 2248, "taker_buy_base": 32043.3, "taker_buy_quote": 428381.3846 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 13.36, "high": 13.37, "low": 13.25, "close": 13.27, "volume": 25375.02, "close_time": 1767398399999, "quote_volume": 337070.4959, "trades": 1536, "taker_buy_base": 10187.55, "taker_buy_quote": 135351.7441 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 13.27, "high": 13.36, "low": 13.26, "close": 13.31, "volume": 20982.46, "close_time": 1767401999999, "quote_volume": 279485.3684, "trades": 1304, "taker_buy_base": 12305.98, "taker_buy_quote": 163909.4447 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 13.3, "high": 13.33, "low": 13.23, "close": 13.27, "volume": 18439.59, "close_time": 1767405599999, "quote_volume": 244628.442, "trades": 1096, "taker_buy_base": 8283.88, "taker_buy_quote": 109925.9698 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 13.27, "high": 13.29, "low": 13.21, "close": 13.28, "volume": 17618.54, "close_time": 1767409199999, "quote_volume": 233467.6847, "trades": 913, "taker_buy_base": 8255.34, "taker_buy_quote": 109406.0795 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 13.28, "high": 13.34, "low": 13.23, "close": 13.31, "volume": 8093.97, "close_time": 1767412799999, "quote_volume": 107480.8516, "trades": 631, "taker_buy_base": 3746.67, "taker_buy_quote": 49741.1918 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 13.32, "high": 13.33, "low": 13.21, "close": 13.22, "volume": 28729.47, "close_time": 1767416399999, "quote_volume": 381362.9444, "trades": 1182, "taker_buy_base": 19432.12, "taker_buy_quote": 258076.9349 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 13.23, "high": 13.24, "low": 13.14, "close": 13.17, "volume": 32016.97, "close_time": 1767419999999, "quote_volume": 421974.1708, "trades": 1967, "taker_buy_base": 18916.97, "taker_buy_quote": 249252.4024 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 13.17, "high": 13.25, "low": 13.09, "close": 13.1, "volume": 21909.08, "close_time": 1767423599999, "quote_volume": 288067.3904, "trades": 1078, "taker_buy_base": 9960.64, "taker_buy_quote": 131010.7427 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 13.1, "high": 13.12, "low": 12.96, "close": 13.01, "volume": 53359.13, "close_time": 1767427199999, "quote_volume": 695295.2842, "trades": 2915, "taker_buy_base": 25158.23, "taker_buy_quote": 327626.1017 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 13.01, "high": 13.1, "low": 12.99, "close": 13.06, "volume": 29144.56, "close_time": 1767430799999, "quote_volume": 379953.0622, "trades": 1817, "taker_buy_base": 13946.4, "taker_buy_quote": 181802.9676 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 13.06, "high": 13.15, "low": 13.02, "close": 13.11, "volume": 29488.36, "close_time": 1767434399999, "quote_volume": 385915.5458, "trades": 1174, "taker_buy_base": 13823.3, "taker_buy_quote": 180887.1535 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 13.11, "high": 13.13, "low": 13.07, "close": 13.11, "volume": 18090.0, "close_time": 1767437999999, "quote_volume": 237028.3316, "trades": 1077, "taker_buy_base": 8608.4, "taker_buy_quote": 112789.5642 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 13.11, "high": 13.12, "low": 13.04, "close": 13.07, "volume": 17896.91, "close_time": 1767441599999, "quote_volume": 234012.3787, "trades": 1114, "taker_buy_base": 7814.61, "taker_buy_quote": 102198.7473 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 13.06, "high": 13.16, "low": 13.04, "close": 13.15, "volume": 16885.05, "close_time": 1767445199999, "quote_volume": 221278.687, "trades": 1110, "taker_buy_base": 11834.82, "taker_buy_quote": 155109.6387 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 13.14, "high": 13.18, "low": 13.1, "close": 13.12, "volume": 27212.56, "close_time": 1767448799999, "quote_volume": 357568.3943, "trades": 888, "taker_buy_base": 10163.24, "taker_buy_quote": 133569.9477 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 13.12, "high": 13.17, "low": 13.06, "close": 13.08, "volume": 33448.89, "close_time": 1767452399999, "quote_volume": 438649.0701, "trades": 666, "taker_buy_base": 10833.86, "taker_buy_quote": 142193.9258 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 13.08, "high": 13.1, "low": 13.05, "close": 13.06, "volume": 25609.02, "close_time": 1767455999999, "quote_volume": 334742.4093, "trades": 597, "taker_buy_base": 7121.78, "taker_buy_quote": 93100.0181 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 13.06, "high": 13.2, "low": 13.06, "close": 13.18, "volume": 21253.28, "close_time": 1767459599999, "quote_volume": 279335.2475, "trades": 627, "taker_buy_base": 11980.01, "taker_buy_quote": 157528.2311 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 13.19, "high": 13.19, "low": 13.12, "close": 13.18, "volume": 15980.87, "close_time": 1767463199999, "quote_volume": 210147.8817, "trades": 464, "taker_buy_base": 5954.54, "taker_buy_quote": 78305.4705 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 13.18, "high": 13.22, "low": 13.14, "close": 13.2, "volume": 18171.02, "close_time": 1767466799999, "quote_volume": 239758.3284, "trades": 444, "taker_buy_base": 10825.11, "taker_buy_quote": 142862.5336 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 13.2, "high": 13.2, "low": 13.15, "close": 13.16, "volume": 17214.52, "close_time": 1767470399999, "quote_volume": 226917.1254, "trades": 502, "taker_buy_base": 5745.62, "taker_buy_quote": 75716.0304 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 13.17, "high": 13.21, "low": 13.11, "close": 13.18, "volume": 22416.77, "close_time": 1767473999999, "quote_volume": 295041.457, "trades": 495, "taker_buy_base": 10741.15, "taker_buy_quote": 141435.6228 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 13.18, "high": 13.23, "low": 13.16, "close": 13.19, "volume": 31406.24, "close_time": 1767477599999, "quote_volume": 414255.9039, "trades": 1531, "taker_buy_base": 19862.89, "taker_buy_quote": 262081.0045 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 13.2, "high": 13.25, "low": 13.17, "close": 13.24, "volume": 22585.74, "close_time": 1767481199999, "quote_volume": 298475.7047, "trades": 1031, "taker_buy_base": 12451.15, "taker_buy_quote": 164547.2447 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 13.24, "high": 13.26, "low": 13.21, "close": 13.23, "volume": 18732.07, "close_time": 1767484799999, "quote_volume": 247962.0241, "trades": 1145, "taker_buy_base": 11554.92, "taker_buy_quote": 152986.6606 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 13.22, "high": 13.38, "low": 13.2, "close": 13.35, "volume": 40151.52, "close_time": 1767488399999, "quote_volume": 534274.47, "trades": 2884, "taker_buy_base": 22510.86, "taker_buy_quote": 299514.0559 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 13.35, "high": 13.36, "low": 13.25, "close": 13.35, "volume": 24968.79, "close_time": 1767491999999, "quote_volume": 332296.1074, "trades": 1207, "taker_buy_base": 11422.91, "taker_buy_quote": 152072.2486 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 13.35, "high": 13.36, "low": 13.29, "close": 13.31, "volume": 11405.23, "close_time": 1767495599999, "quote_volume": 152091.4686, "trades": 791, "taker_buy_base": 5287.35, "taker_buy_quote": 70518.0276 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 13.32, "high": 13.38, "low": 13.32, "close": 13.36, "volume": 22597.15, "close_time": 1767499199999, "quote_volume": 301756.2673, "trades": 1582, "taker_buy_base": 11701.49, "taker_buy_quote": 156248.115 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 13.36, "high": 13.41, "low": 13.34, "close": 13.35, "volume": 14208.61, "close_time": 1767502799999, "quote_volume": 190015.2952, "trades": 694, "taker_buy_base": 7770.45, "taker_buy_quote": 103933.0694 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 13.36, "high": 13.42, "low": 13.34, "close": 13.41, "volume": 8141.57, "close_time": 1767506399999, "quote_volume": 109004.6751, "trades": 458, "taker_buy_base": 4848.65, "taker_buy_quote": 64924.5035 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 13.42, "high": 13.45, "low": 13.27, "close": 13.28, "volume": 31658.82, "close_time": 1767509999999, "quote_volume": 423526.8202, "trades": 1263, "taker_buy_base": 12071.52, "taker_buy_quote": 161673.4153 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 13.29, "high": 13.37, "low": 13.26, "close": 13.34, "volume": 22072.41, "close_time": 1767513599999, "quote_volume": 293943.953, "trades": 781, "taker_buy_base": 10053.41, "taker_buy_quote": 133888.6958 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 13.34, "high": 13.36, "low": 13.26, "close": 13.35, "volume": 36642.14, "close_time": 1767517199999, "quote_volume": 487760.4326, "trades": 1407, "taker_buy_base": 13063.66, "taker_buy_quote": 173970.3963 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 13.35, "high": 13.41, "low": 13.32, "close": 13.38, "volume": 40117.14, "close_time": 1767520799999, "quote_volume": 535861.8374, "trades": 2124, "taker_buy_base": 14497.12, "taker_buy_quote": 193796.5562 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 13.37, "high": 13.41, "low": 13.35, "close": 13.37, "volume": 30198.63, "close_time": 1767524399999, "quote_volume": 404218.9016, "trades": 864, "taker_buy_base": 21100.59, "taker_buy_quote": 282522.8436 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 13.37, "high": 13.44, "low": 13.34, "close": 13.44, "volume": 55546.12, "close_time": 1767527999999, "quote_volume": 743833.4651, "trades": 1155, "taker_buy_base": 30976.14, "taker_buy_quote": 414823.5817 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 13.44, "high": 13.56, "low": 13.41, "close": 13.46, "volume": 47298.9, "close_time": 1767531599999, "quote_volume": 637648.4354, "trades": 1727, "taker_buy_base": 24041.14, "taker_buy_quote": 324213.3165 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 13.46, "high": 13.49, "low": 13.36, "close": 13.48, "volume": 31075.73, "close_time": 1767535199999, "quote_volume": 416857.4437, "trades": 1757, "taker_buy_base": 11652.1, "taker_buy_quote": 156404.9278 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 13.48, "high": 13.52, "low": 13.37, "close": 13.42, "volume": 27037.94, "close_time": 1767538799999, "quote_volume": 363708.6245, "trades": 1259, "taker_buy_base": 14990.35, "taker_buy_quote": 201712.8839 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 13.42, "high": 13.5, "low": 13.41, "close": 13.48, "volume": 27493.94, "close_time": 1767542399999, "quote_volume": 369968.6271, "trades": 787, "taker_buy_base": 11414.0, "taker_buy_quote": 153625.2925 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 13.48, "high": 13.55, "low": 13.47, "close": 13.55, "volume": 23886.97, "close_time": 1767545999999, "quote_volume": 322729.7932, "trades": 588, "taker_buy_base": 10450.25, "taker_buy_quote": 141205.3333 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 13.55, "high": 13.58, "low": 13.51, "close": 13.56, "volume": 30328.84, "close_time": 1767549599999, "quote_volume": 410862.5099, "trades": 749, "taker_buy_base": 19347.6, "taker_buy_quote": 262175.9039 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 13.56, "high": 13.56, "low": 13.38, "close": 13.44, "volume": 39989.89, "close_time": 1767553199999, "quote_volume": 539142.578, "trades": 1025, "taker_buy_base": 11701.38, "taker_buy_quote": 157585.5429 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 13.44, "high": 13.44, "low": 13.32, "close": 13.39, "volume": 39137.63, "close_time": 1767556799999, "quote_volume": 522735.4778, "trades": 966, "taker_buy_base": 18164.44, "taker_buy_quote": 242590.6987 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 13.39, "high": 13.44, "low": 13.35, "close": 13.4, "volume": 17954.9, "close_time": 1767560399999, "quote_volume": 240789.1385, "trades": 617, "taker_buy_base": 8684.11, "taker_buy_quote": 116475.9798 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 13.4, "high": 13.49, "low": 13.37, "close": 13.4, "volume": 27144.43, "close_time": 1767563999999, "quote_volume": 364512.736, "trades": 593, "taker_buy_base": 15215.25, "taker_buy_quote": 204380.5554 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 13.4, "high": 13.48, "low": 13.39, "close": 13.41, "volume": 19004.33, "close_time": 1767567599999, "quote_volume": 255329.8864, "trades": 670, "taker_buy_base": 12951.25, "taker_buy_quote": 173970.952 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 13.41, "high": 13.5, "low": 13.36, "close": 13.42, "volume": 13999.15, "close_time": 1767571199999, "quote_volume": 187843.8008, "trades": 603, "taker_buy_base": 6568.88, "taker_buy_quote": 88123.9364 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 13.42, "high": 13.6, "low": 13.41, "close": 13.57, "volume": 54333.57, "close_time": 1767574799999, "quote_volume": 733033.1684, "trades": 2740, "taker_buy_base": 31809.82, "taker_buy_quote": 429385.9951 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 13.58, "high": 13.87, "low": 13.54, "close": 13.78, "volume": 106457.08, "close_time": 1767578399999, "quote_volume": 1460927.2928, "trades": 5181, "taker_buy_base": 55685.35, "taker_buy_quote": 764685.9125 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 13.79, "high": 13.85, "low": 13.65, "close": 13.74, "volume": 30147.73, "close_time": 1767581999999, "quote_volume": 413770.1562, "trades": 2019, "taker_buy_base": 15010.28, "taker_buy_quote": 205948.5577 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 13.75, "high": 13.76, "low": 13.65, "close": 13.67, "volume": 19376.76, "close_time": 1767585599999, "quote_volume": 265387.2314, "trades": 1096, "taker_buy_base": 8415.06, "taker_buy_quote": 115220.1819 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 13.67, "high": 13.69, "low": 13.47, "close": 13.58, "volume": 53438.85, "close_time": 1767589199999, "quote_volume": 724300.6705, "trades": 3403, "taker_buy_base": 28614.61, "taker_buy_quote": 387603.3532 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 13.57, "high": 13.62, "low": 13.5, "close": 13.5, "volume": 20671.94, "close_time": 1767592799999, "quote_volume": 280533.3957, "trades": 924, "taker_buy_base": 8711.44, "taker_buy_quote": 118234.3168 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 13.49, "high": 13.53, "low": 13.4, "close": 13.5, "volume": 25981.01, "close_time": 1767596399999, "quote_volume": 350187.8274, "trades": 1037, "taker_buy_base": 10319.23, "taker_buy_quote": 139085.8843 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 13.5, "high": 13.59, "low": 13.47, "close": 13.58, "volume": 38884.32, "close_time": 1767599999999, "quote_volume": 526686.1341, "trades": 1258, "taker_buy_base": 15416.29, "taker_buy_quote": 208651.091 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 13.57, "high": 13.62, "low": 13.5, "close": 13.51, "volume": 26019.66, "close_time": 1767603599999, "quote_volume": 353067.6384, "trades": 888, "taker_buy_base": 11685.52, "taker_buy_quote": 158582.6108 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 13.51, "high": 13.54, "low": 13.43, "close": 13.48, "volume": 34619.85, "close_time": 1767607199999, "quote_volume": 466353.4836, "trades": 902, "taker_buy_base": 20235.42, "taker_buy_quote": 272531.3302 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 13.49, "high": 13.6, "low": 13.46, "close": 13.53, "volume": 44236.44, "close_time": 1767610799999, "quote_volume": 598976.8661, "trades": 894, "taker_buy_base": 24104.63, "taker_buy_quote": 326566.1349 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 13.53, "high": 13.59, "low": 13.49, "close": 13.59, "volume": 20194.38, "close_time": 1767614399999, "quote_volume": 273118.7392, "trades": 794, "taker_buy_base": 10496.65, "taker_buy_quote": 141982.2815 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 13.58, "high": 13.62, "low": 13.52, "close": 13.55, "volume": 25363.76, "close_time": 1767617999999, "quote_volume": 344148.5362, "trades": 1138, "taker_buy_base": 14059.19, "taker_buy_quote": 190828.107 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 13.56, "high": 13.57, "low": 13.39, "close": 13.46, "volume": 30480.05, "close_time": 1767621599999, "quote_volume": 409974.3209, "trades": 1517, "taker_buy_base": 11235.39, "taker_buy_quote": 151138.8943 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 13.45, "high": 13.64, "low": 13.42, "close": 13.61, "volume": 74656.7, "close_time": 1767625199999, "quote_volume": 1011116.6387, "trades": 3774, "taker_buy_base": 38563.49, "taker_buy_quote": 522651.6239 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 13.62, "high": 13.74, "low": 13.53, "close": 13.72, "volume": 109828.81, "close_time": 1767628799999, "quote_volume": 1499142.6875, "trades": 4761, "taker_buy_base": 64430.55, "taker_buy_quote": 879902.3944 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 13.72, "high": 13.75, "low": 13.63, "close": 13.71, "volume": 66292.13, "close_time": 1767632399999, "quote_volume": 907736.9518, "trades": 3746, "taker_buy_base": 30236.53, "taker_buy_quote": 414093.1576 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 13.71, "high": 13.8, "low": 13.55, "close": 13.76, "volume": 102011.64, "close_time": 1767635999999, "quote_volume": 1397246.3217, "trades": 5571, "taker_buy_base": 60457.62, "taker_buy_quote": 828226.277 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 13.76, "high": 13.88, "low": 13.7, "close": 13.87, "volume": 105962.88, "close_time": 1767639599999, "quote_volume": 1461640.1171, "trades": 4795, "taker_buy_base": 55258.99, "taker_buy_quote": 762626.8158 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 13.87, "high": 13.87, "low": 13.73, "close": 13.77, "volume": 144680.86, "close_time": 1767643199999, "quote_volume": 1997666.5957, "trades": 3153, "taker_buy_base": 88064.96, "taker_buy_quote": 1216004.6894 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 13.76, "high": 14.08, "low": 13.75, "close": 14.03, "volume": 210386.39, "close_time": 1767646799999, "quote_volume": 2941530.9445, "trades": 5794, "taker_buy_base": 115322.51, "taker_buy_quote": 1612478.638 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 14.04, "high": 14.08, "low": 13.93, "close": 14.02, "volume": 51960.5, "close_time": 1767650399999, "quote_volume": 727890.8423, "trades": 2927, "taker_buy_base": 30372.71, "taker_buy_quote": 425577.654 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 14.03, "high": 14.13, "low": 13.98, "close": 14.01, "volume": 49834.87, "close_time": 1767653999999, "quote_volume": 700743.3827, "trades": 2354, "taker_buy_base": 18787.38, "taker_buy_quote": 264380.1043 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 14.02, "high": 14.04, "low": 13.9, "close": 13.91, "volume": 38096.34, "close_time": 1767657599999, "quote_volume": 532493.6494, "trades": 1792, "taker_buy_base": 20063.81, "taker_buy_quote": 280495.3535 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 13.91, "high": 13.96, "low": 13.57, "close": 13.82, "volume": 155783.04, "close_time": 1767661199999, "quote_volume": 2136235.4303, "trades": 5290, "taker_buy_base": 74203.41, "taker_buy_quote": 1017692.6632 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 13.83, "high": 13.96, "low": 13.79, "close": 13.81, "volume": 38772.22, "close_time": 1767664799999, "quote_volume": 537568.3986, "trades": 2483, "taker_buy_base": 18353.53, "taker_buy_quote": 254337.2753 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 13.81, "high": 13.87, "low": 13.74, "close": 13.79, "volume": 34525.3, "close_time": 1767668399999, "quote_volume": 476462.9865, "trades": 1793, "taker_buy_base": 14042.31, "taker_buy_quote": 193906.0902 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 13.79, "high": 13.87, "low": 13.77, "close": 13.79, "volume": 16054.09, "close_time": 1767671999999, "quote_volume": 221633.5899, "trades": 1159, "taker_buy_base": 7907.86, "taker_buy_quote": 109164.6065 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 13.79, "high": 13.87, "low": 13.78, "close": 13.84, "volume": 19724.67, "close_time": 1767675599999, "quote_volume": 272915.1586, "trades": 802, "taker_buy_base": 6361.62, "taker_buy_quote": 88017.3715 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 13.84, "high": 13.91, "low": 13.81, "close": 13.82, "volume": 28779.84, "close_time": 1767679199999, "quote_volume": 399031.3182, "trades": 984, "taker_buy_base": 4906.71, "taker_buy_quote": 68010.9292 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 13.82, "high": 13.99, "low": 13.79, "close": 13.89, "volume": 52329.54, "close_time": 1767682799999, "quote_volume": 726799.7022, "trades": 1332, "taker_buy_base": 24728.56, "taker_buy_quote": 343710.9698 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 13.89, "high": 13.91, "low": 13.69, "close": 13.72, "volume": 45452.11, "close_time": 1767686399999, "quote_volume": 626314.6376, "trades": 1285, "taker_buy_base": 18201.97, "taker_buy_quote": 250750.4308 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 13.72, "high": 13.81, "low": 13.7, "close": 13.72, "volume": 62698.54, "close_time": 1767689999999, "quote_volume": 861203.4002, "trades": 1339, "taker_buy_base": 33527.83, "taker_buy_quote": 460521.8639 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 13.71, "high": 13.82, "low": 13.7, "close": 13.79, "volume": 31948.42, "close_time": 1767693599999, "quote_volume": 440414.1353, "trades": 1103, "taker_buy_base": 17914.17, "taker_buy_quote": 246930.5522 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 13.8, "high": 13.86, "low": 13.78, "close": 13.82, "volume": 29187.06, "close_time": 1767697199999, "quote_volume": 403495.5888, "trades": 1480, "taker_buy_base": 19044.33, "taker_buy_quote": 263349.1848 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 13.82, "high": 13.91, "low": 13.81, "close": 13.9, "volume": 22927.72, "close_time": 1767700799999, "quote_volume": 318205.7711, "trades": 1597, "taker_buy_base": 12709.17, "taker_buy_quote": 176441.1556 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 13.9, "high": 13.96, "low": 13.88, "close": 13.9, "volume": 23020.23, "close_time": 1767704399999, "quote_volume": 320437.4664, "trades": 1845, "taker_buy_base": 13963.91, "taker_buy_quote": 194355.4064 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 13.89, "high": 13.91, "low": 13.82, "close": 13.83, "volume": 22539.98, "close_time": 1767707999999, "quote_volume": 312503.278, "trades": 1574, "taker_buy_base": 10914.45, "taker_buy_quote": 151264.4397 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 13.84, "high": 14.24, "low": 13.84, "close": 14.09, "volume": 128919.16, "close_time": 1767711599999, "quote_volume": 1816981.2934, "trades": 7354, "taker_buy_base": 68503.65, "taker_buy_quote": 965636.7868 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 14.09, "high": 14.2, "low": 13.92, "close": 13.99, "volume": 93409.97, "close_time": 1767715199999, "quote_volume": 1314333.6942, "trades": 4752, "taker_buy_base": 36678.75, "taker_buy_quote": 516328.7361 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 13.99, "high": 14.03, "low": 13.67, "close": 13.77, "volume": 138367.66, "close_time": 1767718799999, "quote_volume": 1913157.5062, "trades": 6424, "taker_buy_base": 59322.8, "taker_buy_quote": 819528.7008 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 13.76, "high": 13.84, "low": 13.48, "close": 13.52, "volume": 176040.36, "close_time": 1767722399999, "quote_volume": 2399470.0291, "trades": 6787, "taker_buy_base": 54334.74, "taker_buy_quote": 741839.4508 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 13.52, "high": 13.69, "low": 13.47, "close": 13.65, "volume": 56956.6, "close_time": 1767725999999, "quote_volume": 775761.6277, "trades": 2970, "taker_buy_base": 32814.23, "taker_buy_quote": 446744.4776 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 13.66, "high": 13.72, "low": 13.61, "close": 13.63, "volume": 85101.85, "close_time": 1767729599999, "quote_volume": 1162553.7106, "trades": 3086, "taker_buy_base": 53875.0, "taker_buy_quote": 735825.0741 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 13.63, "high": 13.79, "low": 13.62, "close": 13.77, "volume": 50974.63, "close_time": 1767733199999, "quote_volume": 700007.4535, "trades": 3053, "taker_buy_base": 33447.47, "taker_buy_quote": 459304.0193 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 13.77, "high": 14.07, "low": 13.72, "close": 13.97, "volume": 102723.53, "close_time": 1767736799999, "quote_volume": 1431171.8279, "trades": 5763, "taker_buy_base": 50405.74, "taker_buy_quote": 701654.9408 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 13.98, "high": 14.03, "low": 13.87, "close": 13.92, "volume": 33398.28, "close_time": 1767740399999, "quote_volume": 465706.6528, "trades": 1422, "taker_buy_base": 17655.83, "taker_buy_quote": 246140.5865 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 13.93, "high": 14.06, "low": 13.92, "close": 14.03, "volume": 22260.91, "close_time": 1767743999999, "quote_volume": 311733.232, "trades": 777, "taker_buy_base": 13618.6, "taker_buy_quote": 190696.8142 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 14.03, "high": 14.03, "low": 13.78, "close": 13.78, "volume": 37771.6, "close_time": 1767747599999, "quote_volume": 525297.6867, "trades": 2538, "taker_buy_base": 14916.94, "taker_buy_quote": 207532.0009 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 13.79, "high": 13.86, "low": 13.68, "close": 13.72, "volume": 28277.93, "close_time": 1767751199999, "quote_volume": 389612.2893, "trades": 2636, "taker_buy_base": 16775.62, "taker_buy_quote": 231265.7046 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 13.72, "high": 13.87, "low": 13.68, "close": 13.85, "volume": 22285.17, "close_time": 1767754799999, "quote_volume": 307216.039, "trades": 1808, "taker_buy_base": 12048.87, "taker_buy_quote": 166125.4112 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 13.86, "high": 13.94, "low": 13.79, "close": 13.81, "volume": 14495.11, "close_time": 1767758399999, "quote_volume": 200931.2678, "trades": 1229, "taker_buy_base": 6477.76, "taker_buy_quote": 89733.9355 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 13.81, "high": 13.84, "low": 13.73, "close": 13.75, "volume": 11010.99, "close_time": 1767761999999, "quote_volume": 151537.4875, "trades": 565, "taker_buy_base": 4094.5, "taker_buy_quote": 56357.1483 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 13.75, "high": 13.8, "low": 13.71, "close": 13.71, "volume": 7109.68, "close_time": 1767765599999, "quote_volume": 97758.3646, "trades": 371, "taker_buy_base": 3155.75, "taker_buy_quote": 43396.8895 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 13.71, "high": 13.77, "low": 13.69, "close": 13.72, "volume": 17508.5, "close_time": 1767769199999, "quote_volume": 240227.4529, "trades": 423, "taker_buy_base": 8490.38, "taker_buy_quote": 116513.7214 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 13.73, "high": 13.88, "low": 13.73, "close": 13.86, "volume": 16360.81, "close_time": 1767772799999, "quote_volume": 226379.0014, "trades": 1030, "taker_buy_base": 5598.37, "taker_buy_quote": 77454.1284 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 13.86, "high": 13.93, "low": 13.82, "close": 13.89, "volume": 21643.35, "close_time": 1767776399999, "quote_volume": 300406.9136, "trades": 1581, "taker_buy_base": 10004.98, "taker_buy_quote": 138893.8974 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 13.88, "high": 13.9, "low": 13.58, "close": 13.61, "volume": 46050.86, "close_time": 1767779999999, "quote_volume": 631523.5693, "trades": 1510, "taker_buy_base": 17935.4, "taker_buy_quote": 246557.4242 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 13.61, "high": 13.71, "low": 13.6, "close": 13.67, "volume": 17969.79, "close_time": 1767783599999, "quote_volume": 245383.3492, "trades": 570, "taker_buy_base": 8624.57, "taker_buy_quote": 117822.1834 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 13.67, "high": 13.71, "low": 13.65, "close": 13.68, "volume": 25769.6, "close_time": 1767787199999, "quote_volume": 352531.1029, "trades": 749, "taker_buy_base": 15613.09, "taker_buy_quote": 213583.0889 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 13.68, "high": 13.7, "low": 13.62, "close": 13.63, "volume": 16062.21, "close_time": 1767790799999, "quote_volume": 219257.2088, "trades": 467, "taker_buy_base": 6003.4, "taker_buy_quote": 81975.4665 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 13.64, "high": 13.72, "low": 13.58, "close": 13.62, "volume": 31529.79, "close_time": 1767794399999, "quote_volume": 429851.6812, "trades": 843, "taker_buy_base": 13628.36, "taker_buy_quote": 185918.6604 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 13.63, "high": 13.63, "low": 13.41, "close": 13.57, "volume": 111386.73, "close_time": 1767797999999, "quote_volume": 1505165.6564, "trades": 3466, "taker_buy_base": 45948.49, "taker_buy_quote": 620978.7877 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 13.58, "high": 13.58, "low": 13.3, "close": 13.37, "volume": 127275.8, "close_time": 1767801599999, "quote_volume": 1702695.5051, "trades": 2819, "taker_buy_base": 50824.66, "taker_buy_quote": 679958.139 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 13.36, "high": 13.46, "low": 13.32, "close": 13.4, "volume": 57685.87, "close_time": 1767805199999, "quote_volume": 772084.2342, "trades": 1540, "taker_buy_base": 29278.2, "taker_buy_quote": 391888.2183 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 13.41, "high": 13.49, "low": 13.37, "close": 13.38, "volume": 29942.99, "close_time": 1767808799999, "quote_volume": 402243.5005, "trades": 779, "taker_buy_base": 16477.21, "taker_buy_quote": 221276.9395 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 13.38, "high": 13.46, "low": 13.33, "close": 13.38, "volume": 45497.69, "close_time": 1767812399999, "quote_volume": 609026.613, "trades": 1097, "taker_buy_base": 23510.4, "taker_buy_quote": 314804.9473 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 13.38, "high": 13.42, "low": 13.3, "close": 13.39, "volume": 35888.13, "close_time": 1767815999999, "quote_volume": 479560.9096, "trades": 857, "taker_buy_base": 19051.36, "taker_buy_quote": 254710.487 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 13.4, "high": 13.42, "low": 13.3, "close": 13.35, "volume": 28732.0, "close_time": 1767819599999, "quote_volume": 383386.5472, "trades": 987, "taker_buy_base": 13181.75, "taker_buy_quote": 175917.7876 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 13.35, "high": 13.41, "low": 13.33, "close": 13.35, "volume": 15825.98, "close_time": 1767823199999, "quote_volume": 211609.3716, "trades": 604, "taker_buy_base": 7954.84, "taker_buy_quote": 106358.7689 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 13.35, "high": 13.44, "low": 13.3, "close": 13.34, "volume": 16740.4, "close_time": 1767826799999, "quote_volume": 223538.0939, "trades": 659, "taker_buy_base": 7859.91, "taker_buy_quote": 105068.5832 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 13.34, "high": 13.46, "low": 13.3, "close": 13.43, "volume": 30047.21, "close_time": 1767830399999, "quote_volume": 402658.6055, "trades": 668, "taker_buy_base": 18501.34, "taker_buy_quote": 247962.2696 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 13.43, "high": 13.51, "low": 13.38, "close": 13.5, "volume": 24296.25, "close_time": 1767833999999, "quote_volume": 326308.0708, "trades": 1235, "taker_buy_base": 12977.13, "taker_buy_quote": 174248.3592 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 13.5, "high": 13.55, "low": 13.48, "close": 13.51, "volume": 18306.66, "close_time": 1767837599999, "quote_volume": 247390.6049, "trades": 888, "taker_buy_base": 8793.12, "taker_buy_quote": 118879.924 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 13.51, "high": 13.55, "low": 13.39, "close": 13.42, "volume": 27158.05, "close_time": 1767841199999, "quote_volume": 365722.258, "trades": 1720, "taker_buy_base": 13545.77, "taker_buy_quote": 182443.7361 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 13.42, "high": 13.48, "low": 13.31, "close": 13.32, "volume": 21022.69, "close_time": 1767844799999, "quote_volume": 281500.7934, "trades": 1380, "taker_buy_base": 8585.49, "taker_buy_quote": 115028.7031 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 13.33, "high": 13.46, "low": 13.31, "close": 13.41, "volume": 12826.04, "close_time": 1767848399999, "quote_volume": 171828.5278, "trades": 864, "taker_buy_base": 5961.67, "taker_buy_quote": 79859.5793 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 13.42, "high": 13.46, "low": 13.34, "close": 13.36, "volume": 10405.86, "close_time": 1767851999999, "quote_volume": 139532.5561, "trades": 439, "taker_buy_base": 4193.13, "taker_buy_quote": 56318.9084 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 13.37, "high": 13.37, "low": 13.12, "close": 13.13, "volume": 98710.72, "close_time": 1767855599999, "quote_volume": 1307236.1168, "trades": 2146, "taker_buy_base": 23898.8, "taker_buy_quote": 316569.3885 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 13.12, "high": 13.32, "low": 13.05, "close": 13.3, "volume": 69980.94, "close_time": 1767859199999, "quote_volume": 923936.017, "trades": 2086, "taker_buy_base": 33169.67, "taker_buy_quote": 437980.916 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 13.31, "high": 13.35, "low": 13.2, "close": 13.22, "volume": 50764.38, "close_time": 1767862799999, "quote_volume": 675684.1912, "trades": 2292, "taker_buy_base": 22450.96, "taker_buy_quote": 298888.693 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 13.23, "high": 13.26, "low": 13.14, "close": 13.15, "volume": 25030.51, "close_time": 1767866399999, "quote_volume": 329970.9309, "trades": 1458, "taker_buy_base": 10581.03, "taker_buy_quote": 139452.8554 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 13.15, "high": 13.31, "low": 13.07, "close": 13.26, "volume": 31540.09, "close_time": 1767869999999, "quote_volume": 416777.6618, "trades": 1654, "taker_buy_base": 19939.6, "taker_buy_quote": 263625.3943 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 13.26, "high": 13.28, "low": 13.15, "close": 13.22, "volume": 48964.72, "close_time": 1767873599999, "quote_volume": 646162.2346, "trades": 2013, "taker_buy_base": 25521.87, "taker_buy_quote": 336752.3751 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 13.21, "high": 13.22, "low": 13.09, "close": 13.14, "volume": 84373.62, "close_time": 1767877199999, "quote_volume": 1108171.1569, "trades": 2317, "taker_buy_base": 25963.04, "taker_buy_quote": 341086.8298 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 13.13, "high": 13.17, "low": 13.09, "close": 13.15, "volume": 24736.59, "close_time": 1767880799999, "quote_volume": 324879.3656, "trades": 1265, "taker_buy_base": 9989.54, "taker_buy_quote": 131216.8944 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 13.14, "high": 13.18, "low": 13.02, "close": 13.12, "volume": 159892.36, "close_time": 1767884399999, "quote_volume": 2094750.4425, "trades": 6427, "taker_buy_base": 55385.32, "taker_buy_quote": 725713.4297 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 13.11, "high": 13.29, "low": 13.05, "close": 13.29, "volume": 177034.29, "close_time": 1767887999999, "quote_volume": 2334099.5007, "trades": 8014, "taker_buy_base": 124056.96, "taker_buy_quote": 1636999.8009 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 13.28, "high": 13.31, "low": 13.14, "close": 13.29, "volume": 63113.51, "close_time": 1767891599999, "quote_volume": 835822.3703, "trades": 3186, "taker_buy_base": 34191.39, "taker_buy_quote": 452977.0928 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 13.29, "high": 13.34, "low": 13.21, "close": 13.31, "volume": 68522.82, "close_time": 1767895199999, "quote_volume": 909090.5795, "trades": 2930, "taker_buy_base": 39552.98, "taker_buy_quote": 524900.724 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 13.31, "high": 13.31, "low": 13.21, "close": 13.23, "volume": 29696.38, "close_time": 1767898799999, "quote_volume": 393423.0529, "trades": 1259, "taker_buy_base": 14389.05, "taker_buy_quote": 190587.4885 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 13.23, "high": 13.27, "low": 13.15, "close": 13.19, "volume": 26947.21, "close_time": 1767902399999, "quote_volume": 356193.6588, "trades": 1038, "taker_buy_base": 15058.99, "taker_buy_quote": 199024.9158 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 13.19, "high": 13.19, "low": 13.09, "close": 13.17, "volume": 26658.54, "close_time": 1767905999999, "quote_volume": 350151.8027, "trades": 1280, "taker_buy_base": 13121.93, "taker_buy_quote": 172337.2014 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 13.18, "high": 13.28, "low": 13.18, "close": 13.26, "volume": 21573.74, "close_time": 1767909599999, "quote_volume": 285100.301, "trades": 991, "taker_buy_base": 9701.41, "taker_buy_quote": 128249.2257 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 13.27, "high": 13.32, "low": 13.2, "close": 13.26, "volume": 39785.47, "close_time": 1767913199999, "quote_volume": 528023.753, "trades": 998, "taker_buy_base": 21674.78, "taker_buy_quote": 287739.9532 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 13.27, "high": 13.28, "low": 13.2, "close": 13.21, "volume": 10260.28, "close_time": 1767916799999, "quote_volume": 135836.3702, "trades": 863, "taker_buy_base": 3852.57, "taker_buy_quote": 51015.2455 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 13.21, "high": 13.28, "low": 13.21, "close": 13.25, "volume": 9646.4, "close_time": 1767920399999, "quote_volume": 127709.4971, "trades": 531, "taker_buy_base": 5429.77, "taker_buy_quote": 71860.1705 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 13.26, "high": 13.36, "low": 13.16, "close": 13.21, "volume": 33436.28, "close_time": 1767923999999, "quote_volume": 442588.0525, "trades": 2561, "taker_buy_base": 13936.27, "taker_buy_quote": 184715.3857 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 13.2, "high": 13.31, "low": 13.2, "close": 13.22, "volume": 17398.73, "close_time": 1767927599999, "quote_volume": 230921.9336, "trades": 1109, "taker_buy_base": 9372.43, "taker_buy_quote": 124394.4619 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 13.23, "high": 13.31, "low": 13.21, "close": 13.3, "volume": 16406.54, "close_time": 1767931199999, "quote_volume": 217509.1977, "trades": 801, "taker_buy_base": 8691.89, "taker_buy_quote": 115267.7762 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 13.31, "high": 13.31, "low": 13.18, "close": 13.21, "volume": 25849.17, "close_time": 1767934799999, "quote_volume": 341899.9337, "trades": 1391, "taker_buy_base": 10972.18, "taker_buy_quote": 145042.66 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 13.21, "high": 13.26, "low": 13.17, "close": 13.25, "volume": 11166.74, "close_time": 1767938399999, "quote_volume": 147589.9171, "trades": 641, "taker_buy_base": 5513.48, "taker_buy_quote": 72892.5639 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 13.25, "high": 13.31, "low": 13.23, "close": 13.3, "volume": 9230.13, "close_time": 1767941999999, "quote_volume": 122480.265, "trades": 774, "taker_buy_base": 4724.74, "taker_buy_quote": 62731.6135 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 13.31, "high": 13.31, "low": 13.25, "close": 13.26, "volume": 15409.66, "close_time": 1767945599999, "quote_volume": 204704.3088, "trades": 974, "taker_buy_base": 4810.48, "taker_buy_quote": 63899.2797 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 13.26, "high": 13.27, "low": 13.06, "close": 13.13, "volume": 80421.09, "close_time": 1767949199999, "quote_volume": 1055224.5072, "trades": 2886, "taker_buy_base": 26885.48, "taker_buy_quote": 352927.9158 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 13.13, "high": 13.22, "low": 13.12, "close": 13.15, "volume": 37738.32, "close_time": 1767952799999, "quote_volume": 497427.751, "trades": 2586, "taker_buy_base": 14451.53, "taker_buy_quote": 190569.8631 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 13.15, "high": 13.19, "low": 13.13, "close": 13.18, "volume": 24130.84, "close_time": 1767956399999, "quote_volume": 317584.883, "trades": 1358, "taker_buy_base": 8679.23, "taker_buy_quote": 114249.7354 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 13.19, "high": 13.21, "low": 13.15, "close": 13.17, "volume": 20865.37, "close_time": 1767959999999, "quote_volume": 275255.3753, "trades": 803, "taker_buy_base": 14977.11, "taker_buy_quote": 197635.5046 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 13.17, "high": 13.18, "low": 13.09, "close": 13.11, "volume": 44331.37, "close_time": 1767963599999, "quote_volume": 581651.854, "trades": 978, "taker_buy_base": 11179.2, "taker_buy_quote": 146699.4318 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 13.12, "high": 13.29, "low": 13.11, "close": 13.22, "volume": 60027.97, "close_time": 1767967199999, "quote_volume": 793441.1005, "trades": 1577, "taker_buy_base": 30117.51, "taker_buy_quote": 398000.8492 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 13.22, "high": 13.22, "low": 13.03, "close": 13.1, "volume": 51503.88, "close_time": 1767970799999, "quote_volume": 675038.2692, "trades": 1535, "taker_buy_base": 20832.68, "taker_buy_quote": 273040.4422 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 13.09, "high": 13.42, "low": 13.03, "close": 13.28, "volume": 121066.61, "close_time": 1767974399999, "quote_volume": 1606518.4192, "trades": 4307, "taker_buy_base": 70183.67, "taker_buy_quote": 931745.0556 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 13.29, "high": 13.44, "low": 13.27, "close": 13.39, "volume": 67997.27, "close_time": 1767977999999, "quote_volume": 908586.0989, "trades": 3432, "taker_buy_base": 37211.6, "taker_buy_quote": 497362.1846 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 13.4, "high": 13.4, "low": 13.22, "close": 13.31, "volume": 27750.46, "close_time": 1767981599999, "quote_volume": 369178.2348, "trades": 1723, "taker_buy_base": 13585.22, "taker_buy_quote": 180687.7106 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 13.3, "high": 13.33, "low": 13.08, "close": 13.2, "volume": 50282.3, "close_time": 1767985199999, "quote_volume": 662615.7798, "trades": 2609, "taker_buy_base": 12845.99, "taker_buy_quote": 169323.9606 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 13.19, "high": 13.19, "low": 13.05, "close": 13.09, "volume": 28872.04, "close_time": 1767988799999, "quote_volume": 378272.7543, "trades": 1581, "taker_buy_base": 13807.34, "taker_buy_quote": 180921.5322 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 13.08, "high": 13.15, "low": 13.07, "close": 13.09, "volume": 17220.91, "close_time": 1767992399999, "quote_volume": 225686.469, "trades": 553, "taker_buy_base": 8953.34, "taker_buy_quote": 117303.5674 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 13.08, "high": 13.18, "low": 13.07, "close": 13.14, "volume": 15349.47, "close_time": 1767995999999, "quote_volume": 201573.8234, "trades": 471, "taker_buy_base": 6813.73, "taker_buy_quote": 89522.0574 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 13.14, "high": 13.18, "low": 13.11, "close": 13.17, "volume": 10313.4, "close_time": 1767999599999, "quote_volume": 135495.5519, "trades": 444, "taker_buy_base": 4343.81, "taker_buy_quote": 57092.1882 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 13.16, "high": 13.17, "low": 13.11, "close": 13.12, "volume": 5921.48, "close_time": 1768003199999, "quote_volume": 77846.3421, "trades": 197, "taker_buy_base": 2826.51, "taker_buy_quote": 37158.8376 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 13.12, "high": 13.13, "low": 13.07, "close": 13.09, "volume": 26902.18, "close_time": 1768006799999, "quote_volume": 352710.5627, "trades": 937, "taker_buy_base": 7183.05, "taker_buy_quote": 94112.8753 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 13.1, "high": 13.16, "low": 13.09, "close": 13.14, "volume": 31269.96, "close_time": 1768010399999, "quote_volume": 409710.6458, "trades": 1533, "taker_buy_base": 7167.37, "taker_buy_quote": 94055.5154 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 13.15, "high": 13.15, "low": 13.08, "close": 13.11, "volume": 27682.16, "close_time": 1768013999999, "quote_volume": 362567.9849, "trades": 994, "taker_buy_base": 5291.81, "taker_buy_quote": 69371.2221 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 13.11, "high": 13.12, "low": 13.05, "close": 13.11, "volume": 18418.12, "close_time": 1768017599999, "quote_volume": 241079.1438, "trades": 1106, "taker_buy_base": 8389.18, "taker_buy_quote": 109796.9572 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 13.12, "high": 13.12, "low": 13.06, "close": 13.07, "volume": 5836.22, "close_time": 1768021199999, "quote_volume": 76412.3829, "trades": 571, "taker_buy_base": 2241.31, "taker_buy_quote": 29332.0144 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 13.07, "high": 13.12, "low": 13.05, "close": 13.09, "volume": 8587.92, "close_time": 1768024799999, "quote_volume": 112327.1104, "trades": 398, "taker_buy_base": 4971.51, "taker_buy_quote": 65014.061 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 13.09, "high": 13.11, "low": 13.06, "close": 13.1, "volume": 6707.9, "close_time": 1768028399999, "quote_volume": 87776.5222, "trades": 403, "taker_buy_base": 4709.32, "taker_buy_quote": 61623.991 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 13.1, "high": 13.17, "low": 13.1, "close": 13.15, "volume": 10409.72, "close_time": 1768031999999, "quote_volume": 136831.2543, "trades": 650, "taker_buy_base": 6253.19, "taker_buy_quote": 82196.2878 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 13.15, "high": 13.18, "low": 13.09, "close": 13.13, "volume": 8201.42, "close_time": 1768035599999, "quote_volume": 107750.1775, "trades": 691, "taker_buy_base": 3522.73, "taker_buy_quote": 46250.7654 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 13.13, "high": 13.2, "low": 13.13, "close": 13.19, "volume": 30698.42, "close_time": 1768039199999, "quote_volume": 404716.4478, "trades": 924, "taker_buy_base": 23112.33, "taker_buy_quote": 304784.0129 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 13.19, "high": 13.22, "low": 13.16, "close": 13.2, "volume": 54910.23, "close_time": 1768042799999, "quote_volume": 724329.7825, "trades": 1510, "taker_buy_base": 43045.81, "taker_buy_quote": 567880.2298 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 13.2, "high": 13.2, "low": 13.14, "close": 13.16, "volume": 9755.47, "close_time": 1768046399999, "quote_volume": 128358.5419, "trades": 487, "taker_buy_base": 5799.87, "taker_buy_quote": 76320.553 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 13.16, "high": 13.23, "low": 13.15, "close": 13.22, "volume": 10851.01, "close_time": 1768049999999, "quote_volume": 143142.8065, "trades": 821, "taker_buy_base": 5749.46, "taker_buy_quote": 75835.6768 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 13.23, "high": 13.24, "low": 13.2, "close": 13.21, "volume": 12876.74, "close_time": 1768053599999, "quote_volume": 170281.059, "trades": 1205, "taker_buy_base": 5597.79, "taker_buy_quote": 74036.587 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 13.21, "high": 13.21, "low": 13.12, "close": 13.13, "volume": 11351.43, "close_time": 1768057199999, "quote_volume": 149356.9997, "trades": 657, "taker_buy_base": 5211.92, "taker_buy_quote": 68577.6966 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 13.14, "high": 13.17, "low": 13.13, "close": 13.15, "volume": 5438.35, "close_time": 1768060799999, "quote_volume": 71486.4468, "trades": 345, "taker_buy_base": 3217.46, "taker_buy_quote": 42298.1079 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 13.14, "high": 13.16, "low": 13.11, "close": 13.14, "volume": 5499.91, "close_time": 1768064399999, "quote_volume": 72291.2327, "trades": 380, "taker_buy_base": 3555.99, "taker_buy_quote": 46750.22 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 13.15, "high": 13.2, "low": 13.14, "close": 13.14, "volume": 6531.41, "close_time": 1768067999999, "quote_volume": 86094.9475, "trades": 381, "taker_buy_base": 2789.49, "taker_buy_quote": 36781.5123 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 13.14, "high": 13.2, "low": 13.12, "close": 13.19, "volume": 8085.61, "close_time": 1768071599999, "quote_volume": 106416.1224, "trades": 468, "taker_buy_base": 3478.96, "taker_buy_quote": 45780.2452 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 13.19, "high": 13.21, "low": 13.18, "close": 13.21, "volume": 4840.69, "close_time": 1768075199999, "quote_volume": 63878.5293, "trades": 414, "taker_buy_base": 3069.54, "taker_buy_quote": 40507.3359 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 13.21, "high": 13.22, "low": 13.18, "close": 13.22, "volume": 13204.35, "close_time": 1768078799999, "quote_volume": 174385.3597, "trades": 1173, "taker_buy_base": 8275.72, "taker_buy_quote": 109304.1249 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 13.21, "high": 13.22, "low": 13.13, "close": 13.13, "volume": 38144.6, "close_time": 1768082399999, "quote_volume": 502618.6719, "trades": 1029, "taker_buy_base": 13262.71, "taker_buy_quote": 174750.5857 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 13.13, "high": 13.14, "low": 13.07, "close": 13.08, "volume": 20519.31, "close_time": 1768085999999, "quote_volume": 269247.2948, "trades": 834, "taker_buy_base": 11111.66, "taker_buy_quote": 145846.7634 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 13.08, "high": 13.14, "low": 13.08, "close": 13.12, "volume": 5438.25, "close_time": 1768089599999, "quote_volume": 71328.9755, "trades": 567, "taker_buy_base": 3140.11, "taker_buy_quote": 41201.8111 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 13.12, "high": 13.17, "low": 13.1, "close": 13.16, "volume": 9642.51, "close_time": 1768093199999, "quote_volume": 126719.7648, "trades": 461, "taker_buy_base": 5786.96, "taker_buy_quote": 76052.2947 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 13.17, "high": 13.19, "low": 13.13, "close": 13.17, "volume": 4114.91, "close_time": 1768096799999, "quote_volume": 54149.6789, "trades": 482, "taker_buy_base": 2061.09, "taker_buy_quote": 27131.9195 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 13.17, "high": 13.2, "low": 13.16, "close": 13.19, "volume": 6691.4, "close_time": 1768100399999, "quote_volume": 88238.9659, "trades": 507, "taker_buy_base": 3695.36, "taker_buy_quote": 48753.2602 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 13.19, "high": 13.24, "low": 13.17, "close": 13.22, "volume": 7617.46, "close_time": 1768103999999, "quote_volume": 100673.7884, "trades": 326, "taker_buy_base": 5154.46, "taker_buy_quote": 68120.8598 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 13.22, "high": 13.24, "low": 13.17, "close": 13.23, "volume": 8702.37, "close_time": 1768107599999, "quote_volume": 114948.3894, "trades": 546, "taker_buy_base": 4281.41, "taker_buy_quote": 56571.55 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 13.23, "high": 13.25, "low": 13.18, "close": 13.21, "volume": 8081.9, "close_time": 1768111199999, "quote_volume": 106802.7578, "trades": 406, "taker_buy_base": 3504.84, "taker_buy_quote": 46265.6765 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 13.21, "high": 13.26, "low": 13.17, "close": 13.19, "volume": 12243.13, "close_time": 1768114799999, "quote_volume": 161901.3431, "trades": 747, "taker_buy_base": 3599.31, "taker_buy_quote": 47553.4545 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 13.2, "high": 13.23, "low": 13.19, "close": 13.22, "volume": 6062.0, "close_time": 1768118399999, "quote_volume": 80054.0938, "trades": 348, "taker_buy_base": 2894.31, "taker_buy_quote": 38231.5331 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 13.23, "high": 13.23, "low": 13.18, "close": 13.21, "volume": 10224.14, "close_time": 1768121999999, "quote_volume": 135023.8915, "trades": 857, "taker_buy_base": 5010.54, "taker_buy_quote": 66180.8535 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 13.21, "high": 13.22, "low": 13.18, "close": 13.2, "volume": 8974.72, "close_time": 1768125599999, "quote_volume": 118499.2864, "trades": 579, "taker_buy_base": 5136.36, "taker_buy_quote": 67830.1948 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 13.2, "high": 13.22, "low": 13.17, "close": 13.21, "volume": 15632.4, "close_time": 1768129199999, "quote_volume": 206340.2196, "trades": 651, "taker_buy_base": 7328.86, "taker_buy_quote": 96733.5405 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 13.21, "high": 13.21, "low": 13.18, "close": 13.2, "volume": 4066.42, "close_time": 1768132799999, "quote_volume": 53642.0071, "trades": 273, "taker_buy_base": 2686.16, "taker_buy_quote": 35431.8007 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 13.2, "high": 13.27, "low": 13.19, "close": 13.25, "volume": 11372.95, "close_time": 1768136399999, "quote_volume": 150568.5714, "trades": 486, "taker_buy_base": 5873.6, "taker_buy_quote": 77775.0777 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 13.25, "high": 13.26, "low": 13.19, "close": 13.19, "volume": 13698.58, "close_time": 1768139999999, "quote_volume": 181134.2746, "trades": 519, "taker_buy_base": 5549.34, "taker_buy_quote": 73411.792 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 13.19, "high": 13.28, "low": 13.19, "close": 13.26, "volume": 18618.6, "close_time": 1768143599999, "quote_volume": 246196.0195, "trades": 696, "taker_buy_base": 8567.28, "taker_buy_quote": 113298.6143 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 13.26, "high": 13.27, "low": 13.13, "close": 13.19, "volume": 18118.89, "close_time": 1768147199999, "quote_volume": 238966.8386, "trades": 1271, "taker_buy_base": 8500.89, "taker_buy_quote": 112095.9729 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 13.19, "high": 13.35, "low": 13.18, "close": 13.27, "volume": 36909.2, "close_time": 1768150799999, "quote_volume": 490313.2742, "trades": 2040, "taker_buy_base": 26154.07, "taker_buy_quote": 347412.7681 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 13.28, "high": 13.33, "low": 13.25, "close": 13.3, "volume": 17411.65, "close_time": 1768154399999, "quote_volume": 231396.7862, "trades": 1438, "taker_buy_base": 7668.78, "taker_buy_quote": 101932.0139 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 13.31, "high": 13.32, "low": 13.26, "close": 13.3, "volume": 7149.94, "close_time": 1768157999999, "quote_volume": 94998.9824, "trades": 568, "taker_buy_base": 3291.18, "taker_buy_quote": 43740.9162 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 13.31, "high": 13.34, "low": 13.22, "close": 13.25, "volume": 34986.8, "close_time": 1768161599999, "quote_volume": 465280.0257, "trades": 1170, "taker_buy_base": 13201.64, "taker_buy_quote": 175525.2134 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 13.24, "high": 13.24, "low": 13.1, "close": 13.16, "volume": 42471.24, "close_time": 1768165199999, "quote_volume": 558495.2113, "trades": 2182, "taker_buy_base": 21526.29, "taker_buy_quote": 283101.0972 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 13.16, "high": 13.22, "low": 13.11, "close": 13.2, "volume": 14315.33, "close_time": 1768168799999, "quote_volume": 188346.9256, "trades": 867, "taker_buy_base": 6806.97, "taker_buy_quote": 89602.417 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 13.19, "high": 13.19, "low": 13.09, "close": 13.12, "volume": 29250.84, "close_time": 1768172399999, "quote_volume": 384213.8791, "trades": 1100, "taker_buy_base": 10798.92, "taker_buy_quote": 141879.2046 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 13.11, "high": 13.24, "low": 13.04, "close": 13.19, "volume": 46503.15, "close_time": 1768175999999, "quote_volume": 610730.1817, "trades": 2323, "taker_buy_base": 19885.3, "taker_buy_quote": 261504.0566 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 13.19, "high": 13.25, "low": 13.09, "close": 13.24, "volume": 30796.78, "close_time": 1768179599999, "quote_volume": 405758.8988, "trades": 1891, "taker_buy_base": 16389.5, "taker_buy_quote": 215909.7532 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 13.24, "high": 13.33, "low": 13.22, "close": 13.29, "volume": 39480.31, "close_time": 1768183199999, "quote_volume": 524385.6308, "trades": 2349, "taker_buy_base": 20567.03, "taker_buy_quote": 273179.3131 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 13.3, "high": 13.46, "low": 13.29, "close": 13.42, "volume": 27652.87, "close_time": 1768186799999, "quote_volume": 369856.3079, "trades": 2193, "taker_buy_base": 14775.62, "taker_buy_quote": 197661.8153 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 13.43, "high": 13.51, "low": 13.34, "close": 13.34, "volume": 36228.04, "close_time": 1768190399999, "quote_volume": 486899.5342, "trades": 2069, "taker_buy_base": 14434.03, "taker_buy_quote": 194168.3808 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 13.35, "high": 13.43, "low": 13.33, "close": 13.4, "volume": 17412.95, "close_time": 1768193999999, "quote_volume": 233022.7618, "trades": 966, "taker_buy_base": 10696.07, "taker_buy_quote": 143160.3491 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 13.41, "high": 13.45, "low": 13.36, "close": 13.37, "volume": 14959.32, "close_time": 1768197599999, "quote_volume": 200601.1052, "trades": 944, "taker_buy_base": 5959.48, "taker_buy_quote": 79966.6401 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 13.37, "high": 13.41, "low": 13.32, "close": 13.36, "volume": 16022.01, "close_time": 1768201199999, "quote_volume": 213953.926, "trades": 1111, "taker_buy_base": 6924.64, "taker_buy_quote": 92504.3019 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 13.36, "high": 13.41, "low": 13.23, "close": 13.25, "volume": 43730.38, "close_time": 1768204799999, "quote_volume": 581921.8843, "trades": 1635, "taker_buy_base": 10199.82, "taker_buy_quote": 135898.4356 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 13.25, "high": 13.31, "low": 13.09, "close": 13.21, "volume": 99084.11, "close_time": 1768208399999, "quote_volume": 1305027.3521, "trades": 3675, "taker_buy_base": 30117.82, "taker_buy_quote": 397488.1564 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 13.21, "high": 13.25, "low": 13.15, "close": 13.16, "volume": 72753.39, "close_time": 1768211999999, "quote_volume": 961037.7596, "trades": 1606, "taker_buy_base": 43445.05, "taker_buy_quote": 574408.8602 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 13.17, "high": 13.19, "low": 13.1, "close": 13.11, "volume": 40342.04, "close_time": 1768215599999, "quote_volume": 530335.3254, "trades": 1140, "taker_buy_base": 10600.2, "taker_buy_quote": 139391.0257 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 13.11, "high": 13.19, "low": 13.11, "close": 13.15, "volume": 15897.98, "close_time": 1768219199999, "quote_volume": 209087.6392, "trades": 630, "taker_buy_base": 9405.25, "taker_buy_quote": 123657.4546 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 13.16, "high": 13.19, "low": 13.12, "close": 13.14, "volume": 10913.07, "close_time": 1768222799999, "quote_volume": 143497.2449, "trades": 487, "taker_buy_base": 4062.46, "taker_buy_quote": 53420.7453 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 13.14, "high": 13.16, "low": 13.07, "close": 13.09, "volume": 19839.17, "close_time": 1768226399999, "quote_volume": 260095.7521, "trades": 948, "taker_buy_base": 9620.15, "taker_buy_quote": 126146.5479 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 13.09, "high": 13.14, "low": 12.92, "close": 13.11, "volume": 94733.71, "close_time": 1768229999999, "quote_volume": 1234262.8884, "trades": 4210, "taker_buy_base": 41062.66, "taker_buy_quote": 535217.5553 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 13.11, "high": 13.25, "low": 13.09, "close": 13.23, "volume": 80864.29, "close_time": 1768233599999, "quote_volume": 1066836.4407, "trades": 4107, "taker_buy_base": 52028.74, "taker_buy_quote": 686552.0604 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 13.23, "high": 13.32, "low": 13.18, "close": 13.24, "volume": 145192.04, "close_time": 1768237199999, "quote_volume": 1922461.285, "trades": 5881, "taker_buy_base": 115892.92, "taker_buy_quote": 1534621.9653 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 13.24, "high": 13.29, "low": 13.09, "close": 13.17, "volume": 45407.09, "close_time": 1768240799999, "quote_volume": 599047.5384, "trades": 3233, "taker_buy_base": 22935.05, "taker_buy_quote": 302715.7635 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 13.17, "high": 13.24, "low": 13.12, "close": 13.17, "volume": 29154.12, "close_time": 1768244399999, "quote_volume": 384307.1233, "trades": 1343, "taker_buy_base": 14238.69, "taker_buy_quote": 187676.3504 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 13.16, "high": 13.2, "low": 13.11, "close": 13.18, "volume": 9805.09, "close_time": 1768247999999, "quote_volume": 129028.825, "trades": 688, "taker_buy_base": 4149.51, "taker_buy_quote": 54611.6808 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 13.18, "high": 13.24, "low": 13.09, "close": 13.1, "volume": 21588.93, "close_time": 1768251599999, "quote_volume": 283969.3269, "trades": 1075, "taker_buy_base": 9407.05, "taker_buy_quote": 123882.0653 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 13.1, "high": 13.11, "low": 12.99, "close": 13.04, "volume": 28823.08, "close_time": 1768255199999, "quote_volume": 376125.366, "trades": 1299, "taker_buy_base": 10301.24, "taker_buy_quote": 134483.3391 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 13.04, "high": 13.1, "low": 13.03, "close": 13.05, "volume": 12501.29, "close_time": 1768258799999, "quote_volume": 163316.3918, "trades": 1009, "taker_buy_base": 5526.93, "taker_buy_quote": 72214.066 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 13.05, "high": 13.09, "low": 13.03, "close": 13.07, "volume": 56524.47, "close_time": 1768262399999, "quote_volume": 737451.7438, "trades": 1998, "taker_buy_base": 10818.45, "taker_buy_quote": 141208.562 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 13.06, "high": 13.11, "low": 13.05, "close": 13.1, "volume": 84736.55, "close_time": 1768265999999, "quote_volume": 1108560.6971, "trades": 1477, "taker_buy_base": 52123.93, "taker_buy_quote": 682177.0813 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 13.1, "high": 13.15, "low": 13.05, "close": 13.07, "volume": 21873.8, "close_time": 1768269599999, "quote_volume": 286606.258, "trades": 842, "taker_buy_base": 10938.79, "taker_buy_quote": 143353.8789 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 13.08, "high": 13.14, "low": 13.07, "close": 13.07, "volume": 16090.8, "close_time": 1768273199999, "quote_volume": 210988.9423, "trades": 552, "taker_buy_base": 7485.55, "taker_buy_quote": 98140.3294 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 13.07, "high": 13.13, "low": 13.05, "close": 13.11, "volume": 22084.79, "close_time": 1768276799999, "quote_volume": 289035.5957, "trades": 652, "taker_buy_base": 14739.62, "taker_buy_quote": 192883.5623 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 13.11, "high": 13.19, "low": 13.1, "close": 13.15, "volume": 16766.63, "close_time": 1768280399999, "quote_volume": 220316.9849, "trades": 710, "taker_buy_base": 10304.9, "taker_buy_quote": 135407.2617 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 13.16, "high": 13.28, "low": 13.15, "close": 13.19, "volume": 17670.31, "close_time": 1768283999999, "quote_volume": 233411.3472, "trades": 1029, "taker_buy_base": 9623.99, "taker_buy_quote": 127144.9289 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 13.2, "high": 13.25, "low": 13.18, "close": 13.23, "volume": 35626.77, "close_time": 1768287599999, "quote_volume": 470520.2366, "trades": 1303, "taker_buy_base": 19277.44, "taker_buy_quote": 254625.2739 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 13.22, "high": 13.22, "low": 13.16, "close": 13.18, "volume": 12959.69, "close_time": 1768291199999, "quote_volume": 170854.6671, "trades": 629, "taker_buy_base": 7108.79, "taker_buy_quote": 93714.2333 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 13.18, "high": 13.28, "low": 13.17, "close": 13.24, "volume": 10145.68, "close_time": 1768294799999, "quote_volume": 134165.9794, "trades": 619, "taker_buy_base": 6604.06, "taker_buy_quote": 87359.0408 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 13.24, "high": 13.31, "low": 13.2, "close": 13.25, "volume": 26381.6, "close_time": 1768298399999, "quote_volume": 349862.4661, "trades": 1434, "taker_buy_base": 11962.18, "taker_buy_quote": 158661.6458 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 13.25, "high": 13.29, "low": 13.23, "close": 13.25, "volume": 11725.41, "close_time": 1768301999999, "quote_volume": 155484.3214, "trades": 670, "taker_buy_base": 6115.39, "taker_buy_quote": 81095.213 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 13.24, "high": 13.27, "low": 13.21, "close": 13.26, "volume": 15994.27, "close_time": 1768305599999, "quote_volume": 211655.5922, "trades": 616, "taker_buy_base": 9160.92, "taker_buy_quote": 121234.4039 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 13.26, "high": 13.28, "low": 13.21, "close": 13.27, "volume": 19087.43, "close_time": 1768309199999, "quote_volume": 252981.1726, "trades": 765, "taker_buy_base": 7088.39, "taker_buy_quote": 93952.9289 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 13.27, "high": 13.39, "low": 13.26, "close": 13.32, "volume": 124289.44, "close_time": 1768312799999, "quote_volume": 1655862.069, "trades": 3728, "taker_buy_base": 71154.91, "taker_buy_quote": 947781.9928 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 13.32, "high": 13.51, "low": 13.27, "close": 13.38, "volume": 100970.27, "close_time": 1768316399999, "quote_volume": 1353544.2038, "trades": 3636, "taker_buy_base": 48613.32, "taker_buy_quote": 651646.1817 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 13.38, "high": 13.57, "low": 13.33, "close": 13.56, "volume": 81936.15, "close_time": 1768319999999, "quote_volume": 1103046.183, "trades": 3999, "taker_buy_base": 42478.83, "taker_buy_quote": 572109.8981 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 13.57, "high": 13.66, "low": 13.53, "close": 13.6, "volume": 101619.07, "close_time": 1768323599999, "quote_volume": 1382283.1474, "trades": 3662, "taker_buy_base": 48423.67, "taker_buy_quote": 658702.1458 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 13.61, "high": 13.67, "low": 13.53, "close": 13.59, "volume": 60637.05, "close_time": 1768327199999, "quote_volume": 823695.671, "trades": 2372, "taker_buy_base": 30892.39, "taker_buy_quote": 419740.3423 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 13.58, "high": 13.66, "low": 13.57, "close": 13.63, "volume": 62062.92, "close_time": 1768330799999, "quote_volume": 845100.9351, "trades": 2435, "taker_buy_base": 31317.73, "taker_buy_quote": 426383.7047 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 13.63, "high": 13.72, "low": 13.58, "close": 13.68, "volume": 48808.57, "close_time": 1768334399999, "quote_volume": 666358.4707, "trades": 2109, "taker_buy_base": 30878.12, "taker_buy_quote": 421763.2426 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 13.69, "high": 13.79, "low": 13.68, "close": 13.75, "volume": 346422.91, "close_time": 1768337999999, "quote_volume": 4759603.7249, "trades": 19129, "taker_buy_base": 196236.56, "taker_buy_quote": 2696461.2227 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 13.75, "high": 13.77, "low": 13.7, "close": 13.72, "volume": 40585.47, "close_time": 1768341599999, "quote_volume": 557186.8048, "trades": 1480, "taker_buy_base": 18345.51, "taker_buy_quote": 251891.9165 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 13.73, "high": 14.18, "low": 13.72, "close": 14.12, "volume": 353773.65, "close_time": 1768345199999, "quote_volume": 4970016.5178, "trades": 9690, "taker_buy_base": 181055.12, "taker_buy_quote": 2543541.6165 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 14.13, "high": 14.17, "low": 14.01, "close": 14.06, "volume": 68877.07, "close_time": 1768348799999, "quote_volume": 969660.5836, "trades": 3409, "taker_buy_base": 34238.07, "taker_buy_quote": 482095.6349 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 14.06, "high": 14.11, "low": 14.01, "close": 14.08, "volume": 29916.03, "close_time": 1768352399999, "quote_volume": 421095.271, "trades": 1895, "taker_buy_base": 13607.68, "taker_buy_quote": 191528.0352 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 14.08, "high": 14.16, "low": 14.06, "close": 14.13, "volume": 41376.16, "close_time": 1768355999999, "quote_volume": 584438.4511, "trades": 1832, "taker_buy_base": 21906.29, "taker_buy_quote": 309472.1493 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 14.13, "high": 14.19, "low": 14.03, "close": 14.04, "volume": 43395.07, "close_time": 1768359599999, "quote_volume": 612775.7722, "trades": 1752, "taker_buy_base": 19066.11, "taker_buy_quote": 269386.9038 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 14.04, "high": 14.14, "low": 14.02, "close": 14.13, "volume": 33018.67, "close_time": 1768363199999, "quote_volume": 464708.5871, "trades": 1505, "taker_buy_base": 17520.63, "taker_buy_quote": 246691.5799 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 14.12, "high": 14.16, "low": 14.03, "close": 14.03, "volume": 52851.71, "close_time": 1768366799999, "quote_volume": 744229.6036, "trades": 1687, "taker_buy_base": 24552.6, "taker_buy_quote": 345706.6239 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 14.03, "high": 14.07, "low": 13.99, "close": 14.03, "volume": 34339.82, "close_time": 1768370399999, "quote_volume": 481714.2515, "trades": 1426, "taker_buy_base": 13646.63, "taker_buy_quote": 191489.8287 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 14.03, "high": 14.08, "low": 13.94, "close": 14.07, "volume": 48010.87, "close_time": 1768373999999, "quote_volume": 672044.3798, "trades": 1783, "taker_buy_base": 22498.58, "taker_buy_quote": 314959.4354 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 14.07, "high": 14.11, "low": 14.03, "close": 14.05, "volume": 24993.29, "close_time": 1768377599999, "quote_volume": 351600.6391, "trades": 1171, "taker_buy_base": 10545.48, "taker_buy_quote": 148349.3245 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 14.05, "high": 14.12, "low": 14.04, "close": 14.05, "volume": 36129.66, "close_time": 1768381199999, "quote_volume": 508712.762, "trades": 1671, "taker_buy_base": 17927.49, "taker_buy_quote": 252476.4664 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 14.05, "high": 14.12, "low": 14.05, "close": 14.1, "volume": 20449.05, "close_time": 1768384799999, "quote_volume": 288195.8337, "trades": 1383, "taker_buy_base": 10520.77, "taker_buy_quote": 148291.1344 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 14.1, "high": 14.11, "low": 13.99, "close": 14.02, "volume": 48593.39, "close_time": 1768388399999, "quote_volume": 681969.0596, "trades": 1734, "taker_buy_base": 26058.72, "taker_buy_quote": 365641.7773 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 14.01, "high": 14.02, "low": 13.85, "close": 13.88, "volume": 66238.55, "close_time": 1768391999999, "quote_volume": 922941.2161, "trades": 2276, "taker_buy_base": 34172.67, "taker_buy_quote": 476102.8326 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 13.88, "high": 13.95, "low": 13.86, "close": 13.93, "volume": 34384.72, "close_time": 1768395599999, "quote_volume": 478520.0929, "trades": 1202, "taker_buy_base": 15988.28, "taker_buy_quote": 222579.2948 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 13.93, "high": 13.96, "low": 13.87, "close": 13.91, "volume": 40179.97, "close_time": 1768399199999, "quote_volume": 559150.2192, "trades": 1805, "taker_buy_base": 23942.78, "taker_buy_quote": 333181.6043 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 13.9, "high": 14.21, "low": 13.89, "close": 14.14, "volume": 139194.58, "close_time": 1768402799999, "quote_volume": 1959058.713, "trades": 4991, "taker_buy_base": 75744.98, "taker_buy_quote": 1066258.1217 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 14.15, "high": 14.28, "low": 14.06, "close": 14.23, "volume": 158146.79, "close_time": 1768406399999, "quote_volume": 2243837.6046, "trades": 5158, "taker_buy_base": 79948.15, "taker_buy_quote": 1134088.341 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 14.24, "high": 14.4, "low": 14.22, "close": 14.28, "volume": 151107.51, "close_time": 1768409999999, "quote_volume": 2164545.2139, "trades": 4523, "taker_buy_base": 69331.48, "taker_buy_quote": 993248.7246 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 14.28, "high": 14.37, "low": 14.16, "close": 14.19, "volume": 102967.37, "close_time": 1768413599999, "quote_volume": 1467514.1225, "trades": 3085, "taker_buy_base": 46549.94, "taker_buy_quote": 663466.1296 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 14.18, "high": 14.26, "low": 14.04, "close": 14.16, "volume": 104003.09, "close_time": 1768417199999, "quote_volume": 1470160.7189, "trades": 3562, "taker_buy_base": 48464.9, "taker_buy_quote": 685025.7188 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 14.16, "high": 14.39, "low": 14.11, "close": 14.23, "volume": 91749.25, "close_time": 1768420799999, "quote_volume": 1309239.4929, "trades": 3881, "taker_buy_base": 52562.11, "taker_buy_quote": 749960.4399 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 14.23, "high": 14.32, "low": 14.17, "close": 14.25, "volume": 90206.61, "close_time": 1768424399999, "quote_volume": 1283726.8284, "trades": 3195, "taker_buy_base": 43604.23, "taker_buy_quote": 620584.4755 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 14.25, "high": 14.29, "low": 14.16, "close": 14.22, "volume": 51395.4, "close_time": 1768427999999, "quote_volume": 731593.7502, "trades": 1677, "taker_buy_base": 20256.97, "taker_buy_quote": 288325.9649 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 14.22, "high": 14.23, "low": 14.07, "close": 14.1, "volume": 56495.23, "close_time": 1768431599999, "quote_volume": 798203.6063, "trades": 2064, "taker_buy_base": 29322.75, "taker_buy_quote": 414275.4478 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 14.1, "high": 14.19, "low": 14.09, "close": 14.11, "volume": 41748.17, "close_time": 1768435199999, "quote_volume": 589964.351, "trades": 1266, "taker_buy_base": 22127.53, "taker_buy_quote": 312738.455 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 14.11, "high": 14.11, "low": 14.01, "close": 14.03, "volume": 29493.82, "close_time": 1768438799999, "quote_volume": 414851.5344, "trades": 1246, "taker_buy_base": 11175.38, "taker_buy_quote": 157204.1474 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 14.05, "high": 14.1, "low": 13.93, "close": 13.98, "volume": 38170.4, "close_time": 1768442399999, "quote_volume": 534274.8767, "trades": 2176, "taker_buy_base": 17934.74, "taker_buy_quote": 251051.5171 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 13.97, "high": 14.03, "low": 13.89, "close": 13.92, "volume": 17555.45, "close_time": 1768445999999, "quote_volume": 245047.9145, "trades": 2032, "taker_buy_base": 5723.35, "taker_buy_quote": 79884.0076 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 13.92, "high": 13.95, "low": 13.74, "close": 13.76, "volume": 42441.75, "close_time": 1768449599999, "quote_volume": 585600.839, "trades": 3360, "taker_buy_base": 14725.19, "taker_buy_quote": 203333.5583 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 13.75, "high": 13.87, "low": 13.75, "close": 13.85, "volume": 20683.0, "close_time": 1768453199999, "quote_volume": 285941.7029, "trades": 1575, "taker_buy_base": 11936.65, "taker_buy_quote": 164946.0014 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 13.85, "high": 13.89, "low": 13.83, "close": 13.87, "volume": 32805.75, "close_time": 1768456799999, "quote_volume": 455058.3516, "trades": 1392, "taker_buy_base": 18601.74, "taker_buy_quote": 258101.5682 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 13.87, "high": 13.93, "low": 13.84, "close": 13.85, "volume": 30792.96, "close_time": 1768460399999, "quote_volume": 427112.6968, "trades": 1347, "taker_buy_base": 11583.01, "taker_buy_quote": 160717.3848 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 13.85, "high": 13.96, "low": 13.85, "close": 13.93, "volume": 39421.11, "close_time": 1768463999999, "quote_volume": 548631.3443, "trades": 1166, "taker_buy_base": 18705.81, "taker_buy_quote": 260385.7467 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 13.93, "high": 13.95, "low": 13.86, "close": 13.92, "volume": 25346.5, "close_time": 1768467599999, "quote_volume": 352601.1964, "trades": 1081, "taker_buy_base": 10730.44, "taker_buy_quote": 149242.5192 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 13.92, "high": 14.09, "low": 13.88, "close": 14.06, "volume": 33287.94, "close_time": 1768471199999, "quote_volume": 465741.4156, "trades": 1520, "taker_buy_base": 19281.23, "taker_buy_quote": 269861.4149 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 14.07, "high": 14.07, "low": 13.99, "close": 14.03, "volume": 38184.88, "close_time": 1768474799999, "quote_volume": 535620.2962, "trades": 1071, "taker_buy_base": 17602.54, "taker_buy_quote": 246888.9769 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 14.03, "high": 14.04, "low": 13.94, "close": 13.95, "volume": 24903.67, "close_time": 1768478399999, "quote_volume": 348417.8257, "trades": 914, "taker_buy_base": 10314.09, "taker_buy_quote": 144287.6489 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 13.95, "high": 14.09, "low": 13.95, "close": 14.09, "volume": 15749.81, "close_time": 1768481999999, "quote_volume": 220679.3986, "trades": 991, "taker_buy_base": 7221.74, "taker_buy_quote": 101208.4971 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 14.1, "high": 14.17, "low": 14.03, "close": 14.11, "volume": 63767.82, "close_time": 1768485599999, "quote_volume": 899730.6723, "trades": 2258, "taker_buy_base": 30114.97, "taker_buy_quote": 424929.3684 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 14.11, "high": 14.21, "low": 13.94, "close": 14.0, "volume": 119876.35, "close_time": 1768489199999, "quote_volume": 1687279.9027, "trades": 5975, "taker_buy_base": 55385.48, "taker_buy_quote": 779867.3645 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 14.0, "high": 14.06, "low": 13.72, "close": 13.96, "volume": 108062.5, "close_time": 1768492799999, "quote_volume": 1500539.5233, "trades": 5837, "taker_buy_base": 52923.2, "taker_buy_quote": 735135.7364 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 13.96, "high": 13.98, "low": 13.85, "close": 13.92, "volume": 40991.78, "close_time": 1768496399999, "quote_volume": 570244.8871, "trades": 3328, "taker_buy_base": 20997.46, "taker_buy_quote": 292136.1554 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 13.93, "high": 14.0, "low": 13.82, "close": 13.84, "volume": 55975.32, "close_time": 1768499999999, "quote_volume": 778271.1668, "trades": 2427, "taker_buy_base": 19093.95, "taker_buy_quote": 265790.3261 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 13.84, "high": 13.86, "low": 13.62, "close": 13.67, "volume": 82684.34, "close_time": 1768503599999, "quote_volume": 1134791.1116, "trades": 3377, "taker_buy_base": 36931.21, "taker_buy_quote": 507097.5779 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 13.67, "high": 13.71, "low": 13.59, "close": 13.68, "volume": 87616.99, "close_time": 1768507199999, "quote_volume": 1195529.9798, "trades": 3906, "taker_buy_base": 45736.9, "taker_buy_quote": 624105.4389 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 13.68, "high": 13.73, "low": 13.56, "close": 13.61, "volume": 47883.47, "close_time": 1768510799999, "quote_volume": 653262.452, "trades": 2643, "taker_buy_base": 25356.38, "taker_buy_quote": 345880.7314 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 13.61, "high": 13.69, "low": 13.6, "close": 13.65, "volume": 50039.55, "close_time": 1768514399999, "quote_volume": 683043.6129, "trades": 1404, "taker_buy_base": 32342.19, "taker_buy_quote": 441495.1845 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 13.65, "high": 13.77, "low": 13.64, "close": 13.75, "volume": 43825.91, "close_time": 1768517999999, "quote_volume": 600688.7298, "trades": 1997, "taker_buy_base": 24992.85, "taker_buy_quote": 342527.9608 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 13.75, "high": 13.8, "low": 13.71, "close": 13.79, "volume": 29497.11, "close_time": 1768521599999, "quote_volume": 405983.3928, "trades": 1410, "taker_buy_base": 13910.78, "taker_buy_quote": 191451.1783 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 13.79, "high": 13.87, "low": 13.78, "close": 13.82, "volume": 24495.66, "close_time": 1768525199999, "quote_volume": 338591.799, "trades": 1280, "taker_buy_base": 12144.22, "taker_buy_quote": 167889.7759 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 13.82, "high": 13.83, "low": 13.74, "close": 13.78, "volume": 30409.0, "close_time": 1768528799999, "quote_volume": 419129.8791, "trades": 1692, "taker_buy_base": 14806.24, "taker_buy_quote": 204021.6404 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 13.78, "high": 13.78, "low": 13.67, "close": 13.76, "volume": 23982.28, "close_time": 1768532399999, "quote_volume": 328948.6748, "trades": 1384, "taker_buy_base": 12407.7, "taker_buy_quote": 170298.2469 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 13.77, "high": 13.81, "low": 13.67, "close": 13.68, "volume": 12463.69, "close_time": 1768535999999, "quote_volume": 171397.0674, "trades": 923, "taker_buy_base": 4335.28, "taker_buy_quote": 59601.4839 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 13.68, "high": 13.73, "low": 13.59, "close": 13.64, "volume": 21727.07, "close_time": 1768539599999, "quote_volume": 296607.5534, "trades": 1177, "taker_buy_base": 7138.59, "taker_buy_quote": 97527.1159 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 13.64, "high": 13.82, "low": 13.64, "close": 13.79, "volume": 23075.38, "close_time": 1768543199999, "quote_volume": 317111.2432, "trades": 1242, "taker_buy_base": 14049.42, "taker_buy_quote": 193025.7659 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 13.79, "high": 13.82, "low": 13.77, "close": 13.8, "volume": 42819.62, "close_time": 1768546799999, "quote_volume": 590777.6237, "trades": 1395, "taker_buy_base": 30880.53, "taker_buy_quote": 426080.4565 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 13.81, "high": 13.81, "low": 13.75, "close": 13.79, "volume": 14640.75, "close_time": 1768550399999, "quote_volume": 201777.8621, "trades": 1219, "taker_buy_base": 8000.74, "taker_buy_quote": 110303.1924 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 13.79, "high": 13.86, "low": 13.79, "close": 13.81, "volume": 20279.75, "close_time": 1768553999999, "quote_volume": 280522.0225, "trades": 1019, "taker_buy_base": 13081.69, "taker_buy_quote": 180974.805 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 13.81, "high": 13.84, "low": 13.77, "close": 13.79, "volume": 13625.59, "close_time": 1768557599999, "quote_volume": 188139.8994, "trades": 541, "taker_buy_base": 6163.88, "taker_buy_quote": 85113.0232 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 13.79, "high": 13.81, "low": 13.71, "close": 13.73, "volume": 28302.94, "close_time": 1768561199999, "quote_volume": 389273.0142, "trades": 790, "taker_buy_base": 15402.16, "taker_buy_quote": 211771.1338 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 13.74, "high": 13.74, "low": 13.68, "close": 13.74, "volume": 23443.4, "close_time": 1768564799999, "quote_volume": 321188.8831, "trades": 1307, "taker_buy_base": 14597.23, "taker_buy_quote": 199940.2329 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 13.73, "high": 13.76, "low": 13.71, "close": 13.74, "volume": 14476.08, "close_time": 1768568399999, "quote_volume": 198838.0357, "trades": 863, "taker_buy_base": 8335.97, "taker_buy_quote": 114507.1667 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 13.74, "high": 13.75, "low": 13.67, "close": 13.71, "volume": 13800.21, "close_time": 1768571999999, "quote_volume": 189296.2315, "trades": 889, "taker_buy_base": 6132.07, "taker_buy_quote": 84098.3598 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 13.71, "high": 13.79, "low": 13.69, "close": 13.7, "volume": 31574.61, "close_time": 1768575599999, "quote_volume": 433707.1038, "trades": 1704, "taker_buy_base": 17632.06, "taker_buy_quote": 242220.1546 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 13.7, "high": 13.78, "low": 13.43, "close": 13.48, "volume": 116446.49, "close_time": 1768579199999, "quote_volume": 1579533.398, "trades": 5561, "taker_buy_base": 52473.27, "taker_buy_quote": 711730.7399 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 13.48, "high": 13.63, "low": 13.45, "close": 13.58, "volume": 54560.02, "close_time": 1768582799999, "quote_volume": 738959.3952, "trades": 2418, "taker_buy_base": 30755.31, "taker_buy_quote": 416536.2491 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 13.59, "high": 13.65, "low": 13.5, "close": 13.65, "volume": 44575.71, "close_time": 1768586399999, "quote_volume": 605433.8874, "trades": 2132, "taker_buy_base": 21687.89, "taker_buy_quote": 294547.8779 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 13.66, "high": 13.67, "low": 13.57, "close": 13.58, "volume": 22401.76, "close_time": 1768589999999, "quote_volume": 305059.0326, "trades": 1640, "taker_buy_base": 10145.62, "taker_buy_quote": 138215.9214 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 13.58, "high": 13.61, "low": 13.52, "close": 13.59, "volume": 11400.2, "close_time": 1768593599999, "quote_volume": 154751.725, "trades": 1188, "taker_buy_base": 5496.69, "taker_buy_quote": 74631.6289 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 13.59, "high": 13.71, "low": 13.52, "close": 13.7, "volume": 22016.35, "close_time": 1768597199999, "quote_volume": 300334.2509, "trades": 1820, "taker_buy_base": 13379.0, "taker_buy_quote": 182600.527 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 13.7, "high": 13.74, "low": 13.67, "close": 13.7, "volume": 26282.45, "close_time": 1768600799999, "quote_volume": 360284.0239, "trades": 1754, "taker_buy_base": 15166.5, "taker_buy_quote": 207945.7621 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 13.71, "high": 13.72, "low": 13.64, "close": 13.7, "volume": 28147.82, "close_time": 1768604399999, "quote_volume": 385117.8695, "trades": 1160, "taker_buy_base": 11845.29, "taker_buy_quote": 162080.9004 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 13.7, "high": 13.75, "low": 13.69, "close": 13.73, "volume": 12558.98, "close_time": 1768607999999, "quote_volume": 172161.0092, "trades": 712, "taker_buy_base": 5292.67, "taker_buy_quote": 72583.408 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 13.72, "high": 13.74, "low": 13.7, "close": 13.71, "volume": 9530.86, "close_time": 1768611599999, "quote_volume": 130710.012, "trades": 603, "taker_buy_base": 4549.73, "taker_buy_quote": 62384.2468 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 13.71, "high": 13.75, "low": 13.68, "close": 13.69, "volume": 17893.07, "close_time": 1768615199999, "quote_volume": 245395.4145, "trades": 882, "taker_buy_base": 10944.38, "taker_buy_quote": 150154.4545 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 13.7, "high": 13.7, "low": 13.64, "close": 13.67, "volume": 6643.01, "close_time": 1768618799999, "quote_volume": 90734.9453, "trades": 516, "taker_buy_base": 3179.11, "taker_buy_quote": 43423.0654 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 13.66, "high": 13.69, "low": 13.63, "close": 13.67, "volume": 6447.21, "close_time": 1768622399999, "quote_volume": 88047.3288, "trades": 485, "taker_buy_base": 3263.28, "taker_buy_quote": 44574.2677 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 13.67, "high": 13.71, "low": 13.65, "close": 13.71, "volume": 5759.16, "close_time": 1768625999999, "quote_volume": 78789.653, "trades": 356, "taker_buy_base": 3258.2, "taker_buy_quote": 44575.9743 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 13.72, "high": 13.74, "low": 13.7, "close": 13.7, "volume": 4189.7, "close_time": 1768629599999, "quote_volume": 57458.9488, "trades": 414, "taker_buy_base": 2093.74, "taker_buy_quote": 28712.2587 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 13.7, "high": 13.73, "low": 13.68, "close": 13.72, "volume": 7963.38, "close_time": 1768633199999, "quote_volume": 109154.7511, "trades": 642, "taker_buy_base": 3242.84, "taker_buy_quote": 44456.992 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 13.72, "high": 13.73, "low": 13.68, "close": 13.7, "volume": 10806.96, "close_time": 1768636799999, "quote_volume": 148064.7227, "trades": 436, "taker_buy_base": 6326.88, "taker_buy_quote": 86702.1934 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 13.7, "high": 13.76, "low": 13.7, "close": 13.74, "volume": 22940.47, "close_time": 1768640399999, "quote_volume": 315155.7482, "trades": 798, "taker_buy_base": 10937.76, "taker_buy_quote": 150310.9908 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 13.73, "high": 13.75, "low": 13.71, "close": 13.73, "volume": 14188.34, "close_time": 1768643999999, "quote_volume": 194780.0748, "trades": 687, "taker_buy_base": 5202.83, "taker_buy_quote": 71433.7333 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 13.73, "high": 13.78, "low": 13.7, "close": 13.71, "volume": 29681.87, "close_time": 1768647599999, "quote_volume": 407722.2843, "trades": 1280, "taker_buy_base": 13836.89, "taker_buy_quote": 190067.1744 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 13.71, "high": 13.73, "low": 13.67, "close": 13.7, "volume": 21841.08, "close_time": 1768651199999, "quote_volume": 299330.3569, "trades": 612, "taker_buy_base": 14261.14, "taker_buy_quote": 195526.688 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 13.71, "high": 13.74, "low": 13.69, "close": 13.71, "volume": 8894.84, "close_time": 1768654799999, "quote_volume": 122004.6085, "trades": 700, "taker_buy_base": 5431.96, "taker_buy_quote": 74513.5557 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 13.7, "high": 13.79, "low": 13.7, "close": 13.78, "volume": 18216.57, "close_time": 1768658399999, "quote_volume": 250553.5546, "trades": 759, "taker_buy_base": 11873.16, "taker_buy_quote": 163310.4608 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 13.78, "high": 13.85, "low": 13.75, "close": 13.83, "volume": 25033.55, "close_time": 1768661999999, "quote_volume": 345785.688, "trades": 1563, "taker_buy_base": 11186.53, "taker_buy_quote": 154545.6146 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 13.83, "high": 13.89, "low": 13.79, "close": 13.88, "volume": 33146.03, "close_time": 1768665599999, "quote_volume": 458492.9445, "trades": 1686, "taker_buy_base": 17350.07, "taker_buy_quote": 240045.1312 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 13.88, "high": 13.89, "low": 13.76, "close": 13.79, "volume": 30462.1, "close_time": 1768669199999, "quote_volume": 420644.9023, "trades": 1541, "taker_buy_base": 15203.14, "taker_buy_quote": 209810.4027 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 13.79, "high": 13.83, "low": 13.77, "close": 13.8, "volume": 20258.5, "close_time": 1768672799999, "quote_volume": 279560.576, "trades": 986, "taker_buy_base": 11164.03, "taker_buy_quote": 153979.8612 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 13.8, "high": 13.81, "low": 13.77, "close": 13.79, "volume": 17124.57, "close_time": 1768676399999, "quote_volume": 236129.3795, "trades": 722, "taker_buy_base": 6721.13, "taker_buy_quote": 92684.1981 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 13.79, "high": 13.81, "low": 13.76, "close": 13.78, "volume": 6950.7, "close_time": 1768679999999, "quote_volume": 95815.7279, "trades": 420, "taker_buy_base": 4809.45, "taker_buy_quote": 66296.8008 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 13.78, "high": 13.82, "low": 13.75, "close": 13.77, "volume": 12736.91, "close_time": 1768683599999, "quote_volume": 175549.1565, "trades": 1308, "taker_buy_base": 3254.67, "taker_buy_quote": 44835.7794 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 13.76, "high": 13.77, "low": 13.72, "close": 13.73, "volume": 17406.41, "close_time": 1768687199999, "quote_volume": 239148.3347, "trades": 1193, "taker_buy_base": 6762.37, "taker_buy_quote": 92945.7984 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 13.73, "high": 13.74, "low": 13.66, "close": 13.7, "volume": 28492.35, "close_time": 1768690799999, "quote_volume": 390485.9688, "trades": 1315, "taker_buy_base": 12932.51, "taker_buy_quote": 177270.6655 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 13.71, "high": 13.74, "low": 13.69, "close": 13.74, "volume": 7782.12, "close_time": 1768694399999, "quote_volume": 106833.2605, "trades": 877, "taker_buy_base": 4372.35, "taker_buy_quote": 60026.4589 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 13.73, "high": 13.78, "low": 13.7, "close": 13.71, "volume": 12129.9, "close_time": 1768697999999, "quote_volume": 166760.0823, "trades": 1153, "taker_buy_base": 6099.95, "taker_buy_quote": 83889.099 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 13.71, "high": 13.72, "low": 13.62, "close": 13.66, "volume": 16861.94, "close_time": 1768701599999, "quote_volume": 230427.6328, "trades": 999, "taker_buy_base": 5905.27, "taker_buy_quote": 80699.8276 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 13.67, "high": 13.7, "low": 13.63, "close": 13.67, "volume": 6833.8, "close_time": 1768705199999, "quote_volume": 93352.9833, "trades": 725, "taker_buy_base": 2849.4, "taker_buy_quote": 38932.046 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 13.66, "high": 13.73, "low": 13.66, "close": 13.71, "volume": 6631.66, "close_time": 1768708799999, "quote_volume": 90840.5923, "trades": 886, "taker_buy_base": 3783.0, "taker_buy_quote": 51821.4089 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 13.71, "high": 13.72, "low": 13.67, "close": 13.71, "volume": 4272.66, "close_time": 1768712399999, "quote_volume": 58490.9956, "trades": 547, "taker_buy_base": 2063.77, "taker_buy_quote": 28248.599 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 13.71, "high": 13.72, "low": 13.67, "close": 13.71, "volume": 7155.34, "close_time": 1768715999999, "quote_volume": 98034.366, "trades": 567, "taker_buy_base": 4544.08, "taker_buy_quote": 62268.8988 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 13.71, "high": 13.75, "low": 13.69, "close": 13.73, "volume": 18768.08, "close_time": 1768719599999, "quote_volume": 257490.081, "trades": 1669, "taker_buy_base": 11324.74, "taker_buy_quote": 155386.17 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 13.72, "high": 13.76, "low": 13.7, "close": 13.73, "volume": 32269.77, "close_time": 1768723199999, "quote_volume": 442959.229, "trades": 2690, "taker_buy_base": 14262.36, "taker_buy_quote": 195795.2297 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 13.73, "high": 13.77, "low": 13.71, "close": 13.75, "volume": 13598.44, "close_time": 1768726799999, "quote_volume": 186748.3813, "trades": 823, "taker_buy_base": 4031.99, "taker_buy_quote": 55356.7857 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 13.75, "high": 13.82, "low": 13.75, "close": 13.8, "volume": 20160.66, "close_time": 1768730399999, "quote_volume": 278091.5157, "trades": 1358, "taker_buy_base": 11997.0, "taker_buy_quote": 165498.6518 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 13.81, "high": 13.82, "low": 13.77, "close": 13.8, "volume": 9898.68, "close_time": 1768733999999, "quote_volume": 136495.6572, "trades": 920, "taker_buy_base": 5378.55, "taker_buy_quote": 74162.4512 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 13.81, "high": 13.81, "low": 13.72, "close": 13.73, "volume": 10695.21, "close_time": 1768737599999, "quote_volume": 147093.9459, "trades": 593, "taker_buy_base": 4972.6, "taker_buy_quote": 68383.2988 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 13.73, "high": 13.78, "low": 13.72, "close": 13.74, "volume": 24636.96, "close_time": 1768741199999, "quote_volume": 338477.9486, "trades": 1143, "taker_buy_base": 14009.01, "taker_buy_quote": 192463.2954 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 13.73, "high": 13.79, "low": 13.7, "close": 13.76, "volume": 39740.16, "close_time": 1768744799999, "quote_volume": 545520.1576, "trades": 2302, "taker_buy_base": 19601.23, "taker_buy_quote": 269139.4434 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 13.76, "high": 13.83, "low": 13.72, "close": 13.72, "volume": 25752.16, "close_time": 1768748399999, "quote_volume": 355142.1659, "trades": 1537, "taker_buy_base": 14071.05, "taker_buy_quote": 194058.4148 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 13.72, "high": 13.82, "low": 13.71, "close": 13.77, "volume": 38138.31, "close_time": 1768751999999, "quote_volume": 524365.8589, "trades": 1941, "taker_buy_base": 20676.35, "taker_buy_quote": 284313.5602 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 13.77, "high": 13.82, "low": 13.75, "close": 13.76, "volume": 11519.62, "close_time": 1768755599999, "quote_volume": 158855.1883, "trades": 1363, "taker_buy_base": 4962.35, "taker_buy_quote": 68445.6714 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 13.77, "high": 13.79, "low": 13.74, "close": 13.77, "volume": 21625.13, "close_time": 1768759199999, "quote_volume": 297614.3385, "trades": 1204, "taker_buy_base": 12700.29, "taker_buy_quote": 174766.5874 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 13.77, "high": 13.88, "low": 13.75, "close": 13.84, "volume": 28510.92, "close_time": 1768762799999, "quote_volume": 394521.3287, "trades": 1452, "taker_buy_base": 17250.74, "taker_buy_quote": 238662.7124 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 13.85, "high": 13.86, "low": 13.77, "close": 13.78, "volume": 17260.1, "close_time": 1768766399999, "quote_volume": 238436.7628, "trades": 970, "taker_buy_base": 11337.63, "taker_buy_quote": 156597.0681 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 13.77, "high": 13.84, "low": 13.76, "close": 13.8, "volume": 12868.48, "close_time": 1768769999999, "quote_volume": 177491.5777, "trades": 963, "taker_buy_base": 5762.32, "taker_buy_quote": 79491.9753 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 13.81, "high": 13.84, "low": 13.8, "close": 13.82, "volume": 9862.86, "close_time": 1768773599999, "quote_volume": 136266.9294, "trades": 853, "taker_buy_base": 4587.01, "taker_buy_quote": 63378.9694 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 13.83, "high": 13.86, "low": 13.82, "close": 13.83, "volume": 6684.23, "close_time": 1768777199999, "quote_volume": 92523.9621, "trades": 609, "taker_buy_base": 3943.53, "taker_buy_quote": 54588.634 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 13.84, "high": 13.84, "low": 13.3, "close": 13.31, "volume": 154796.17, "close_time": 1768780799999, "quote_volume": 2090222.7403, "trades": 8121, "taker_buy_base": 69264.53, "taker_buy_quote": 934141.9052 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 13.32, "high": 13.32, "low": 12.38, "close": 12.85, "volume": 512471.95, "close_time": 1768784399999, "quote_volume": 6579451.9263, "trades": 21465, "taker_buy_base": 254668.19, "taker_buy_quote": 3268309.5761 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 12.84, "high": 12.93, "low": 12.8, "close": 12.84, "volume": 33797.62, "close_time": 1768787999999, "quote_volume": 434576.5735, "trades": 1997, "taker_buy_base": 18100.87, "taker_buy_quote": 232876.8736 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 12.84, "high": 12.89, "low": 12.81, "close": 12.86, "volume": 27193.92, "close_time": 1768791599999, "quote_volume": 349259.4302, "trades": 1399, "taker_buy_base": 14790.67, "taker_buy_quote": 189939.0778 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 12.85, "high": 12.89, "low": 12.79, "close": 12.86, "volume": 11060.76, "close_time": 1768795199999, "quote_volume": 142091.3533, "trades": 717, "taker_buy_base": 5270.26, "taker_buy_quote": 67718.3008 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 12.86, "high": 12.86, "low": 12.79, "close": 12.79, "volume": 14043.26, "close_time": 1768798799999, "quote_volume": 180208.918, "trades": 706, "taker_buy_base": 7481.35, "taker_buy_quote": 96014.5432 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 12.8, "high": 12.83, "low": 12.74, "close": 12.79, "volume": 54233.64, "close_time": 1768802399999, "quote_volume": 693448.4309, "trades": 2572, "taker_buy_base": 20314.01, "taker_buy_quote": 259756.8803 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 12.79, "high": 12.79, "low": 12.72, "close": 12.75, "volume": 34075.65, "close_time": 1768805999999, "quote_volume": 434729.9261, "trades": 1795, "taker_buy_base": 12747.94, "taker_buy_quote": 162673.6926 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 12.75, "high": 12.78, "low": 12.73, "close": 12.77, "volume": 20084.09, "close_time": 1768809599999, "quote_volume": 256213.9775, "trades": 757, "taker_buy_base": 9314.65, "taker_buy_quote": 118828.1975 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 12.77, "high": 12.86, "low": 12.75, "close": 12.83, "volume": 63133.14, "close_time": 1768813199999, "quote_volume": 807860.9318, "trades": 2515, "taker_buy_base": 23698.23, "taker_buy_quote": 303666.0616 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 12.83, "high": 12.83, "low": 12.74, "close": 12.79, "volume": 40419.99, "close_time": 1768816799999, "quote_volume": 516273.8606, "trades": 2332, "taker_buy_base": 13985.77, "taker_buy_quote": 178755.0393 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 12.8, "high": 12.8, "low": 12.74, "close": 12.76, "volume": 37863.78, "close_time": 1768820399999, "quote_volume": 483270.445, "trades": 1553, "taker_buy_base": 10261.78, "taker_buy_quote": 131010.4254 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 12.77, "high": 12.82, "low": 12.75, "close": 12.77, "volume": 11909.21, "close_time": 1768823999999, "quote_volume": 152146.9544, "trades": 782, "taker_buy_base": 5440.29, "taker_buy_quote": 69507.1164 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 12.78, "high": 12.8, "low": 12.73, "close": 12.76, "volume": 14385.25, "close_time": 1768827599999, "quote_volume": 183531.2442, "trades": 541, "taker_buy_base": 5672.63, "taker_buy_quote": 72410.2841 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 12.76, "high": 12.79, "low": 12.74, "close": 12.77, "volume": 11373.22, "close_time": 1768831199999, "quote_volume": 145053.4753, "trades": 454, "taker_buy_base": 6025.8, "taker_buy_quote": 76863.685 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 12.77, "high": 12.87, "low": 12.76, "close": 12.8, "volume": 14731.55, "close_time": 1768834799999, "quote_volume": 188825.3453, "trades": 897, "taker_buy_base": 8200.65, "taker_buy_quote": 105143.284 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 12.79, "high": 12.82, "low": 12.74, "close": 12.76, "volume": 17348.95, "close_time": 1768838399999, "quote_volume": 221669.4089, "trades": 1032, "taker_buy_base": 8168.71, "taker_buy_quote": 104411.4293 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 12.76, "high": 12.91, "low": 12.76, "close": 12.9, "volume": 17979.53, "close_time": 1768841999999, "quote_volume": 230775.6941, "trades": 988, "taker_buy_base": 12055.82, "taker_buy_quote": 154765.2681 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 12.9, "high": 12.9, "low": 12.83, "close": 12.85, "volume": 12552.25, "close_time": 1768845599999, "quote_volume": 161497.6801, "trades": 539, "taker_buy_base": 6317.8, "taker_buy_quote": 81295.1242 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 12.85, "high": 12.89, "low": 12.83, "close": 12.88, "volume": 16473.35, "close_time": 1768849199999, "quote_volume": 211713.9254, "trades": 675, "taker_buy_base": 8718.91, "taker_buy_quote": 112078.1655 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 12.88, "high": 12.97, "low": 12.88, "close": 12.93, "volume": 16990.46, "close_time": 1768852799999, "quote_volume": 219682.8144, "trades": 1167, "taker_buy_base": 9681.74, "taker_buy_quote": 125189.9378 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 12.93, "high": 13.0, "low": 12.93, "close": 12.94, "volume": 17231.82, "close_time": 1768856399999, "quote_volume": 223300.9416, "trades": 898, "taker_buy_base": 8459.71, "taker_buy_quote": 109634.14 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 12.95, "high": 12.98, "low": 12.88, "close": 12.89, "volume": 18423.03, "close_time": 1768859999999, "quote_volume": 238056.8041, "trades": 869, "taker_buy_base": 8225.51, "taker_buy_quote": 106305.4887 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 12.89, "high": 12.9, "low": 12.81, "close": 12.81, "volume": 25907.6, "close_time": 1768863599999, "quote_volume": 333123.5635, "trades": 1270, "taker_buy_base": 13377.3, "taker_buy_quote": 172093.3734 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 12.81, "high": 12.91, "low": 12.78, "close": 12.87, "volume": 17877.86, "close_time": 1768867199999, "quote_volume": 229406.0449, "trades": 1249, "taker_buy_base": 8728.38, "taker_buy_quote": 112067.7723 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.88, "high": 12.9, "low": 12.83, "close": 12.85, "volume": 7331.42, "close_time": 1768870799999, "quote_volume": 94330.041, "trades": 578, "taker_buy_base": 3850.64, "taker_buy_quote": 49545.4986 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 12.84, "high": 12.9, "low": 12.8, "close": 12.83, "volume": 8401.1, "close_time": 1768874399999, "quote_volume": 107894.1208, "trades": 514, "taker_buy_base": 4074.0, "taker_buy_quote": 52341.8585 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 12.84, "high": 12.89, "low": 12.8, "close": 12.87, "volume": 9882.37, "close_time": 1768877999999, "quote_volume": 126986.8734, "trades": 642, "taker_buy_base": 6704.35, "taker_buy_quote": 86194.4685 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 12.87, "high": 12.88, "low": 12.81, "close": 12.86, "volume": 10365.55, "close_time": 1768881599999, "quote_volume": 133133.6941, "trades": 591, "taker_buy_base": 5303.59, "taker_buy_quote": 68121.9022 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 12.86, "high": 12.87, "low": 12.79, "close": 12.79, "volume": 8704.33, "close_time": 1768885199999, "quote_volume": 111633.6416, "trades": 543, "taker_buy_base": 3035.75, "taker_buy_quote": 38968.9793 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 12.79, "high": 12.84, "low": 12.73, "close": 12.81, "volume": 37597.62, "close_time": 1768888799999, "quote_volume": 480918.0435, "trades": 1763, "taker_buy_base": 18688.46, "taker_buy_quote": 239158.4124 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 12.81, "high": 12.81, "low": 12.6, "close": 12.62, "volume": 60891.83, "close_time": 1768892399999, "quote_volume": 771456.5568, "trades": 2854, "taker_buy_base": 22515.94, "taker_buy_quote": 285346.1014 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 12.62, "high": 12.68, "low": 12.61, "close": 12.61, "volume": 23608.01, "close_time": 1768895999999, "quote_volume": 298597.0869, "trades": 1005, "taker_buy_base": 11265.56, "taker_buy_quote": 142507.7423 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 12.61, "high": 12.62, "low": 12.47, "close": 12.56, "volume": 84919.25, "close_time": 1768899599999, "quote_volume": 1063693.4539, "trades": 3733, "taker_buy_base": 31129.5, "taker_buy_quote": 390154.8602 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 12.56, "high": 12.56, "low": 12.47, "close": 12.49, "volume": 28799.21, "close_time": 1768903199999, "quote_volume": 360627.2091, "trades": 1949, "taker_buy_base": 9897.5, "taker_buy_quote": 123949.6805 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 12.49, "high": 12.58, "low": 12.48, "close": 12.55, "volume": 28939.83, "close_time": 1768906799999, "quote_volume": 362922.9832, "trades": 1481, "taker_buy_base": 18381.8, "taker_buy_quote": 230551.2342 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 12.54, "high": 12.58, "low": 12.5, "close": 12.51, "volume": 10430.06, "close_time": 1768910399999, "quote_volume": 130728.2817, "trades": 616, "taker_buy_base": 5441.57, "taker_buy_quote": 68233.36 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 12.51, "high": 12.56, "low": 12.5, "close": 12.55, "volume": 9312.24, "close_time": 1768913999999, "quote_volume": 116705.4964, "trades": 542, "taker_buy_base": 5638.71, "taker_buy_quote": 70671.4513 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 12.54, "high": 12.54, "low": 12.44, "close": 12.46, "volume": 15452.67, "close_time": 1768917599999, "quote_volume": 192877.01, "trades": 1109, "taker_buy_base": 6753.31, "taker_buy_quote": 84321.0235 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 12.45, "high": 12.61, "low": 12.44, "close": 12.48, "volume": 67888.94, "close_time": 1768921199999, "quote_volume": 849838.7677, "trades": 3592, "taker_buy_base": 40365.27, "taker_buy_quote": 505726.8117 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 12.48, "high": 12.52, "low": 12.33, "close": 12.42, "volume": 88959.36, "close_time": 1768924799999, "quote_volume": 1103833.9948, "trades": 3573, "taker_buy_base": 37691.77, "taker_buy_quote": 467913.7633 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 12.42, "high": 12.46, "low": 12.25, "close": 12.32, "volume": 48474.02, "close_time": 1768928399999, "quote_volume": 597993.7081, "trades": 2739, "taker_buy_base": 20294.43, "taker_buy_quote": 250494.1895 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 12.31, "high": 12.39, "low": 12.17, "close": 12.26, "volume": 53901.14, "close_time": 1768931999999, "quote_volume": 661483.29, "trades": 2421, "taker_buy_base": 24299.06, "taker_buy_quote": 298474.3347 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 12.26, "high": 12.29, "low": 12.19, "close": 12.22, "volume": 30121.39, "close_time": 1768935599999, "quote_volume": 368558.6998, "trades": 1675, "taker_buy_base": 15997.5, "taker_buy_quote": 195813.4893 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 12.22, "high": 12.28, "low": 12.19, "close": 12.27, "volume": 30496.55, "close_time": 1768939199999, "quote_volume": 373259.0117, "trades": 1439, "taker_buy_base": 17859.21, "taker_buy_quote": 218587.365 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 12.26, "high": 12.33, "low": 12.22, "close": 12.32, "volume": 26405.06, "close_time": 1768942799999, "quote_volume": 324643.4499, "trades": 1513, "taker_buy_base": 13445.51, "taker_buy_quote": 165336.4814 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 12.33, "high": 12.35, "low": 12.21, "close": 12.21, "volume": 19702.37, "close_time": 1768946399999, "quote_volume": 241662.4151, "trades": 1185, "taker_buy_base": 9102.12, "taker_buy_quote": 111687.6338 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 12.21, "high": 12.27, "low": 12.01, "close": 12.13, "volume": 63054.6, "close_time": 1768949999999, "quote_volume": 764301.1521, "trades": 3789, "taker_buy_base": 26826.93, "taker_buy_quote": 325355.8915 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 12.14, "high": 12.17, "low": 12.08, "close": 12.12, "volume": 52801.23, "close_time": 1768953599999, "quote_volume": 640390.7798, "trades": 2029, "taker_buy_base": 30557.32, "taker_buy_quote": 370648.9731 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 12.11, "high": 12.27, "low": 12.09, "close": 12.26, "volume": 47723.23, "close_time": 1768957199999, "quote_volume": 580509.4492, "trades": 2311, "taker_buy_base": 23080.09, "taker_buy_quote": 280788.4272 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 12.26, "high": 12.32, "low": 12.24, "close": 12.3, "volume": 43950.52, "close_time": 1768960799999, "quote_volume": 540167.7065, "trades": 1515, "taker_buy_base": 18761.31, "taker_buy_quote": 230617.8259 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 12.3, "high": 12.34, "low": 12.27, "close": 12.29, "volume": 39000.45, "close_time": 1768964399999, "quote_volume": 480137.162, "trades": 1935, "taker_buy_base": 16195.71, "taker_buy_quote": 199383.8903 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 12.29, "high": 12.33, "low": 12.28, "close": 12.31, "volume": 13430.14, "close_time": 1768967999999, "quote_volume": 165322.7591, "trades": 614, "taker_buy_base": 7096.83, "taker_buy_quote": 87345.4311 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 12.31, "high": 12.36, "low": 12.28, "close": 12.35, "volume": 24704.19, "close_time": 1768971599999, "quote_volume": 304601.3228, "trades": 487, "taker_buy_base": 8403.24, "taker_buy_quote": 103566.6527 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 12.34, "high": 12.46, "low": 12.34, "close": 12.43, "volume": 35996.6, "close_time": 1768975199999, "quote_volume": 446808.732, "trades": 1502, "taker_buy_base": 13136.62, "taker_buy_quote": 162960.7156 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 12.43, "high": 12.43, "low": 12.34, "close": 12.36, "volume": 25225.68, "close_time": 1768978799999, "quote_volume": 312342.5767, "trades": 829, "taker_buy_base": 12005.74, "taker_buy_quote": 148753.053 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 12.36, "high": 12.38, "low": 12.3, "close": 12.31, "volume": 26541.39, "close_time": 1768982399999, "quote_volume": 327013.8719, "trades": 730, "taker_buy_base": 9525.18, "taker_buy_quote": 117349.1582 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 12.31, "high": 12.33, "low": 12.22, "close": 12.29, "volume": 25054.26, "close_time": 1768985999999, "quote_volume": 307492.7799, "trades": 1158, "taker_buy_base": 10392.3, "taker_buy_quote": 127498.5104 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 12.3, "high": 12.33, "low": 12.27, "close": 12.27, "volume": 21986.89, "close_time": 1768989599999, "quote_volume": 270477.903, "trades": 814, "taker_buy_base": 10554.83, "taker_buy_quote": 129855.4617 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 12.27, "high": 12.33, "low": 12.26, "close": 12.27, "volume": 25105.09, "close_time": 1768993199999, "quote_volume": 308610.1598, "trades": 1139, "taker_buy_base": 12114.59, "taker_buy_quote": 148909.9018 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 12.27, "high": 12.29, "low": 12.16, "close": 12.17, "volume": 22446.65, "close_time": 1768996799999, "quote_volume": 274543.5645, "trades": 995, "taker_buy_base": 11294.66, "taker_buy_quote": 138241.1317 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 12.17, "high": 12.19, "low": 12.06, "close": 12.18, "volume": 89168.41, "close_time": 1769000399999, "quote_volume": 1080885.3398, "trades": 3120, "taker_buy_base": 41032.55, "taker_buy_quote": 497538.515 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 12.17, "high": 12.23, "low": 12.1, "close": 12.14, "volume": 53142.79, "close_time": 1769003999999, "quote_volume": 646670.7174, "trades": 1429, "taker_buy_base": 27469.86, "taker_buy_quote": 334250.3255 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 12.13, "high": 12.43, "low": 12.12, "close": 12.41, "volume": 120523.44, "close_time": 1769007599999, "quote_volume": 1480429.5962, "trades": 5420, "taker_buy_base": 64436.12, "taker_buy_quote": 791504.9294 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 12.41, "high": 12.54, "low": 12.34, "close": 12.43, "volume": 112098.84, "close_time": 1769011199999, "quote_volume": 1393338.7923, "trades": 3780, "taker_buy_base": 59741.57, "taker_buy_quote": 742456.7218 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 12.43, "high": 12.45, "low": 11.97, "close": 11.99, "volume": 137211.42, "close_time": 1769014799999, "quote_volume": 1666168.9151, "trades": 6277, "taker_buy_base": 60687.92, "taker_buy_quote": 737447.0382 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 12.0, "high": 12.11, "low": 11.88, "close": 12.03, "volume": 101507.98, "close_time": 1769018399999, "quote_volume": 1217960.6811, "trades": 4980, "taker_buy_base": 46808.81, "taker_buy_quote": 561666.211 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 12.02, "high": 12.16, "low": 11.96, "close": 12.11, "volume": 53283.81, "close_time": 1769021999999, "quote_volume": 643180.455, "trades": 2680, "taker_buy_base": 26136.15, "taker_buy_quote": 315419.9498 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 12.11, "high": 12.61, "low": 12.06, "close": 12.6, "volume": 204178.41, "close_time": 1769025599999, "quote_volume": 2536692.6952, "trades": 6707, "taker_buy_base": 117025.33, "taker_buy_quote": 1453681.3045 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 12.6, "high": 12.62, "low": 12.42, "close": 12.56, "volume": 79518.07, "close_time": 1769029199999, "quote_volume": 994948.7881, "trades": 3432, "taker_buy_base": 43290.99, "taker_buy_quote": 541647.2241 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 12.57, "high": 12.64, "low": 12.53, "close": 12.61, "volume": 55518.49, "close_time": 1769032799999, "quote_volume": 698896.1293, "trades": 2356, "taker_buy_base": 27470.46, "taker_buy_quote": 345837.9189 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 12.61, "high": 12.66, "low": 12.5, "close": 12.5, "volume": 36936.54, "close_time": 1769036399999, "quote_volume": 464084.2929, "trades": 1532, "taker_buy_base": 16271.25, "taker_buy_quote": 204539.2478 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 12.5, "high": 12.53, "low": 12.36, "close": 12.39, "volume": 48890.43, "close_time": 1769039999999, "quote_volume": 608875.8476, "trades": 1638, "taker_buy_base": 20411.46, "taker_buy_quote": 254273.6347 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 12.4, "high": 12.48, "low": 12.4, "close": 12.43, "volume": 30716.98, "close_time": 1769043599999, "quote_volume": 382052.6858, "trades": 1852, "taker_buy_base": 14171.22, "taker_buy_quote": 176219.3918 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 12.43, "high": 12.53, "low": 12.43, "close": 12.53, "volume": 16044.9, "close_time": 1769047199999, "quote_volume": 200270.6619, "trades": 1127, "taker_buy_base": 9983.89, "taker_buy_quote": 124645.6393 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 12.53, "high": 12.58, "low": 12.5, "close": 12.5, "volume": 16398.77, "close_time": 1769050799999, "quote_volume": 205629.9679, "trades": 827, "taker_buy_base": 9867.47, "taker_buy_quote": 123797.5277 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 12.51, "high": 12.54, "low": 12.4, "close": 12.44, "volume": 21941.51, "close_time": 1769054399999, "quote_volume": 273839.2635, "trades": 692, "taker_buy_base": 9701.91, "taker_buy_quote": 121053.7023 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 12.44, "high": 12.53, "low": 12.44, "close": 12.5, "volume": 24042.98, "close_time": 1769057999999, "quote_volume": 300454.5381, "trades": 632, "taker_buy_base": 16261.25, "taker_buy_quote": 203209.8556 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 12.5, "high": 12.51, "low": 12.44, "close": 12.47, "volume": 15908.99, "close_time": 1769061599999, "quote_volume": 198525.9145, "trades": 403, "taker_buy_base": 8430.83, "taker_buy_quote": 105183.1265 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 12.48, "high": 12.49, "low": 12.42, "close": 12.46, "volume": 10833.8, "close_time": 1769065199999, "quote_volume": 134948.4221, "trades": 581, "taker_buy_base": 5567.67, "taker_buy_quote": 69364.6867 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 12.47, "high": 12.47, "low": 12.39, "close": 12.42, "volume": 9859.74, "close_time": 1769068799999, "quote_volume": 122558.9005, "trades": 477, "taker_buy_base": 4552.19, "taker_buy_quote": 56568.0461 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 12.42, "high": 12.46, "low": 12.39, "close": 12.44, "volume": 21244.9, "close_time": 1769072399999, "quote_volume": 263888.391, "trades": 844, "taker_buy_base": 9109.24, "taker_buy_quote": 113229.4444 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 12.44, "high": 12.48, "low": 12.41, "close": 12.47, "volume": 14786.36, "close_time": 1769075999999, "quote_volume": 183970.5098, "trades": 549, "taker_buy_base": 7653.06, "taker_buy_quote": 95205.1578 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 12.47, "high": 12.47, "low": 12.43, "close": 12.45, "volume": 14671.07, "close_time": 1769079599999, "quote_volume": 182667.704, "trades": 483, "taker_buy_base": 6622.25, "taker_buy_quote": 82465.7188 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 12.44, "high": 12.45, "low": 12.36, "close": 12.37, "volume": 19098.9, "close_time": 1769083199999, "quote_volume": 236940.2798, "trades": 622, "taker_buy_base": 6681.63, "taker_buy_quote": 82883.7962 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 12.37, "high": 12.4, "low": 12.36, "close": 12.38, "volume": 17478.13, "close_time": 1769086799999, "quote_volume": 216268.5078, "trades": 492, "taker_buy_base": 9990.31, "taker_buy_quote": 123636.9316 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 12.39, "high": 12.47, "low": 12.32, "close": 12.34, "volume": 24547.55, "close_time": 1769090399999, "quote_volume": 303984.9346, "trades": 1218, "taker_buy_base": 11192.83, "taker_buy_quote": 138606.9297 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 12.35, "high": 12.39, "low": 12.22, "close": 12.24, "volume": 85935.55, "close_time": 1769093999999, "quote_volume": 1056551.9502, "trades": 3147, "taker_buy_base": 43487.99, "taker_buy_quote": 534877.9463 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 12.23, "high": 12.3, "low": 12.12, "close": 12.22, "volume": 77402.71, "close_time": 1769097599999, "quote_volume": 943982.1107, "trades": 3992, "taker_buy_base": 30660.35, "taker_buy_quote": 374388.8732 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 12.22, "high": 12.33, "low": 12.19, "close": 12.28, "volume": 48056.47, "close_time": 1769101199999, "quote_volume": 588380.2555, "trades": 1880, "taker_buy_base": 24421.91, "taker_buy_quote": 299141.4614 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 12.29, "high": 12.32, "low": 12.21, "close": 12.31, "volume": 31272.72, "close_time": 1769104799999, "quote_volume": 383526.3458, "trades": 1745, "taker_buy_base": 14513.04, "taker_buy_quote": 177995.4987 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 12.3, "high": 12.32, "low": 12.21, "close": 12.21, "volume": 32937.13, "close_time": 1769108399999, "quote_volume": 404390.1775, "trades": 1286, "taker_buy_base": 14418.89, "taker_buy_quote": 177071.3433 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 12.22, "high": 12.29, "low": 12.19, "close": 12.28, "volume": 14705.72, "close_time": 1769111999999, "quote_volume": 180144.9623, "trades": 859, "taker_buy_base": 7172.58, "taker_buy_quote": 87967.8884 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 12.27, "high": 12.29, "low": 12.19, "close": 12.23, "volume": 15050.97, "close_time": 1769115599999, "quote_volume": 184187.0332, "trades": 820, "taker_buy_base": 5324.46, "taker_buy_quote": 65120.142 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 12.23, "high": 12.28, "low": 12.21, "close": 12.23, "volume": 13289.59, "close_time": 1769119199999, "quote_volume": 162695.8224, "trades": 577, "taker_buy_base": 7103.79, "taker_buy_quote": 86970.8 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 12.23, "high": 12.27, "low": 12.21, "close": 12.23, "volume": 14398.7, "close_time": 1769122799999, "quote_volume": 176101.7535, "trades": 748, "taker_buy_base": 7970.43, "taker_buy_quote": 97488.9081 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 12.24, "high": 12.26, "low": 12.19, "close": 12.25, "volume": 15082.91, "close_time": 1769126399999, "quote_volume": 184514.0566, "trades": 582, "taker_buy_base": 8006.54, "taker_buy_quote": 97967.1191 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 12.25, "high": 12.27, "low": 12.22, "close": 12.24, "volume": 13906.63, "close_time": 1769129999999, "quote_volume": 170193.467, "trades": 673, "taker_buy_base": 5947.52, "taker_buy_quote": 72768.9329 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 12.24, "high": 12.35, "low": 12.24, "close": 12.34, "volume": 23864.35, "close_time": 1769133599999, "quote_volume": 293520.2029, "trades": 725, "taker_buy_base": 16756.31, "taker_buy_quote": 206171.4617 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 12.34, "high": 12.35, "low": 12.25, "close": 12.25, "volume": 8792.63, "close_time": 1769137199999, "quote_volume": 108232.1972, "trades": 343, "taker_buy_base": 3577.63, "taker_buy_quote": 44056.6266 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 12.25, "high": 12.34, "low": 12.25, "close": 12.32, "volume": 10596.82, "close_time": 1769140799999, "quote_volume": 130401.0874, "trades": 509, "taker_buy_base": 6454.24, "taker_buy_quote": 79394.3656 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 12.32, "high": 12.4, "low": 12.31, "close": 12.38, "volume": 14977.39, "close_time": 1769144399999, "quote_volume": 185056.2171, "trades": 567, "taker_buy_base": 8472.0, "taker_buy_quote": 104706.9407 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 12.37, "high": 12.38, "low": 12.31, "close": 12.34, "volume": 17689.39, "close_time": 1769147999999, "quote_volume": 218229.2104, "trades": 520, "taker_buy_base": 8181.32, "taker_buy_quote": 100937.8014 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 12.33, "high": 12.37, "low": 12.26, "close": 12.26, "volume": 23128.8, "close_time": 1769151599999, "quote_volume": 284568.0518, "trades": 940, "taker_buy_base": 9541.33, "taker_buy_quote": 117436.49 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 12.27, "high": 12.29, "low": 12.24, "close": 12.27, "volume": 27213.76, "close_time": 1769155199999, "quote_volume": 333613.5, "trades": 1034, "taker_buy_base": 13614.5, "taker_buy_quote": 166950.8958 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 12.27, "high": 12.29, "low": 12.16, "close": 12.17, "volume": 43348.53, "close_time": 1769158799999, "quote_volume": 530331.4728, "trades": 1620, "taker_buy_base": 12436.21, "taker_buy_quote": 152047.468 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 12.19, "high": 12.22, "low": 12.17, "close": 12.19, "volume": 21875.69, "close_time": 1769162399999, "quote_volume": 266878.948, "trades": 892, "taker_buy_base": 9985.83, "taker_buy_quote": 121848.6623 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 12.19, "high": 12.22, "low": 12.16, "close": 12.22, "volume": 15837.2, "close_time": 1769165999999, "quote_volume": 193200.6593, "trades": 633, "taker_buy_base": 8427.94, "taker_buy_quote": 102857.1816 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 12.21, "high": 12.26, "low": 12.21, "close": 12.24, "volume": 13375.94, "close_time": 1769169599999, "quote_volume": 163758.1143, "trades": 473, "taker_buy_base": 5794.15, "taker_buy_quote": 70915.7914 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 12.25, "high": 12.26, "low": 12.21, "close": 12.24, "volume": 21088.93, "close_time": 1769173199999, "quote_volume": 257991.0643, "trades": 912, "taker_buy_base": 8867.41, "taker_buy_quote": 108503.5143 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 12.24, "high": 12.27, "low": 12.22, "close": 12.23, "volume": 6551.18, "close_time": 1769176799999, "quote_volume": 80249.0883, "trades": 452, "taker_buy_base": 3482.11, "taker_buy_quote": 42661.5232 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 12.23, "high": 12.24, "low": 12.03, "close": 12.1, "volume": 88852.01, "close_time": 1769180399999, "quote_volume": 1076519.8576, "trades": 3461, "taker_buy_base": 43437.6, "taker_buy_quote": 526396.1387 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 12.11, "high": 12.26, "low": 12.06, "close": 12.24, "volume": 42201.4, "close_time": 1769183999999, "quote_volume": 513350.9225, "trades": 2641, "taker_buy_base": 24280.93, "taker_buy_quote": 295341.0711 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 12.25, "high": 12.36, "low": 12.19, "close": 12.28, "volume": 46681.68, "close_time": 1769187599999, "quote_volume": 572724.4876, "trades": 2100, "taker_buy_base": 24013.07, "taker_buy_quote": 294738.6645 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 12.28, "high": 12.49, "low": 12.24, "close": 12.36, "volume": 80663.38, "close_time": 1769191199999, "quote_volume": 999345.7642, "trades": 3076, "taker_buy_base": 40858.02, "taker_buy_quote": 506126.3001 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 12.36, "high": 12.43, "low": 12.33, "close": 12.36, "volume": 26918.86, "close_time": 1769194799999, "quote_volume": 333457.922, "trades": 2476, "taker_buy_base": 14558.84, "taker_buy_quote": 180417.5316 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 12.36, "high": 12.36, "low": 12.16, "close": 12.24, "volume": 63466.92, "close_time": 1769198399999, "quote_volume": 777040.4139, "trades": 2759, "taker_buy_base": 30667.88, "taker_buy_quote": 375711.8369 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 12.24, "high": 12.26, "low": 12.12, "close": 12.14, "volume": 24382.45, "close_time": 1769201999999, "quote_volume": 296927.9594, "trades": 1666, "taker_buy_base": 14080.87, "taker_buy_quote": 171657.7295 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 12.15, "high": 12.21, "low": 12.15, "close": 12.15, "volume": 25719.79, "close_time": 1769205599999, "quote_volume": 313092.0711, "trades": 894, "taker_buy_base": 10571.1, "taker_buy_quote": 128769.2685 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 12.16, "high": 12.24, "low": 12.16, "close": 12.23, "volume": 39228.71, "close_time": 1769209199999, "quote_volume": 479136.8395, "trades": 1358, "taker_buy_base": 23157.6, "taker_buy_quote": 282843.237 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 12.22, "high": 12.22, "low": 12.19, "close": 12.2, "volume": 10777.78, "close_time": 1769212799999, "quote_volume": 131525.566, "trades": 427, "taker_buy_base": 4580.04, "taker_buy_quote": 55889.065 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 12.21, "high": 12.25, "low": 12.2, "close": 12.23, "volume": 18442.86, "close_time": 1769216399999, "quote_volume": 225558.579, "trades": 469, "taker_buy_base": 9052.55, "taker_buy_quote": 110704.4226 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 12.23, "high": 12.27, "low": 12.18, "close": 12.22, "volume": 24633.06, "close_time": 1769219999999, "quote_volume": 301359.4499, "trades": 898, "taker_buy_base": 12610.37, "taker_buy_quote": 154299.0274 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 12.22, "high": 12.23, "low": 12.21, "close": 12.21, "volume": 4936.82, "close_time": 1769223599999, "quote_volume": 60306.0268, "trades": 218, "taker_buy_base": 2180.22, "taker_buy_quote": 26634.9218 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 12.21, "high": 12.26, "low": 12.2, "close": 12.24, "volume": 7241.36, "close_time": 1769227199999, "quote_volume": 88608.1558, "trades": 422, "taker_buy_base": 3516.55, "taker_buy_quote": 43025.5105 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 12.24, "high": 12.27, "low": 12.22, "close": 12.23, "volume": 3972.97, "close_time": 1769230799999, "quote_volume": 48632.6761, "trades": 238, "taker_buy_base": 2237.95, "taker_buy_quote": 27397.9986 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 12.23, "high": 12.23, "low": 12.21, "close": 12.22, "volume": 6161.74, "close_time": 1769234399999, "quote_volume": 75286.2753, "trades": 266, "taker_buy_base": 3485.85, "taker_buy_quote": 42587.5244 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 12.22, "high": 12.23, "low": 12.2, "close": 12.22, "volume": 5828.84, "close_time": 1769237999999, "quote_volume": 71196.8555, "trades": 283, "taker_buy_base": 2908.4, "taker_buy_quote": 35537.6506 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 12.22, "high": 12.23, "low": 12.19, "close": 12.2, "volume": 7328.05, "close_time": 1769241599999, "quote_volume": 89466.8448, "trades": 295, "taker_buy_base": 3179.54, "taker_buy_quote": 38819.2078 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 12.2, "high": 12.23, "low": 12.19, "close": 12.22, "volume": 6696.24, "close_time": 1769245199999, "quote_volume": 81741.9439, "trades": 192, "taker_buy_base": 3290.62, "taker_buy_quote": 40183.08 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 12.22, "high": 12.23, "low": 12.19, "close": 12.2, "volume": 6792.82, "close_time": 1769248799999, "quote_volume": 82923.6007, "trades": 193, "taker_buy_base": 3238.62, "taker_buy_quote": 39544.8592 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 12.2, "high": 12.21, "low": 12.18, "close": 12.2, "volume": 6738.11, "close_time": 1769252399999, "quote_volume": 82144.2202, "trades": 212, "taker_buy_base": 4048.87, "taker_buy_quote": 49355.7071 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 12.2, "high": 12.21, "low": 12.19, "close": 12.2, "volume": 4417.35, "close_time": 1769255999999, "quote_volume": 53896.8753, "trades": 361, "taker_buy_base": 1739.39, "taker_buy_quote": 21226.363 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 12.2, "high": 12.22, "low": 12.18, "close": 12.19, "volume": 9711.49, "close_time": 1769259599999, "quote_volume": 118517.7162, "trades": 293, "taker_buy_base": 5755.39, "taker_buy_quote": 70262.4826 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 12.2, "high": 12.2, "low": 12.15, "close": 12.15, "volume": 8029.47, "close_time": 1769263199999, "quote_volume": 97857.3074, "trades": 318, "taker_buy_base": 3508.76, "taker_buy_quote": 42782.7234 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 12.15, "high": 12.19, "low": 12.14, "close": 12.17, "volume": 14078.23, "close_time": 1769266799999, "quote_volume": 171301.5194, "trades": 621, "taker_buy_base": 8374.69, "taker_buy_quote": 101906.5596 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 12.18, "high": 12.2, "low": 12.14, "close": 12.14, "volume": 13100.07, "close_time": 1769270399999, "quote_volume": 159507.8932, "trades": 981, "taker_buy_base": 5175.78, "taker_buy_quote": 63026.1353 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 12.15, "high": 12.18, "low": 12.12, "close": 12.16, "volume": 15540.76, "close_time": 1769273999999, "quote_volume": 188760.6664, "trades": 461, "taker_buy_base": 8648.26, "taker_buy_quote": 105058.186 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 12.16, "high": 12.2, "low": 12.15, "close": 12.19, "volume": 9226.05, "close_time": 1769277599999, "quote_volume": 112305.3485, "trades": 261, "taker_buy_base": 3998.44, "taker_buy_quote": 48691.088 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 12.19, "high": 12.22, "low": 12.18, "close": 12.19, "volume": 8007.93, "close_time": 1769281199999, "quote_volume": 97677.426, "trades": 404, "taker_buy_base": 3612.81, "taker_buy_quote": 44073.3687 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 12.2, "high": 12.2, "low": 12.17, "close": 12.17, "volume": 3071.18, "close_time": 1769284799999, "quote_volume": 37402.7692, "trades": 250, "taker_buy_base": 1922.57, "taker_buy_quote": 23417.3272 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 12.18, "high": 12.21, "low": 12.18, "close": 12.19, "volume": 4623.32, "close_time": 1769288399999, "quote_volume": 56387.0502, "trades": 176, "taker_buy_base": 2374.19, "taker_buy_quote": 28959.0727 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 12.19, "high": 12.21, "low": 12.17, "close": 12.2, "volume": 8492.63, "close_time": 1769291999999, "quote_volume": 103547.023, "trades": 591, "taker_buy_base": 5007.55, "taker_buy_quote": 61058.8601 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 12.21, "high": 12.24, "low": 12.21, "close": 12.23, "volume": 11700.7, "close_time": 1769295599999, "quote_volume": 143024.6794, "trades": 358, "taker_buy_base": 5811.51, "taker_buy_quote": 71037.7633 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 12.23, "high": 12.25, "low": 12.18, "close": 12.19, "volume": 14110.23, "close_time": 1769299199999, "quote_volume": 172182.1817, "trades": 452, "taker_buy_base": 6466.53, "taker_buy_quote": 78932.4946 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 12.19, "high": 12.2, "low": 12.15, "close": 12.18, "volume": 10257.92, "close_time": 1769302799999, "quote_volume": 124939.0654, "trades": 348, "taker_buy_base": 6161.27, "taker_buy_quote": 75029.0951 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 12.18, "high": 12.18, "low": 12.12, "close": 12.14, "volume": 6839.59, "close_time": 1769306399999, "quote_volume": 83077.1697, "trades": 339, "taker_buy_base": 2889.08, "taker_buy_quote": 35072.1626 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 12.14, "high": 12.16, "low": 12.13, "close": 12.13, "volume": 4175.79, "close_time": 1769309999999, "quote_volume": 50731.0817, "trades": 166, "taker_buy_base": 2327.9, "taker_buy_quote": 28288.8022 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 12.13, "high": 12.14, "low": 12.05, "close": 12.07, "volume": 14770.76, "close_time": 1769313599999, "quote_volume": 178538.429, "trades": 615, "taker_buy_base": 6649.77, "taker_buy_quote": 80393.7908 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 12.07, "high": 12.11, "low": 12.07, "close": 12.09, "volume": 11730.53, "close_time": 1769317199999, "quote_volume": 141788.4214, "trades": 389, "taker_buy_base": 4504.48, "taker_buy_quote": 54453.3105 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 12.09, "high": 12.11, "low": 12.08, "close": 12.11, "volume": 3368.43, "close_time": 1769320799999, "quote_volume": 40735.6116, "trades": 126, "taker_buy_base": 1933.34, "taker_buy_quote": 23386.1879 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 12.11, "high": 12.11, "low": 12.03, "close": 12.08, "volume": 13430.54, "close_time": 1769324399999, "quote_volume": 162105.7113, "trades": 441, "taker_buy_base": 6784.95, "taker_buy_quote": 81923.9661 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 12.08, "high": 12.09, "low": 12.05, "close": 12.07, "volume": 6738.33, "close_time": 1769327999999, "quote_volume": 81347.4416, "trades": 244, "taker_buy_base": 3424.39, "taker_buy_quote": 41334.0766 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 12.07, "high": 12.09, "low": 11.99, "close": 12.02, "volume": 23266.51, "close_time": 1769331599999, "quote_volume": 279829.6215, "trades": 1010, "taker_buy_base": 7434.29, "taker_buy_quote": 89447.8934 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 12.01, "high": 12.09, "low": 11.99, "close": 12.05, "volume": 35969.05, "close_time": 1769335199999, "quote_volume": 433383.5392, "trades": 1256, "taker_buy_base": 16083.59, "taker_buy_quote": 193749.7123 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 12.06, "high": 12.12, "low": 12.04, "close": 12.09, "volume": 24439.4, "close_time": 1769338799999, "quote_volume": 295249.4785, "trades": 864, "taker_buy_base": 12920.5, "taker_buy_quote": 156111.9653 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 12.09, "high": 12.11, "low": 12.05, "close": 12.07, "volume": 8728.47, "close_time": 1769342399999, "quote_volume": 105508.8408, "trades": 440, "taker_buy_base": 3563.7, "taker_buy_quote": 43062.1641 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 12.06, "high": 12.08, "low": 12.02, "close": 12.08, "volume": 10476.4, "close_time": 1769345999999, "quote_volume": 126196.2419, "trades": 501, "taker_buy_base": 4624.97, "taker_buy_quote": 55723.3275 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 12.08, "high": 12.1, "low": 12.03, "close": 12.08, "volume": 14378.67, "close_time": 1769349599999, "quote_volume": 173480.0718, "trades": 547, "taker_buy_base": 6456.21, "taker_buy_quote": 77949.8002 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 12.08, "high": 12.09, "low": 11.93, "close": 11.98, "volume": 65169.58, "close_time": 1769353199999, "quote_volume": 780423.0548, "trades": 1638, "taker_buy_base": 28405.33, "taker_buy_quote": 340151.9477 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 11.98, "high": 12.01, "low": 11.93, "close": 11.95, "volume": 98662.59, "close_time": 1769356799999, "quote_volume": 1181473.236, "trades": 1534, "taker_buy_base": 16114.9, "taker_buy_quote": 192795.2887 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 11.94, "high": 11.95, "low": 11.67, "close": 11.8, "volume": 262904.66, "close_time": 1769360399999, "quote_volume": 3106129.4526, "trades": 7618, "taker_buy_base": 131075.18, "taker_buy_quote": 1548618.9698 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 11.79, "high": 11.83, "low": 11.7, "close": 11.74, "volume": 166508.57, "close_time": 1769363999999, "quote_volume": 1957193.9727, "trades": 3122, "taker_buy_base": 68189.71, "taker_buy_quote": 801458.0885 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 11.74, "high": 11.75, "low": 11.55, "close": 11.61, "volume": 191511.92, "close_time": 1769367599999, "quote_volume": 2226150.5731, "trades": 4837, "taker_buy_base": 73036.94, "taker_buy_quote": 849583.5441 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 11.61, "high": 11.64, "low": 11.38, "close": 11.43, "volume": 153043.7, "close_time": 1769371199999, "quote_volume": 1756223.3607, "trades": 5274, "taker_buy_base": 63488.97, "taker_buy_quote": 729017.9559 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 11.43, "high": 11.51, "low": 11.36, "close": 11.45, "volume": 89450.09, "close_time": 1769374799999, "quote_volume": 1020782.2133, "trades": 3323, "taker_buy_base": 46935.54, "taker_buy_quote": 535845.1328 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 11.45, "high": 11.53, "low": 11.45, "close": 11.51, "volume": 56413.62, "close_time": 1769378399999, "quote_volume": 648246.9867, "trades": 1728, "taker_buy_base": 28193.27, "taker_buy_quote": 323981.5132 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 11.51, "high": 11.52, "low": 11.39, "close": 11.44, "volume": 47087.08, "close_time": 1769381999999, "quote_volume": 539351.5709, "trades": 1345, "taker_buy_base": 24583.97, "taker_buy_quote": 281700.5949 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 11.44, "high": 11.52, "low": 11.39, "close": 11.52, "volume": 38841.46, "close_time": 1769385599999, "quote_volume": 445387.3585, "trades": 1460, "taker_buy_base": 19374.03, "taker_buy_quote": 222252.5228 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.51, "high": 11.64, "low": 11.5, "close": 11.64, "volume": 50419.21, "close_time": 1769389199999, "quote_volume": 584296.9907, "trades": 1521, "taker_buy_base": 23424.4, "taker_buy_quote": 271463.4641 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 11.65, "high": 11.86, "low": 11.64, "close": 11.81, "volume": 60531.96, "close_time": 1769392799999, "quote_volume": 712452.7283, "trades": 2403, "taker_buy_base": 25626.91, "taker_buy_quote": 301577.2681 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 11.82, "high": 11.83, "low": 11.71, "close": 11.72, "volume": 28845.4, "close_time": 1769396399999, "quote_volume": 338932.6533, "trades": 1203, "taker_buy_base": 13755.03, "taker_buy_quote": 161603.4116 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 11.72, "high": 11.77, "low": 11.66, "close": 11.69, "volume": 24895.69, "close_time": 1769399999999, "quote_volume": 291380.5561, "trades": 1203, "taker_buy_base": 11578.9, "taker_buy_quote": 135467.0315 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 11.7, "high": 11.82, "low": 11.69, "close": 11.76, "volume": 21887.7, "close_time": 1769403599999, "quote_volume": 257391.9602, "trades": 967, "taker_buy_base": 10836.74, "taker_buy_quote": 127437.8683 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 11.77, "high": 11.79, "low": 11.75, "close": 11.76, "volume": 11691.68, "close_time": 1769407199999, "quote_volume": 137559.0997, "trades": 360, "taker_buy_base": 6146.0, "taker_buy_quote": 72306.6886 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 11.76, "high": 11.84, "low": 11.73, "close": 11.82, "volume": 18386.55, "close_time": 1769410799999, "quote_volume": 216674.7241, "trades": 590, "taker_buy_base": 9566.24, "taker_buy_quote": 112717.2233 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 11.82, "high": 11.86, "low": 11.8, "close": 11.85, "volume": 43992.22, "close_time": 1769414399999, "quote_volume": 520430.911, "trades": 1414, "taker_buy_base": 26062.78, "taker_buy_quote": 308361.404 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 11.85, "high": 11.94, "low": 11.81, "close": 11.86, "volume": 34923.18, "close_time": 1769417999999, "quote_volume": 415265.272, "trades": 1083, "taker_buy_base": 18034.98, "taker_buy_quote": 214453.8544 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 11.87, "high": 11.87, "low": 11.75, "close": 11.76, "volume": 17652.9, "close_time": 1769421599999, "quote_volume": 208194.4466, "trades": 677, "taker_buy_base": 8448.75, "taker_buy_quote": 99649.9301 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 11.77, "high": 11.82, "low": 11.77, "close": 11.81, "volume": 19465.19, "close_time": 1769425199999, "quote_volume": 229653.3006, "trades": 535, "taker_buy_base": 10878.26, "taker_buy_quote": 128369.6554 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 11.81, "high": 11.85, "low": 11.79, "close": 11.8, "volume": 19652.2, "close_time": 1769428799999, "quote_volume": 232195.3461, "trades": 557, "taker_buy_base": 12115.54, "taker_buy_quote": 143169.9996 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 11.8, "high": 11.86, "low": 11.79, "close": 11.82, "volume": 17226.01, "close_time": 1769432399999, "quote_volume": 203725.1428, "trades": 430, "taker_buy_base": 11306.53, "taker_buy_quote": 133687.9115 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 11.82, "high": 11.88, "low": 11.81, "close": 11.87, "volume": 23966.46, "close_time": 1769435999999, "quote_volume": 283951.4314, "trades": 852, "taker_buy_base": 13279.88, "taker_buy_quote": 157400.3572 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 11.88, "high": 12.02, "low": 11.8, "close": 12.0, "volume": 69080.96, "close_time": 1769439599999, "quote_volume": 823532.1489, "trades": 3007, "taker_buy_base": 38964.58, "taker_buy_quote": 464832.9189 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 11.99, "high": 12.12, "low": 11.86, "close": 11.91, "volume": 100105.56, "close_time": 1769443199999, "quote_volume": 1202123.4264, "trades": 4046, "taker_buy_base": 51553.83, "taker_buy_quote": 619953.3889 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 11.92, "high": 11.98, "low": 11.85, "close": 11.94, "volume": 39575.03, "close_time": 1769446799999, "quote_volume": 471767.775, "trades": 2169, "taker_buy_base": 19115.04, "taker_buy_quote": 227985.3944 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 11.93, "high": 11.97, "low": 11.82, "close": 11.91, "volume": 38706.52, "close_time": 1769450399999, "quote_volume": 460085.0076, "trades": 1423, "taker_buy_base": 16181.68, "taker_buy_quote": 192434.5918 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 11.9, "high": 12.02, "low": 11.89, "close": 11.99, "volume": 77166.63, "close_time": 1769453999999, "quote_volume": 924311.7378, "trades": 2534, "taker_buy_base": 54620.73, "taker_buy_quote": 654527.7293 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 11.99, "high": 12.02, "low": 11.9, "close": 11.93, "volume": 23094.29, "close_time": 1769457599999, "quote_volume": 276193.3342, "trades": 1053, "taker_buy_base": 11079.07, "taker_buy_quote": 132505.7051 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 11.93, "high": 11.94, "low": 11.86, "close": 11.88, "volume": 14796.6, "close_time": 1769461199999, "quote_volume": 176218.1637, "trades": 674, "taker_buy_base": 7683.62, "taker_buy_quote": 91531.5088 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 11.88, "high": 12.02, "low": 11.86, "close": 11.98, "volume": 31865.1, "close_time": 1769464799999, "quote_volume": 381546.8284, "trades": 1226, "taker_buy_base": 17238.57, "taker_buy_quote": 206341.6333 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 11.99, "high": 12.01, "low": 11.93, "close": 11.97, "volume": 15425.4, "close_time": 1769468399999, "quote_volume": 184752.6008, "trades": 583, "taker_buy_base": 8371.83, "taker_buy_quote": 100267.5367 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 11.96, "high": 12.01, "low": 11.92, "close": 11.94, "volume": 17602.26, "close_time": 1769471999999, "quote_volume": 210577.0432, "trades": 572, "taker_buy_base": 6453.87, "taker_buy_quote": 77196.7709 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.94, "high": 11.97, "low": 11.92, "close": 11.95, "volume": 12673.51, "close_time": 1769475599999, "quote_volume": 151263.1185, "trades": 476, "taker_buy_base": 7072.06, "taker_buy_quote": 84422.2999 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 11.94, "high": 12.01, "low": 11.91, "close": 11.99, "volume": 18924.7, "close_time": 1769479199999, "quote_volume": 226520.0347, "trades": 575, "taker_buy_base": 11954.71, "taker_buy_quote": 143037.2053 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 11.99, "high": 12.05, "low": 11.98, "close": 12.04, "volume": 14699.93, "close_time": 1769482799999, "quote_volume": 176604.7059, "trades": 511, "taker_buy_base": 8963.12, "taker_buy_quote": 107689.2668 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 12.04, "high": 12.05, "low": 11.97, "close": 11.99, "volume": 12892.31, "close_time": 1769486399999, "quote_volume": 154750.1245, "trades": 557, "taker_buy_base": 5615.23, "taker_buy_quote": 67404.6224 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 11.98, "high": 12.05, "low": 11.96, "close": 11.98, "volume": 27331.86, "close_time": 1769489999999, "quote_volume": 327961.1677, "trades": 741, "taker_buy_base": 14933.79, "taker_buy_quote": 179207.5649 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 11.98, "high": 11.98, "low": 11.95, "close": 11.97, "volume": 8850.29, "close_time": 1769493599999, "quote_volume": 105872.5016, "trades": 310, "taker_buy_base": 4648.72, "taker_buy_quote": 55607.8209 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 11.98, "high": 11.99, "low": 11.93, "close": 11.94, "volume": 6607.07, "close_time": 1769497199999, "quote_volume": 79066.6253, "trades": 451, "taker_buy_base": 3515.11, "taker_buy_quote": 42075.2397 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 11.94, "high": 11.99, "low": 11.94, "close": 11.97, "volume": 16098.36, "close_time": 1769500799999, "quote_volume": 192814.7889, "trades": 507, "taker_buy_base": 9767.39, "taker_buy_quote": 116977.4012 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 11.97, "high": 12.0, "low": 11.92, "close": 11.95, "volume": 7689.59, "close_time": 1769504399999, "quote_volume": 91983.5918, "trades": 369, "taker_buy_base": 3306.23, "taker_buy_quote": 39567.6728 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 11.94, "high": 11.94, "low": 11.87, "close": 11.88, "volume": 17735.7, "close_time": 1769507999999, "quote_volume": 211005.5736, "trades": 613, "taker_buy_base": 9210.62, "taker_buy_quote": 109587.1897 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 11.88, "high": 11.92, "low": 11.86, "close": 11.87, "volume": 11078.42, "close_time": 1769511599999, "quote_volume": 131728.9196, "trades": 566, "taker_buy_base": 5313.09, "taker_buy_quote": 63197.5321 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 11.87, "high": 11.92, "low": 11.86, "close": 11.89, "volume": 9694.59, "close_time": 1769515199999, "quote_volume": 115274.7201, "trades": 403, "taker_buy_base": 5717.41, "taker_buy_quote": 67973.8882 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 11.89, "high": 11.9, "low": 11.86, "close": 11.87, "volume": 14981.95, "close_time": 1769518799999, "quote_volume": 178048.4457, "trades": 383, "taker_buy_base": 9431.1, "taker_buy_quote": 112087.6024 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 11.87, "high": 11.89, "low": 11.82, "close": 11.85, "volume": 19080.31, "close_time": 1769522399999, "quote_volume": 226308.9057, "trades": 511, "taker_buy_base": 9321.08, "taker_buy_quote": 110610.6566 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 11.84, "high": 11.98, "low": 11.84, "close": 11.88, "volume": 51297.63, "close_time": 1769525999999, "quote_volume": 611170.9806, "trades": 2024, "taker_buy_base": 29134.08, "taker_buy_quote": 347127.3403 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 11.87, "high": 12.0, "low": 11.86, "close": 11.99, "volume": 154749.96, "close_time": 1769529599999, "quote_volume": 1846259.6902, "trades": 8046, "taker_buy_base": 75927.7, "taker_buy_quote": 905877.0986 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 11.99, "high": 12.18, "low": 11.99, "close": 12.13, "volume": 332885.33, "close_time": 1769533199999, "quote_volume": 4033992.952, "trades": 10534, "taker_buy_base": 240112.82, "taker_buy_quote": 2910818.41 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 12.14, "high": 12.14, "low": 11.85, "close": 11.88, "volume": 145950.89, "close_time": 1769536799999, "quote_volume": 1742422.5673, "trades": 4920, "taker_buy_base": 53117.45, "taker_buy_quote": 635768.9414 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 11.89, "high": 12.03, "low": 11.86, "close": 11.99, "volume": 46429.52, "close_time": 1769540399999, "quote_volume": 553252.069, "trades": 2195, "taker_buy_base": 28207.07, "taker_buy_quote": 336245.9243 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 11.99, "high": 12.01, "low": 11.94, "close": 11.96, "volume": 25324.36, "close_time": 1769543999999, "quote_volume": 303155.3736, "trades": 809, "taker_buy_base": 9849.27, "taker_buy_quote": 117894.3053 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 11.96, "high": 12.15, "low": 11.95, "close": 12.13, "volume": 80636.53, "close_time": 1769547599999, "quote_volume": 972555.0093, "trades": 2260, "taker_buy_base": 45157.96, "taker_buy_quote": 544999.1276 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 12.13, "high": 12.13, "low": 12.0, "close": 12.01, "volume": 67766.9, "close_time": 1769551199999, "quote_volume": 819002.6617, "trades": 1584, "taker_buy_base": 36802.08, "taker_buy_quote": 444860.1997 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 12.02, "high": 12.09, "low": 12.01, "close": 12.05, "volume": 30767.89, "close_time": 1769554799999, "quote_volume": 371051.1431, "trades": 913, "taker_buy_base": 16482.97, "taker_buy_quote": 198793.6282 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 12.05, "high": 12.08, "low": 12.01, "close": 12.03, "volume": 14393.17, "close_time": 1769558399999, "quote_volume": 173450.4066, "trades": 522, "taker_buy_base": 7506.24, "taker_buy_quote": 90459.915 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 12.03, "high": 12.05, "low": 11.97, "close": 12.03, "volume": 28834.85, "close_time": 1769561999999, "quote_volume": 346028.824, "trades": 891, "taker_buy_base": 12403.38, "taker_buy_quote": 148881.6414 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 12.03, "high": 12.04, "low": 11.95, "close": 11.97, "volume": 4664.39, "close_time": 1769565599999, "quote_volume": 55989.0516, "trades": 639, "taker_buy_base": 2008.82, "taker_buy_quote": 24102.6104 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 11.97, "high": 12.01, "low": 11.94, "close": 12.0, "volume": 7270.51, "close_time": 1769569199999, "quote_volume": 87044.305, "trades": 389, "taker_buy_base": 3617.38, "taker_buy_quote": 43329.7633 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 12.0, "high": 12.01, "low": 11.95, "close": 11.97, "volume": 10787.49, "close_time": 1769572799999, "quote_volume": 129157.6745, "trades": 443, "taker_buy_base": 4747.77, "taker_buy_quote": 56838.0395 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 11.96, "high": 11.97, "low": 11.9, "close": 11.91, "volume": 8453.35, "close_time": 1769576399999, "quote_volume": 100811.8502, "trades": 410, "taker_buy_base": 4648.65, "taker_buy_quote": 55433.5837 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 11.92, "high": 11.94, "low": 11.87, "close": 11.9, "volume": 18242.36, "close_time": 1769579999999, "quote_volume": 217046.3003, "trades": 502, "taker_buy_base": 6064.23, "taker_buy_quote": 72150.3119 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 11.91, "high": 11.99, "low": 11.91, "close": 11.97, "volume": 60491.74, "close_time": 1769583599999, "quote_volume": 721847.569, "trades": 1243, "taker_buy_base": 14942.13, "taker_buy_quote": 178353.4499 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 11.97, "high": 11.97, "low": 11.92, "close": 11.94, "volume": 15780.58, "close_time": 1769587199999, "quote_volume": 188340.1108, "trades": 840, "taker_buy_base": 5720.32, "taker_buy_quote": 68279.2408 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 11.93, "high": 11.94, "low": 11.88, "close": 11.89, "volume": 26729.74, "close_time": 1769590799999, "quote_volume": 318355.6365, "trades": 1640, "taker_buy_base": 8119.81, "taker_buy_quote": 96722.4145 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 11.89, "high": 11.97, "low": 11.85, "close": 11.96, "volume": 25253.72, "close_time": 1769594399999, "quote_volume": 300574.5683, "trades": 1560, "taker_buy_base": 8508.77, "taker_buy_quote": 101286.1549 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 11.97, "high": 12.0, "low": 11.93, "close": 11.96, "volume": 20902.37, "close_time": 1769597999999, "quote_volume": 249912.8322, "trades": 922, "taker_buy_base": 10843.34, "taker_buy_quote": 129656.0809 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 11.96, "high": 12.04, "low": 11.92, "close": 12.02, "volume": 149248.67, "close_time": 1769601599999, "quote_volume": 1789530.9984, "trades": 1621, "taker_buy_base": 95688.72, "taker_buy_quote": 1147348.4476 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 12.02, "high": 12.02, "low": 11.9, "close": 11.93, "volume": 26398.42, "close_time": 1769605199999, "quote_volume": 315840.3572, "trades": 1808, "taker_buy_base": 13543.41, "taker_buy_quote": 161906.6413 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 11.94, "high": 11.99, "low": 11.92, "close": 11.93, "volume": 35486.49, "close_time": 1769608799999, "quote_volume": 424337.409, "trades": 1317, "taker_buy_base": 19318.08, "taker_buy_quote": 231057.9241 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 11.93, "high": 11.93, "low": 11.76, "close": 11.82, "volume": 188621.71, "close_time": 1769612399999, "quote_volume": 2227450.2174, "trades": 3974, "taker_buy_base": 35581.04, "taker_buy_quote": 420548.9044 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 11.82, "high": 11.85, "low": 11.7, "close": 11.75, "volume": 92022.12, "close_time": 1769615999999, "quote_volume": 1082423.337, "trades": 2751, "taker_buy_base": 44757.33, "taker_buy_quote": 526659.4755 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 11.75, "high": 11.79, "low": 11.68, "close": 11.72, "volume": 128640.55, "close_time": 1769619599999, "quote_volume": 1508900.7409, "trades": 3376, "taker_buy_base": 41816.13, "taker_buy_quote": 490045.0952 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 11.73, "high": 11.89, "low": 11.7, "close": 11.83, "volume": 37417.06, "close_time": 1769623199999, "quote_volume": 441652.1234, "trades": 1936, "taker_buy_base": 23224.39, "taker_buy_quote": 274391.2448 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 11.82, "high": 11.83, "low": 11.76, "close": 11.81, "volume": 29369.1, "close_time": 1769626799999, "quote_volume": 346248.646, "trades": 991, "taker_buy_base": 13627.54, "taker_buy_quote": 160638.9867 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 11.8, "high": 11.86, "low": 11.76, "close": 11.83, "volume": 36790.08, "close_time": 1769630399999, "quote_volume": 434226.2141, "trades": 3141, "taker_buy_base": 19011.46, "taker_buy_quote": 224368.8334 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 11.84, "high": 11.93, "low": 11.8, "close": 11.82, "volume": 23289.88, "close_time": 1769633999999, "quote_volume": 276331.8373, "trades": 1205, "taker_buy_base": 11117.06, "taker_buy_quote": 131876.1305 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 11.82, "high": 11.87, "low": 11.72, "close": 11.85, "volume": 34318.07, "close_time": 1769637599999, "quote_volume": 404267.7473, "trades": 1335, "taker_buy_base": 14106.87, "taker_buy_quote": 166392.5439 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 11.85, "high": 11.9, "low": 11.8, "close": 11.89, "volume": 14260.06, "close_time": 1769641199999, "quote_volume": 169085.6666, "trades": 638, "taker_buy_base": 7106.64, "taker_buy_quote": 84288.6759 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 11.89, "high": 11.91, "low": 11.83, "close": 11.83, "volume": 98075.05, "close_time": 1769644799999, "quote_volume": 1163957.4982, "trades": 2928, "taker_buy_base": 75930.21, "taker_buy_quote": 901250.35 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 11.83, "high": 11.85, "low": 11.74, "close": 11.79, "volume": 27643.19, "close_time": 1769648399999, "quote_volume": 325680.3062, "trades": 1794, "taker_buy_base": 16133.97, "taker_buy_quote": 190070.968 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 11.79, "high": 11.81, "low": 11.71, "close": 11.75, "volume": 20943.8, "close_time": 1769651999999, "quote_volume": 246382.0181, "trades": 1538, "taker_buy_base": 10291.67, "taker_buy_quote": 121019.6224 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 11.75, "high": 11.8, "low": 11.6, "close": 11.65, "volume": 56127.8, "close_time": 1769655599999, "quote_volume": 654695.7266, "trades": 2335, "taker_buy_base": 25875.55, "taker_buy_quote": 301841.573 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 11.65, "high": 11.72, "low": 11.62, "close": 11.64, "volume": 23441.48, "close_time": 1769659199999, "quote_volume": 273355.6484, "trades": 1267, "taker_buy_base": 10221.96, "taker_buy_quote": 119222.7504 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 11.63, "high": 11.63, "low": 11.53, "close": 11.62, "volume": 25608.74, "close_time": 1769662799999, "quote_volume": 296731.0945, "trades": 942, "taker_buy_base": 13655.46, "taker_buy_quote": 158353.715 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 11.61, "high": 11.64, "low": 11.58, "close": 11.59, "volume": 8486.54, "close_time": 1769666399999, "quote_volume": 98644.8276, "trades": 368, "taker_buy_base": 5010.43, "taker_buy_quote": 58233.1296 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 11.6, "high": 11.64, "low": 11.58, "close": 11.62, "volume": 38683.67, "close_time": 1769669999999, "quote_volume": 449073.5441, "trades": 1694, "taker_buy_base": 17010.07, "taker_buy_quote": 197524.1524 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 11.62, "high": 11.64, "low": 11.61, "close": 11.61, "volume": 15306.32, "close_time": 1769673599999, "quote_volume": 177915.1368, "trades": 535, "taker_buy_base": 9352.75, "taker_buy_quote": 108720.9563 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 11.61, "high": 11.65, "low": 11.55, "close": 11.57, "volume": 21276.44, "close_time": 1769677199999, "quote_volume": 246418.6555, "trades": 856, "taker_buy_base": 11431.38, "taker_buy_quote": 132459.1943 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 11.57, "high": 11.61, "low": 11.56, "close": 11.56, "volume": 16972.57, "close_time": 1769680799999, "quote_volume": 196541.2919, "trades": 846, "taker_buy_base": 8976.48, "taker_buy_quote": 103973.9536 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 11.56, "high": 11.57, "low": 11.53, "close": 11.55, "volume": 24662.89, "close_time": 1769684399999, "quote_volume": 284846.7755, "trades": 998, "taker_buy_base": 16601.11, "taker_buy_quote": 191779.3947 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 11.55, "high": 11.57, "low": 11.49, "close": 11.53, "volume": 89807.5, "close_time": 1769687999999, "quote_volume": 1035701.4653, "trades": 3100, "taker_buy_base": 23717.51, "taker_buy_quote": 273584.3036 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 11.53, "high": 11.56, "low": 11.5, "close": 11.55, "volume": 23674.41, "close_time": 1769691599999, "quote_volume": 273215.4741, "trades": 776, "taker_buy_base": 11528.99, "taker_buy_quote": 133050.8461 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 11.55, "high": 11.6, "low": 11.55, "close": 11.56, "volume": 18402.61, "close_time": 1769695199999, "quote_volume": 212926.2892, "trades": 505, "taker_buy_base": 9550.73, "taker_buy_quote": 110502.0745 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 11.57, "high": 11.6, "low": 11.2, "close": 11.21, "volume": 86852.46, "close_time": 1769698799999, "quote_volume": 989276.7248, "trades": 5340, "taker_buy_base": 31698.13, "taker_buy_quote": 360919.7466 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 11.21, "high": 11.21, "low": 10.85, "close": 11.02, "volume": 280431.09, "close_time": 1769702399999, "quote_volume": 3092338.3853, "trades": 8923, "taker_buy_base": 121478.44, "taker_buy_quote": 1340603.0254 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 11.02, "high": 11.07, "low": 10.92, "close": 11.06, "volume": 93600.55, "close_time": 1769705999999, "quote_volume": 1029647.014, "trades": 3355, "taker_buy_base": 40594.21, "taker_buy_quote": 446737.8926 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 11.06, "high": 11.19, "low": 11.01, "close": 11.03, "volume": 85835.58, "close_time": 1769709599999, "quote_volume": 952570.678, "trades": 2962, "taker_buy_base": 39932.61, "taker_buy_quote": 443399.4918 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 11.03, "high": 11.07, "low": 10.81, "close": 10.83, "volume": 163715.59, "close_time": 1769713199999, "quote_volume": 1788242.1173, "trades": 5551, "taker_buy_base": 62258.32, "taker_buy_quote": 680272.7905 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 10.82, "high": 10.98, "low": 10.81, "close": 10.93, "volume": 95351.5, "close_time": 1769716799999, "quote_volume": 1040233.4801, "trades": 3097, "taker_buy_base": 63661.81, "taker_buy_quote": 695022.4312 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 10.94, "high": 11.06, "low": 10.91, "close": 11.05, "volume": 33226.1, "close_time": 1769720399999, "quote_volume": 364137.571, "trades": 1724, "taker_buy_base": 14525.56, "taker_buy_quote": 159363.2192 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 11.04, "high": 11.11, "low": 11.04, "close": 11.08, "volume": 30144.98, "close_time": 1769723999999, "quote_volume": 333963.1758, "trades": 1364, "taker_buy_base": 17450.01, "taker_buy_quote": 193325.5859 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 11.09, "high": 11.13, "low": 11.07, "close": 11.09, "volume": 20327.44, "close_time": 1769727599999, "quote_volume": 225509.6297, "trades": 764, "taker_buy_base": 10002.72, "taker_buy_quote": 110984.9243 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 11.09, "high": 11.11, "low": 11.03, "close": 11.1, "volume": 10808.07, "close_time": 1769731199999, "quote_volume": 119628.0855, "trades": 630, "taker_buy_base": 5523.64, "taker_buy_quote": 61143.108 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 11.11, "high": 11.15, "low": 11.06, "close": 11.12, "volume": 35787.68, "close_time": 1769734799999, "quote_volume": 397950.7019, "trades": 2108, "taker_buy_base": 19980.04, "taker_buy_quote": 222142.7527 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 11.11, "high": 11.13, "low": 10.6, "close": 10.88, "volume": 285387.68, "close_time": 1769738399999, "quote_volume": 3082943.3518, "trades": 8776, "taker_buy_base": 131160.5, "taker_buy_quote": 1415672.8731 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 10.88, "high": 10.89, "low": 10.7, "close": 10.83, "volume": 87278.52, "close_time": 1769741999999, "quote_volume": 942909.8796, "trades": 4442, "taker_buy_base": 40120.67, "taker_buy_quote": 433688.0944 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 10.83, "high": 10.9, "low": 10.81, "close": 10.86, "volume": 21163.42, "close_time": 1769745599999, "quote_volume": 229731.7408, "trades": 1041, "taker_buy_base": 10524.73, "taker_buy_quote": 114275.005 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 10.86, "high": 10.97, "low": 10.85, "close": 10.89, "volume": 26692.47, "close_time": 1769749199999, "quote_volume": 291508.2135, "trades": 1490, "taker_buy_base": 14689.14, "taker_buy_quote": 160453.2488 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 10.9, "high": 10.94, "low": 10.88, "close": 10.89, "volume": 20701.9, "close_time": 1769752799999, "quote_volume": 225723.7305, "trades": 702, "taker_buy_base": 9717.61, "taker_buy_quote": 105983.5487 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 10.89, "high": 10.89, "low": 10.64, "close": 10.71, "volume": 70568.07, "close_time": 1769756399999, "quote_volume": 758591.986, "trades": 1938, "taker_buy_base": 27339.42, "taker_buy_quote": 294054.9998 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 10.71, "high": 10.88, "low": 10.7, "close": 10.83, "volume": 77290.5, "close_time": 1769759999999, "quote_volume": 835504.0151, "trades": 3328, "taker_buy_base": 38595.41, "taker_buy_quote": 417357.82 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 10.83, "high": 10.84, "low": 10.71, "close": 10.78, "volume": 55327.41, "close_time": 1769763599999, "quote_volume": 595695.1728, "trades": 2261, "taker_buy_base": 30930.2, "taker_buy_quote": 332991.2673 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 10.78, "high": 10.82, "low": 10.72, "close": 10.77, "volume": 40859.07, "close_time": 1769767199999, "quote_volume": 440197.3959, "trades": 2622, "taker_buy_base": 20199.89, "taker_buy_quote": 217675.3593 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 10.77, "high": 10.79, "low": 10.72, "close": 10.78, "volume": 60255.16, "close_time": 1769770799999, "quote_volume": 648407.3113, "trades": 2281, "taker_buy_base": 37731.96, "taker_buy_quote": 406162.1584 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 10.77, "high": 10.89, "low": 10.73, "close": 10.84, "volume": 54029.12, "close_time": 1769774399999, "quote_volume": 582183.6479, "trades": 1539, "taker_buy_base": 26595.3, "taker_buy_quote": 286600.3437 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 10.85, "high": 10.86, "low": 10.69, "close": 10.72, "volume": 48498.5, "close_time": 1769777999999, "quote_volume": 521814.9691, "trades": 2217, "taker_buy_base": 22599.56, "taker_buy_quote": 243150.5089 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 10.71, "high": 10.73, "low": 10.58, "close": 10.65, "volume": 90406.42, "close_time": 1769781599999, "quote_volume": 963510.7542, "trades": 2830, "taker_buy_base": 45259.44, "taker_buy_quote": 482499.9857 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 10.65, "high": 10.8, "low": 10.65, "close": 10.75, "volume": 78372.53, "close_time": 1769785199999, "quote_volume": 841009.3889, "trades": 3583, "taker_buy_base": 37005.17, "taker_buy_quote": 397136.6629 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 10.75, "high": 10.83, "low": 10.64, "close": 10.75, "volume": 71576.29, "close_time": 1769788799999, "quote_volume": 770042.4857, "trades": 4385, "taker_buy_base": 40357.28, "taker_buy_quote": 434452.9462 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 10.75, "high": 10.86, "low": 10.69, "close": 10.76, "volume": 41206.96, "close_time": 1769792399999, "quote_volume": 443608.9399, "trades": 2499, "taker_buy_base": 20338.19, "taker_buy_quote": 218922.8471 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 10.77, "high": 10.85, "low": 10.71, "close": 10.76, "volume": 38590.68, "close_time": 1769795999999, "quote_volume": 415710.7197, "trades": 2020, "taker_buy_base": 20885.32, "taker_buy_quote": 225168.7648 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 10.75, "high": 10.93, "low": 10.49, "close": 10.89, "volume": 201652.52, "close_time": 1769799599999, "quote_volume": 2155857.5049, "trades": 6799, "taker_buy_base": 107209.3, "taker_buy_quote": 1148962.5219 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 10.9, "high": 10.98, "low": 10.86, "close": 10.9, "volume": 58852.78, "close_time": 1769803199999, "quote_volume": 642988.0834, "trades": 3355, "taker_buy_base": 32199.14, "taker_buy_quote": 351837.4986 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 10.89, "high": 10.89, "low": 10.69, "close": 10.73, "volume": 90783.29, "close_time": 1769806799999, "quote_volume": 977397.7248, "trades": 3904, "taker_buy_base": 38758.87, "taker_buy_quote": 416966.1783 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 10.74, "high": 10.84, "low": 10.71, "close": 10.78, "volume": 49211.11, "close_time": 1769810399999, "quote_volume": 529965.6919, "trades": 2606, "taker_buy_base": 30553.82, "taker_buy_quote": 329106.5317 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 10.78, "high": 10.8, "low": 10.72, "close": 10.78, "volume": 13302.68, "close_time": 1769813999999, "quote_volume": 143047.7111, "trades": 1930, "taker_buy_base": 6192.17, "taker_buy_quote": 66575.1597 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 10.79, "high": 10.79, "low": 10.72, "close": 10.77, "volume": 18081.24, "close_time": 1769817599999, "quote_volume": 194358.9006, "trades": 623, "taker_buy_base": 8549.39, "taker_buy_quote": 91909.9934 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.78, "high": 10.79, "low": 10.74, "close": 10.76, "volume": 18863.36, "close_time": 1769821199999, "quote_volume": 203084.2967, "trades": 760, "taker_buy_base": 8334.94, "taker_buy_quote": 89731.7223 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 10.76, "high": 10.81, "low": 10.75, "close": 10.78, "volume": 8722.1, "close_time": 1769824799999, "quote_volume": 93988.5218, "trades": 588, "taker_buy_base": 4189.04, "taker_buy_quote": 45120.9641 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 10.79, "high": 10.82, "low": 10.72, "close": 10.78, "volume": 13667.52, "close_time": 1769828399999, "quote_volume": 147168.2186, "trades": 882, "taker_buy_base": 7746.89, "taker_buy_quote": 83414.1143 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 10.78, "high": 10.8, "low": 10.71, "close": 10.73, "volume": 7938.35, "close_time": 1769831999999, "quote_volume": 85387.4404, "trades": 660, "taker_buy_base": 3458.72, "taker_buy_quote": 37200.9014 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 10.73, "high": 10.77, "low": 10.7, "close": 10.72, "volume": 11493.22, "close_time": 1769835599999, "quote_volume": 123486.032, "trades": 810, "taker_buy_base": 4814.4, "taker_buy_quote": 51711.4195 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 10.72, "high": 10.75, "low": 10.68, "close": 10.73, "volume": 16222.94, "close_time": 1769839199999, "quote_volume": 173797.9946, "trades": 969, "taker_buy_base": 8132.23, "taker_buy_quote": 87122.2146 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 10.74, "high": 10.75, "low": 10.61, "close": 10.66, "volume": 24608.46, "close_time": 1769842799999, "quote_volume": 262469.7626, "trades": 1392, "taker_buy_base": 10036.07, "taker_buy_quote": 107040.7094 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 10.67, "high": 10.67, "low": 10.54, "close": 10.6, "volume": 26440.65, "close_time": 1769846399999, "quote_volume": 280111.352, "trades": 1453, "taker_buy_base": 9212.51, "taker_buy_quote": 97697.7868 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 10.6, "high": 10.62, "low": 10.36, "close": 10.46, "volume": 95065.36, "close_time": 1769849999999, "quote_volume": 992703.1659, "trades": 4219, "taker_buy_base": 43946.87, "taker_buy_quote": 458874.23 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 10.45, "high": 10.55, "low": 10.44, "close": 10.51, "volume": 20886.66, "close_time": 1769853599999, "quote_volume": 219572.8721, "trades": 1180, "taker_buy_base": 10107.44, "taker_buy_quote": 106300.071 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 10.5, "high": 10.53, "low": 10.45, "close": 10.51, "volume": 18448.06, "close_time": 1769857199999, "quote_volume": 193508.4754, "trades": 731, "taker_buy_base": 11656.41, "taker_buy_quote": 122230.8134 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 10.51, "high": 10.51, "low": 10.45, "close": 10.48, "volume": 13775.18, "close_time": 1769860799999, "quote_volume": 144348.4312, "trades": 682, "taker_buy_base": 7256.47, "taker_buy_quote": 76039.7126 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 10.48, "high": 10.5, "low": 10.41, "close": 10.43, "volume": 32899.0, "close_time": 1769864399999, "quote_volume": 343608.8795, "trades": 1335, "taker_buy_base": 13017.26, "taker_buy_quote": 135998.1069 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 10.43, "high": 10.43, "low": 10.31, "close": 10.35, "volume": 47653.61, "close_time": 1769867999999, "quote_volume": 493535.0549, "trades": 2350, "taker_buy_base": 18630.91, "taker_buy_quote": 193052.5049 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 10.36, "high": 10.38, "low": 9.91, "close": 10.08, "volume": 362885.55, "close_time": 1769871599999, "quote_volume": 3651957.315, "trades": 11548, "taker_buy_base": 160319.5, "taker_buy_quote": 1611938.9641 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 10.08, "high": 10.16, "low": 10.02, "close": 10.04, "volume": 75133.33, "close_time": 1769875199999, "quote_volume": 758642.9822, "trades": 3540, "taker_buy_base": 37596.96, "taker_buy_quote": 379600.9636 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 10.04, "high": 10.16, "low": 9.89, "close": 9.93, "volume": 201718.18, "close_time": 1769878799999, "quote_volume": 2019412.6801, "trades": 6564, "taker_buy_base": 90262.85, "taker_buy_quote": 904536.8135 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 9.94, "high": 9.97, "low": 9.34, "close": 9.59, "volume": 665158.23, "close_time": 1769882399999, "quote_volume": 6377225.6484, "trades": 17712, "taker_buy_base": 312808.11, "taker_buy_quote": 2999254.9152 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 9.59, "high": 9.66, "low": 8.96, "close": 9.55, "volume": 657014.1, "close_time": 1769885999999, "quote_volume": 6147768.3357, "trades": 15718, "taker_buy_base": 314456.77, "taker_buy_quote": 2945876.8045 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 9.55, "high": 9.75, "low": 9.53, "close": 9.66, "volume": 189103.38, "close_time": 1769889599999, "quote_volume": 1823420.7699, "trades": 6948, "taker_buy_base": 97001.73, "taker_buy_quote": 935342.5763 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 9.66, "high": 9.72, "low": 9.53, "close": 9.69, "volume": 82399.2, "close_time": 1769893199999, "quote_volume": 792232.8839, "trades": 3159, "taker_buy_base": 39170.85, "taker_buy_quote": 376941.7335 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 9.67, "high": 9.83, "low": 9.63, "close": 9.81, "volume": 86454.89, "close_time": 1769896799999, "quote_volume": 840691.0951, "trades": 3041, "taker_buy_base": 45211.36, "taker_buy_quote": 439658.9504 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 9.81, "high": 9.85, "low": 9.74, "close": 9.81, "volume": 53794.01, "close_time": 1769900399999, "quote_volume": 527041.3733, "trades": 2226, "taker_buy_base": 25528.2, "taker_buy_quote": 250169.7027 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 9.8, "high": 10.03, "low": 9.78, "close": 9.98, "volume": 68548.64, "close_time": 1769903999999, "quote_volume": 680308.5276, "trades": 2955, "taker_buy_base": 32965.28, "taker_buy_quote": 327394.6279 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.98, "high": 10.06, "low": 9.96, "close": 10.01, "volume": 68644.27, "close_time": 1769907599999, "quote_volume": 686598.0064, "trades": 2635, "taker_buy_base": 39763.16, "taker_buy_quote": 397606.5262 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 10.01, "high": 10.02, "low": 9.9, "close": 10.01, "volume": 20614.25, "close_time": 1769911199999, "quote_volume": 205402.8261, "trades": 955, "taker_buy_base": 10084.86, "taker_buy_quote": 100522.5138 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 10.01, "high": 10.06, "low": 9.99, "close": 10.05, "volume": 17376.68, "close_time": 1769914799999, "quote_volume": 174351.0616, "trades": 853, "taker_buy_base": 7468.27, "taker_buy_quote": 74932.7709 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 10.05, "high": 10.07, "low": 10.0, "close": 10.04, "volume": 15785.01, "close_time": 1769918399999, "quote_volume": 158302.0842, "trades": 736, "taker_buy_base": 6070.84, "taker_buy_quote": 60915.0298 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 10.04, "high": 10.07, "low": 10.02, "close": 10.02, "volume": 7774.29, "close_time": 1769921999999, "quote_volume": 78056.6326, "trades": 394, "taker_buy_base": 3942.84, "taker_buy_quote": 39580.7686 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 10.02, "high": 10.05, "low": 9.96, "close": 9.98, "volume": 24976.23, "close_time": 1769925599999, "quote_volume": 249746.2851, "trades": 816, "taker_buy_base": 11170.06, "taker_buy_quote": 111723.0101 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 9.98, "high": 10.02, "low": 9.92, "close": 9.93, "volume": 13967.54, "close_time": 1769929199999, "quote_volume": 139080.0676, "trades": 633, "taker_buy_base": 7456.49, "taker_buy_quote": 74274.1324 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 9.93, "high": 10.01, "low": 9.85, "close": 9.93, "volume": 29416.76, "close_time": 1769932799999, "quote_volume": 292111.6049, "trades": 1624, "taker_buy_base": 14448.06, "taker_buy_quote": 143522.6605 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 9.94, "high": 10.01, "low": 9.89, "close": 9.96, "volume": 27511.78, "close_time": 1769936399999, "quote_volume": 273469.386, "trades": 1757, "taker_buy_base": 11027.34, "taker_buy_quote": 109646.8862 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 9.96, "high": 9.97, "low": 9.88, "close": 9.95, "volume": 38190.48, "close_time": 1769939999999, "quote_volume": 378989.1451, "trades": 2131, "taker_buy_base": 17436.12, "taker_buy_quote": 173088.0355 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 9.96, "high": 9.98, "low": 9.76, "close": 9.77, "volume": 38540.59, "close_time": 1769943599999, "quote_volume": 380257.3676, "trades": 2103, "taker_buy_base": 14154.7, "taker_buy_quote": 139683.4506 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 9.77, "high": 9.91, "low": 9.77, "close": 9.87, "volume": 21484.16, "close_time": 1769947199999, "quote_volume": 211299.2565, "trades": 1315, "taker_buy_base": 11017.2, "taker_buy_quote": 108382.0994 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 9.87, "high": 9.88, "low": 9.77, "close": 9.83, "volume": 36401.94, "close_time": 1769950799999, "quote_volume": 357316.2688, "trades": 1493, "taker_buy_base": 10978.15, "taker_buy_quote": 107817.0536 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 9.83, "high": 9.9, "low": 9.75, "close": 9.79, "volume": 19457.9, "close_time": 1769954399999, "quote_volume": 191355.185, "trades": 1293, "taker_buy_base": 10469.88, "taker_buy_quote": 102999.2288 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 9.78, "high": 9.81, "low": 9.58, "close": 9.72, "volume": 71785.35, "close_time": 1769957999999, "quote_volume": 694888.022, "trades": 3681, "taker_buy_base": 28551.6, "taker_buy_quote": 276605.0528 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 9.72, "high": 9.72, "low": 9.41, "close": 9.53, "volume": 121478.89, "close_time": 1769961599999, "quote_volume": 1159041.2583, "trades": 5127, "taker_buy_base": 56892.23, "taker_buy_quote": 543424.0876 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 9.52, "high": 9.63, "low": 9.43, "close": 9.49, "volume": 86858.48, "close_time": 1769965199999, "quote_volume": 826472.2588, "trades": 4063, "taker_buy_base": 31181.18, "taker_buy_quote": 296643.7598 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 9.49, "high": 9.51, "low": 9.4, "close": 9.49, "volume": 58764.52, "close_time": 1769968799999, "quote_volume": 555400.1907, "trades": 2311, "taker_buy_base": 23219.36, "taker_buy_quote": 219457.4991 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 9.49, "high": 9.71, "low": 9.49, "close": 9.61, "volume": 89730.54, "close_time": 1769972399999, "quote_volume": 862890.1423, "trades": 4070, "taker_buy_base": 49741.34, "taker_buy_quote": 478453.0759 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 9.61, "high": 9.63, "low": 9.47, "close": 9.52, "volume": 40505.46, "close_time": 1769975999999, "quote_volume": 386925.5841, "trades": 1807, "taker_buy_base": 17624.13, "taker_buy_quote": 168443.7066 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 9.52, "high": 9.65, "low": 9.43, "close": 9.53, "volume": 41547.04, "close_time": 1769979599999, "quote_volume": 396264.5831, "trades": 1062, "taker_buy_base": 17639.62, "taker_buy_quote": 168380.7667 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 9.54, "high": 9.54, "low": 9.42, "close": 9.46, "volume": 54958.88, "close_time": 1769983199999, "quote_volume": 520328.6145, "trades": 1492, "taker_buy_base": 24981.59, "taker_buy_quote": 236582.4436 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 9.47, "high": 9.63, "low": 9.46, "close": 9.56, "volume": 46273.64, "close_time": 1769986799999, "quote_volume": 441685.7252, "trades": 1192, "taker_buy_base": 23991.25, "taker_buy_quote": 229122.1093 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 9.55, "high": 9.56, "low": 9.21, "close": 9.4, "volume": 140874.48, "close_time": 1769990399999, "quote_volume": 1319435.1985, "trades": 4907, "taker_buy_base": 46284.22, "taker_buy_quote": 434122.3033 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.4, "high": 9.62, "low": 9.3, "close": 9.53, "volume": 67737.82, "close_time": 1769993999999, "quote_volume": 643441.803, "trades": 3838, "taker_buy_base": 34186.98, "taker_buy_quote": 324923.6553 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 9.53, "high": 9.63, "low": 9.36, "close": 9.55, "volume": 51001.02, "close_time": 1769997599999, "quote_volume": 484644.2141, "trades": 3587, "taker_buy_base": 25137.42, "taker_buy_quote": 239133.1496 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 9.54, "high": 9.58, "low": 9.42, "close": 9.43, "volume": 32346.05, "close_time": 1770001199999, "quote_volume": 307258.0771, "trades": 2373, "taker_buy_base": 17713.37, "taker_buy_quote": 168296.4443 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 9.42, "high": 9.44, "low": 9.01, "close": 9.37, "volume": 207858.36, "close_time": 1770004799999, "quote_volume": 1908794.0648, "trades": 10848, "taker_buy_base": 78886.47, "taker_buy_quote": 724857.9662 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 9.37, "high": 9.48, "low": 9.18, "close": 9.33, "volume": 64860.41, "close_time": 1770008399999, "quote_volume": 607291.3684, "trades": 3910, "taker_buy_base": 32547.59, "taker_buy_quote": 305087.2804 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 9.32, "high": 9.34, "low": 9.09, "close": 9.18, "volume": 80157.2, "close_time": 1770011999999, "quote_volume": 735264.9176, "trades": 3074, "taker_buy_base": 34786.86, "taker_buy_quote": 319392.6531 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 9.19, "high": 9.46, "low": 9.06, "close": 9.33, "volume": 181598.53, "close_time": 1770015599999, "quote_volume": 1681939.3464, "trades": 7910, "taker_buy_base": 88414.47, "taker_buy_quote": 819386.8866 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 9.34, "high": 9.47, "low": 9.31, "close": 9.38, "volume": 67250.06, "close_time": 1770019199999, "quote_volume": 630946.4834, "trades": 3116, "taker_buy_base": 28555.17, "taker_buy_quote": 267977.7194 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 9.38, "high": 9.5, "low": 9.36, "close": 9.44, "volume": 48000.31, "close_time": 1770022799999, "quote_volume": 452772.8216, "trades": 2799, "taker_buy_base": 20095.02, "taker_buy_quote": 189565.4996 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 9.44, "high": 9.64, "low": 9.4, "close": 9.57, "volume": 72347.32, "close_time": 1770026399999, "quote_volume": 689287.3693, "trades": 3042, "taker_buy_base": 37938.37, "taker_buy_quote": 361344.2662 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 9.57, "high": 9.6, "low": 9.52, "close": 9.54, "volume": 35579.13, "close_time": 1770029999999, "quote_volume": 340006.2156, "trades": 1567, "taker_buy_base": 14116.97, "taker_buy_quote": 134923.0517 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 9.54, "high": 9.58, "low": 9.51, "close": 9.53, "volume": 36928.33, "close_time": 1770033599999, "quote_volume": 352601.9522, "trades": 1516, "taker_buy_base": 14566.43, "taker_buy_quote": 139119.9178 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 9.53, "high": 9.65, "low": 9.53, "close": 9.63, "volume": 31836.33, "close_time": 1770037199999, "quote_volume": 306085.3859, "trades": 1537, "taker_buy_base": 19452.23, "taker_buy_quote": 187078.7885 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 9.63, "high": 9.71, "low": 9.61, "close": 9.68, "volume": 20863.8, "close_time": 1770040799999, "quote_volume": 201454.1325, "trades": 874, "taker_buy_base": 11610.35, "taker_buy_quote": 112145.4294 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 9.68, "high": 9.88, "low": 9.6, "close": 9.77, "volume": 109500.59, "close_time": 1770044399999, "quote_volume": 1068820.5817, "trades": 2867, "taker_buy_base": 49046.97, "taker_buy_quote": 479159.1664 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 9.78, "high": 10.04, "low": 9.73, "close": 9.93, "volume": 131524.92, "close_time": 1770047999999, "quote_volume": 1302399.8338, "trades": 3268, "taker_buy_base": 66673.03, "taker_buy_quote": 660496.0171 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 9.93, "high": 10.0, "low": 9.88, "close": 9.91, "volume": 61461.79, "close_time": 1770051599999, "quote_volume": 611063.4506, "trades": 1483, "taker_buy_base": 32774.89, "taker_buy_quote": 326036.1887 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 9.91, "high": 9.98, "low": 9.84, "close": 9.89, "volume": 37025.77, "close_time": 1770055199999, "quote_volume": 367249.6607, "trades": 1043, "taker_buy_base": 17337.06, "taker_buy_quote": 172180.3143 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 9.9, "high": 9.91, "low": 9.8, "close": 9.87, "volume": 44462.49, "close_time": 1770058799999, "quote_volume": 438018.3643, "trades": 1337, "taker_buy_base": 20623.86, "taker_buy_quote": 203329.4836 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 9.86, "high": 9.87, "low": 9.77, "close": 9.79, "volume": 25267.26, "close_time": 1770062399999, "quote_volume": 248073.9691, "trades": 1200, "taker_buy_base": 13937.57, "taker_buy_quote": 136846.4626 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 9.78, "high": 9.81, "low": 9.7, "close": 9.74, "volume": 33744.76, "close_time": 1770065999999, "quote_volume": 329308.7015, "trades": 782, "taker_buy_base": 17397.96, "taker_buy_quote": 169745.0484 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 9.73, "high": 9.83, "low": 9.73, "close": 9.8, "volume": 19126.35, "close_time": 1770069599999, "quote_volume": 187282.8617, "trades": 443, "taker_buy_base": 12509.47, "taker_buy_quote": 122490.356 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 9.81, "high": 9.86, "low": 9.79, "close": 9.84, "volume": 26431.85, "close_time": 1770073199999, "quote_volume": 259839.0715, "trades": 534, "taker_buy_base": 8142.96, "taker_buy_quote": 80040.0736 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 9.84, "high": 9.86, "low": 9.79, "close": 9.8, "volume": 20355.23, "close_time": 1770076799999, "quote_volume": 199967.7737, "trades": 487, "taker_buy_base": 10091.03, "taker_buy_quote": 99172.1825 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.81, "high": 9.84, "low": 9.73, "close": 9.84, "volume": 25585.22, "close_time": 1770080399999, "quote_volume": 250633.558, "trades": 1059, "taker_buy_base": 11408.76, "taker_buy_quote": 111734.9155 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 9.83, "high": 9.84, "low": 9.77, "close": 9.81, "volume": 31565.93, "close_time": 1770083999999, "quote_volume": 309364.4917, "trades": 1640, "taker_buy_base": 14314.57, "taker_buy_quote": 140312.2817 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 9.81, "high": 9.81, "low": 9.61, "close": 9.62, "volume": 29966.13, "close_time": 1770087599999, "quote_volume": 290695.7374, "trades": 1523, "taker_buy_base": 11943.85, "taker_buy_quote": 115956.8395 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 9.61, "high": 9.77, "low": 9.58, "close": 9.77, "volume": 37270.11, "close_time": 1770091199999, "quote_volume": 360517.1913, "trades": 1643, "taker_buy_base": 19649.75, "taker_buy_quote": 190277.9948 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 9.77, "high": 9.85, "low": 9.74, "close": 9.82, "volume": 30340.93, "close_time": 1770094799999, "quote_volume": 297099.976, "trades": 1112, "taker_buy_base": 13291.07, "taker_buy_quote": 130123.4193 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 9.81, "high": 9.81, "low": 9.69, "close": 9.7, "volume": 27945.87, "close_time": 1770098399999, "quote_volume": 272457.9617, "trades": 935, "taker_buy_base": 8165.92, "taker_buy_quote": 79593.0831 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 9.71, "high": 9.74, "low": 9.64, "close": 9.72, "volume": 42097.06, "close_time": 1770101999999, "quote_volume": 407483.2916, "trades": 1707, "taker_buy_base": 13278.83, "taker_buy_quote": 128578.1187 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 9.72, "high": 9.78, "low": 9.69, "close": 9.74, "volume": 17373.85, "close_time": 1770105599999, "quote_volume": 169150.7019, "trades": 1184, "taker_buy_base": 8588.68, "taker_buy_quote": 83623.1214 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 9.73, "high": 9.75, "low": 9.66, "close": 9.66, "volume": 20497.07, "close_time": 1770109199999, "quote_volume": 199191.9154, "trades": 961, "taker_buy_base": 9811.58, "taker_buy_quote": 95396.6454 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 9.66, "high": 9.69, "low": 9.52, "close": 9.6, "volume": 84049.24, "close_time": 1770112799999, "quote_volume": 805524.3443, "trades": 3632, "taker_buy_base": 38459.75, "taker_buy_quote": 368612.7031 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 9.59, "high": 9.64, "low": 9.57, "close": 9.59, "volume": 23067.06, "close_time": 1770116399999, "quote_volume": 221645.9592, "trades": 1410, "taker_buy_base": 10714.63, "taker_buy_quote": 103014.7682 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 9.59, "high": 9.61, "low": 9.56, "close": 9.57, "volume": 31423.4, "close_time": 1770119999999, "quote_volume": 301208.5076, "trades": 1936, "taker_buy_base": 15209.91, "taker_buy_quote": 145832.267 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 9.58, "high": 9.68, "low": 9.55, "close": 9.67, "volume": 39621.89, "close_time": 1770123599999, "quote_volume": 380646.5775, "trades": 1759, "taker_buy_base": 15985.67, "taker_buy_quote": 153900.5563 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 9.66, "high": 9.71, "low": 9.64, "close": 9.69, "volume": 16536.31, "close_time": 1770127199999, "quote_volume": 159981.3305, "trades": 752, "taker_buy_base": 9522.85, "taker_buy_quote": 92150.0238 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 9.69, "high": 9.72, "low": 9.51, "close": 9.51, "volume": 49302.55, "close_time": 1770130799999, "quote_volume": 474187.4534, "trades": 2165, "taker_buy_base": 21030.26, "taker_buy_quote": 202522.5365 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 9.52, "high": 9.76, "low": 9.49, "close": 9.74, "volume": 131044.03, "close_time": 1770134399999, "quote_volume": 1263007.1827, "trades": 5027, "taker_buy_base": 70365.88, "taker_buy_quote": 678563.7492 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 9.74, "high": 9.74, "low": 9.49, "close": 9.51, "volume": 118637.69, "close_time": 1770137999999, "quote_volume": 1134292.1667, "trades": 5130, "taker_buy_base": 42707.45, "taker_buy_quote": 408292.979 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 9.51, "high": 9.52, "low": 9.29, "close": 9.29, "volume": 107081.15, "close_time": 1770141599999, "quote_volume": 1006311.5282, "trades": 6018, "taker_buy_base": 40892.55, "taker_buy_quote": 384646.2819 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 9.3, "high": 9.35, "low": 9.07, "close": 9.11, "volume": 227173.04, "close_time": 1770145199999, "quote_volume": 2086510.4063, "trades": 9579, "taker_buy_base": 93072.6, "taker_buy_quote": 854883.1323 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 9.11, "high": 9.53, "low": 9.09, "close": 9.47, "volume": 276409.15, "close_time": 1770148799999, "quote_volume": 2586653.4745, "trades": 11356, "taker_buy_base": 134345.14, "taker_buy_quote": 1256786.8564 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 9.46, "high": 9.86, "low": 9.38, "close": 9.78, "volume": 365872.32, "close_time": 1770152399999, "quote_volume": 3533269.337, "trades": 8796, "taker_buy_base": 201103.6, "taker_buy_quote": 1940497.0445 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 9.77, "high": 9.89, "low": 9.66, "close": 9.67, "volume": 93822.73, "close_time": 1770155999999, "quote_volume": 917438.6393, "trades": 2848, "taker_buy_base": 48869.36, "taker_buy_quote": 477859.6163 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 9.67, "high": 9.68, "low": 9.48, "close": 9.51, "volume": 57045.93, "close_time": 1770159599999, "quote_volume": 546519.475, "trades": 2365, "taker_buy_base": 28855.82, "taker_buy_quote": 276477.5901 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 9.5, "high": 9.52, "low": 9.4, "close": 9.48, "volume": 55535.55, "close_time": 1770163199999, "quote_volume": 525541.5697, "trades": 2188, "taker_buy_base": 24691.72, "taker_buy_quote": 233651.0738 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.47, "high": 9.59, "low": 9.45, "close": 9.53, "volume": 33312.69, "close_time": 1770166799999, "quote_volume": 316860.1148, "trades": 1335, "taker_buy_base": 18228.95, "taker_buy_quote": 173498.0649 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 9.54, "high": 9.67, "low": 9.54, "close": 9.63, "volume": 35012.58, "close_time": 1770170399999, "quote_volume": 337331.2069, "trades": 1326, "taker_buy_base": 16336.74, "taker_buy_quote": 157426.3649 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 9.63, "high": 9.65, "low": 9.56, "close": 9.59, "volume": 34880.63, "close_time": 1770173999999, "quote_volume": 335413.2145, "trades": 1642, "taker_buy_base": 20917.39, "taker_buy_quote": 201239.7473 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 9.59, "high": 9.76, "low": 9.58, "close": 9.72, "volume": 39723.82, "close_time": 1770177599999, "quote_volume": 384932.3111, "trades": 1541, "taker_buy_base": 23808.05, "taker_buy_quote": 230737.1447 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 9.72, "high": 9.74, "low": 9.66, "close": 9.66, "volume": 17278.89, "close_time": 1770181199999, "quote_volume": 167596.1733, "trades": 641, "taker_buy_base": 5252.44, "taker_buy_quote": 50965.229 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 9.67, "high": 9.68, "low": 9.57, "close": 9.6, "volume": 11737.6, "close_time": 1770184799999, "quote_volume": 113023.225, "trades": 648, "taker_buy_base": 4050.16, "taker_buy_quote": 38991.17 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 9.6, "high": 9.69, "low": 9.59, "close": 9.65, "volume": 27911.64, "close_time": 1770188399999, "quote_volume": 268652.2754, "trades": 1000, "taker_buy_base": 12609.05, "taker_buy_quote": 121347.0526 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 9.65, "high": 9.7, "low": 9.59, "close": 9.67, "volume": 38743.97, "close_time": 1770191999999, "quote_volume": 374139.8269, "trades": 1328, "taker_buy_base": 19043.02, "taker_buy_quote": 183921.2579 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 9.67, "high": 9.72, "low": 9.63, "close": 9.7, "volume": 43853.81, "close_time": 1770195599999, "quote_volume": 424208.6873, "trades": 1445, "taker_buy_base": 22875.24, "taker_buy_quote": 221288.2706 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 9.71, "high": 9.72, "low": 9.59, "close": 9.62, "volume": 24965.3, "close_time": 1770199199999, "quote_volume": 240520.4929, "trades": 1106, "taker_buy_base": 12490.72, "taker_buy_quote": 120361.5966 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 9.62, "high": 9.63, "low": 9.58, "close": 9.6, "volume": 11201.69, "close_time": 1770202799999, "quote_volume": 107623.3721, "trades": 614, "taker_buy_base": 6451.85, "taker_buy_quote": 61998.633 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 9.6, "high": 9.62, "low": 9.47, "close": 9.57, "volume": 55532.12, "close_time": 1770206399999, "quote_volume": 529528.3053, "trades": 1590, "taker_buy_base": 28107.32, "taker_buy_quote": 268166.9247 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 9.57, "high": 9.6, "low": 9.52, "close": 9.55, "volume": 13068.61, "close_time": 1770209999999, "quote_volume": 124828.2328, "trades": 638, "taker_buy_base": 6201.41, "taker_buy_quote": 59256.1446 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 9.55, "high": 9.57, "low": 9.4, "close": 9.4, "volume": 58455.05, "close_time": 1770213599999, "quote_volume": 554372.1099, "trades": 1971, "taker_buy_base": 20177.27, "taker_buy_quote": 191649.1682 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 9.4, "high": 9.46, "low": 9.23, "close": 9.24, "volume": 119600.63, "close_time": 1770217199999, "quote_volume": 1121659.3527, "trades": 5105, "taker_buy_base": 57615.73, "taker_buy_quote": 540732.3844 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 9.23, "high": 9.36, "low": 9.13, "close": 9.21, "volume": 140645.34, "close_time": 1770220799999, "quote_volume": 1299621.7272, "trades": 5769, "taker_buy_base": 70765.0, "taker_buy_quote": 654351.1844 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 9.21, "high": 9.27, "low": 9.07, "close": 9.15, "volume": 257321.83, "close_time": 1770224399999, "quote_volume": 2352903.1017, "trades": 9682, "taker_buy_base": 92097.21, "taker_buy_quote": 842906.9107 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 9.15, "high": 9.24, "low": 9.06, "close": 9.18, "volume": 101600.63, "close_time": 1770227999999, "quote_volume": 927745.2776, "trades": 5428, "taker_buy_base": 48192.1, "taker_buy_quote": 440460.5711 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 9.18, "high": 9.39, "low": 9.01, "close": 9.28, "volume": 188325.29, "close_time": 1770231599999, "quote_volume": 1727754.8025, "trades": 8783, "taker_buy_base": 90385.59, "taker_buy_quote": 830405.8972 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 9.28, "high": 9.44, "low": 9.24, "close": 9.42, "volume": 92865.91, "close_time": 1770235199999, "quote_volume": 867375.0816, "trades": 3903, "taker_buy_base": 53862.0, "taker_buy_quote": 503692.5316 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 9.43, "high": 9.45, "low": 9.33, "close": 9.35, "volume": 37498.12, "close_time": 1770238799999, "quote_volume": 351746.6515, "trades": 1735, "taker_buy_base": 15138.34, "taker_buy_quote": 142021.1832 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 9.35, "high": 9.39, "low": 9.12, "close": 9.19, "volume": 71904.32, "close_time": 1770242399999, "quote_volume": 663868.1973, "trades": 3312, "taker_buy_base": 39009.14, "taker_buy_quote": 359862.0933 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 9.19, "high": 9.35, "low": 9.04, "close": 9.16, "volume": 75094.45, "close_time": 1770245999999, "quote_volume": 688147.1238, "trades": 4200, "taker_buy_base": 37666.68, "taker_buy_quote": 345306.4433 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 9.16, "high": 9.31, "low": 9.13, "close": 9.24, "volume": 100464.88, "close_time": 1770249599999, "quote_volume": 927365.7688, "trades": 3327, "taker_buy_base": 44607.89, "taker_buy_quote": 411849.1576 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.24, "high": 9.3, "low": 9.2, "close": 9.22, "volume": 39353.53, "close_time": 1770253199999, "quote_volume": 363485.4784, "trades": 1596, "taker_buy_base": 19148.84, "taker_buy_quote": 176943.7483 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 9.23, "high": 9.33, "low": 9.13, "close": 9.22, "volume": 92239.91, "close_time": 1770256799999, "quote_volume": 851260.3687, "trades": 3610, "taker_buy_base": 48042.14, "taker_buy_quote": 443441.7237 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 9.21, "high": 9.28, "low": 9.11, "close": 9.12, "volume": 111541.53, "close_time": 1770260399999, "quote_volume": 1025048.2854, "trades": 4627, "taker_buy_base": 54930.1, "taker_buy_quote": 505191.9268 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 9.13, "high": 9.2, "low": 9.07, "close": 9.09, "volume": 54761.32, "close_time": 1770263999999, "quote_volume": 499564.1245, "trades": 2777, "taker_buy_base": 24602.53, "taker_buy_quote": 224533.4564 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 9.08, "high": 9.15, "low": 9.02, "close": 9.07, "volume": 75442.58, "close_time": 1770267599999, "quote_volume": 684407.8165, "trades": 2812, "taker_buy_base": 34789.18, "taker_buy_quote": 315698.1212 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 9.07, "high": 9.2, "low": 9.0, "close": 9.09, "volume": 131623.52, "close_time": 1770271199999, "quote_volume": 1195323.1096, "trades": 5031, "taker_buy_base": 50616.51, "taker_buy_quote": 460356.6239 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 9.09, "high": 9.1, "low": 8.96, "close": 9.0, "volume": 127084.89, "close_time": 1770274799999, "quote_volume": 1145407.9063, "trades": 4875, "taker_buy_base": 41675.39, "taker_buy_quote": 375736.4769 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 9.0, "high": 9.14, "low": 8.99, "close": 9.04, "volume": 68633.77, "close_time": 1770278399999, "quote_volume": 622775.298, "trades": 2580, "taker_buy_base": 33690.54, "taker_buy_quote": 305726.5554 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 9.05, "high": 9.18, "low": 9.04, "close": 9.11, "volume": 70016.48, "close_time": 1770281999999, "quote_volume": 638196.471, "trades": 2335, "taker_buy_base": 43971.43, "taker_buy_quote": 400964.7751 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 9.11, "high": 9.25, "low": 9.11, "close": 9.18, "volume": 57783.0, "close_time": 1770285599999, "quote_volume": 530452.3704, "trades": 2430, "taker_buy_base": 33948.91, "taker_buy_quote": 311562.4696 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 9.17, "high": 9.2, "low": 8.92, "close": 8.96, "volume": 81064.7, "close_time": 1770289199999, "quote_volume": 732129.1339, "trades": 2509, "taker_buy_base": 28307.63, "taker_buy_quote": 255874.9546 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 8.96, "high": 9.0, "low": 8.79, "close": 8.94, "volume": 173530.01, "close_time": 1770292799999, "quote_volume": 1541069.1834, "trades": 4393, "taker_buy_base": 83425.11, "taker_buy_quote": 741432.8494 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 8.93, "high": 8.99, "low": 8.82, "close": 8.91, "volume": 142286.32, "close_time": 1770296399999, "quote_volume": 1266940.702, "trades": 4458, "taker_buy_base": 70357.18, "taker_buy_quote": 626581.1668 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 8.9, "high": 8.96, "low": 8.82, "close": 8.85, "volume": 87248.06, "close_time": 1770299999999, "quote_volume": 774090.8496, "trades": 2847, "taker_buy_base": 39676.08, "taker_buy_quote": 352237.5089 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 8.85, "high": 9.06, "low": 8.82, "close": 8.84, "volume": 153824.23, "close_time": 1770303599999, "quote_volume": 1374320.5002, "trades": 4494, "taker_buy_base": 72091.55, "taker_buy_quote": 644649.3831 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 8.84, "high": 8.87, "low": 8.29, "close": 8.45, "volume": 698565.59, "close_time": 1770307199999, "quote_volume": 5948620.8992, "trades": 10094, "taker_buy_base": 300728.65, "taker_buy_quote": 2557984.8648 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 8.45, "high": 8.66, "low": 8.38, "close": 8.56, "volume": 248001.99, "close_time": 1770310799999, "quote_volume": 2109872.519, "trades": 4811, "taker_buy_base": 136403.48, "taker_buy_quote": 1160964.3528 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 8.55, "high": 8.6, "low": 8.25, "close": 8.33, "volume": 295853.62, "close_time": 1770314399999, "quote_volume": 2485912.1851, "trades": 4515, "taker_buy_base": 148175.84, "taker_buy_quote": 1245936.7123 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 8.34, "high": 8.4, "low": 8.2, "close": 8.37, "volume": 231445.16, "close_time": 1770317999999, "quote_volume": 1918704.303, "trades": 4515, "taker_buy_base": 103541.34, "taker_buy_quote": 858850.0809 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 8.37, "high": 8.39, "low": 8.21, "close": 8.24, "volume": 148290.16, "close_time": 1770321599999, "quote_volume": 1230766.3335, "trades": 2933, "taker_buy_base": 71457.55, "taker_buy_quote": 593429.6433 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 8.24, "high": 8.31, "low": 7.83, "close": 7.98, "volume": 600019.43, "close_time": 1770325199999, "quote_volume": 4807672.8614, "trades": 8229, "taker_buy_base": 277173.99, "taker_buy_quote": 2221183.4719 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 7.97, "high": 8.18, "low": 7.9, "close": 7.96, "volume": 394761.77, "close_time": 1770328799999, "quote_volume": 3168394.9406, "trades": 5997, "taker_buy_base": 203408.59, "taker_buy_quote": 1632297.8586 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 7.97, "high": 8.12, "low": 7.85, "close": 8.02, "volume": 187400.4, "close_time": 1770332399999, "quote_volume": 1493327.9693, "trades": 3835, "taker_buy_base": 94735.28, "taker_buy_quote": 755241.7142 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 8.01, "high": 8.19, "low": 7.88, "close": 7.91, "volume": 152212.59, "close_time": 1770335999999, "quote_volume": 1223455.6628, "trades": 2969, "taker_buy_base": 70055.96, "taker_buy_quote": 564191.5466 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 7.91, "high": 8.02, "low": 7.15, "close": 7.9, "volume": 1815069.9, "close_time": 1770339599999, "quote_volume": 13523320.7995, "trades": 38178, "taker_buy_base": 882583.75, "taker_buy_quote": 6576450.1177 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 7.91, "high": 8.19, "low": 7.88, "close": 8.15, "volume": 135516.45, "close_time": 1770343199999, "quote_volume": 1089738.8398, "trades": 6738, "taker_buy_base": 65453.75, "taker_buy_quote": 526419.1642 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 8.16, "high": 8.23, "low": 7.97, "close": 8.05, "volume": 112870.92, "close_time": 1770346799999, "quote_volume": 912619.1717, "trades": 5824, "taker_buy_base": 53747.03, "taker_buy_quote": 435087.3458 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 8.04, "high": 8.1, "low": 7.97, "close": 8.03, "volume": 75048.1, "close_time": 1770350399999, "quote_volume": 602558.6635, "trades": 2706, "taker_buy_base": 39561.05, "taker_buy_quote": 317741.9911 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 8.03, "high": 8.14, "low": 8.0, "close": 8.11, "volume": 39587.11, "close_time": 1770353999999, "quote_volume": 320281.569, "trades": 2065, "taker_buy_base": 23156.18, "taker_buy_quote": 187446.3269 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 8.11, "high": 8.36, "low": 8.1, "close": 8.31, "volume": 64512.68, "close_time": 1770357599999, "quote_volume": 530039.8028, "trades": 3505, "taker_buy_base": 37593.16, "taker_buy_quote": 309075.0347 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 8.32, "high": 8.35, "low": 8.14, "close": 8.14, "volume": 90237.46, "close_time": 1770361199999, "quote_volume": 742682.0494, "trades": 4424, "taker_buy_base": 36556.11, "taker_buy_quote": 301335.1 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 8.15, "high": 8.17, "low": 8.05, "close": 8.08, "volume": 92834.0, "close_time": 1770364799999, "quote_volume": 752997.0759, "trades": 4838, "taker_buy_base": 40853.84, "taker_buy_quote": 331565.7789 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 8.08, "high": 8.13, "low": 7.98, "close": 8.02, "volume": 98041.13, "close_time": 1770368399999, "quote_volume": 787975.4136, "trades": 4137, "taker_buy_base": 36374.61, "taker_buy_quote": 292554.0835 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 8.02, "high": 8.24, "low": 8.01, "close": 8.21, "volume": 87747.26, "close_time": 1770371999999, "quote_volume": 711905.3648, "trades": 3274, "taker_buy_base": 42264.45, "taker_buy_quote": 342878.5074 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 8.22, "high": 8.3, "low": 8.18, "close": 8.28, "volume": 83535.41, "close_time": 1770375599999, "quote_volume": 689218.9962, "trades": 2981, "taker_buy_base": 50626.1, "taker_buy_quote": 417748.331 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 8.27, "high": 8.34, "low": 8.26, "close": 8.33, "volume": 40025.73, "close_time": 1770379199999, "quote_volume": 332026.8619, "trades": 1910, "taker_buy_base": 23930.65, "taker_buy_quote": 198596.4061 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 8.31, "high": 8.32, "low": 8.26, "close": 8.31, "volume": 42698.29, "close_time": 1770382799999, "quote_volume": 353861.792, "trades": 1506, "taker_buy_base": 19449.05, "taker_buy_quote": 161221.4996 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 8.31, "high": 8.45, "low": 8.3, "close": 8.4, "volume": 64728.53, "close_time": 1770386399999, "quote_volume": 542739.3697, "trades": 2644, "taker_buy_base": 33452.71, "taker_buy_quote": 280564.1558 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 8.39, "high": 8.6, "low": 8.32, "close": 8.54, "volume": 127478.17, "close_time": 1770389999999, "quote_volume": 1079871.4198, "trades": 5043, "taker_buy_base": 66813.3, "taker_buy_quote": 566268.2428 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 8.54, "high": 8.63, "low": 8.47, "close": 8.58, "volume": 143371.51, "close_time": 1770393599999, "quote_volume": 1225174.4214, "trades": 4603, "taker_buy_base": 83216.49, "taker_buy_quote": 711135.049 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 8.58, "high": 8.85, "low": 8.55, "close": 8.8, "volume": 253471.24, "close_time": 1770397199999, "quote_volume": 2215317.6452, "trades": 8689, "taker_buy_base": 133479.7, "taker_buy_quote": 1166895.0748 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 8.8, "high": 9.0, "low": 8.77, "close": 8.88, "volume": 218444.9, "close_time": 1770400799999, "quote_volume": 1944175.3466, "trades": 5423, "taker_buy_base": 116743.13, "taker_buy_quote": 1038378.7061 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 8.88, "high": 8.89, "low": 8.69, "close": 8.8, "volume": 115711.07, "close_time": 1770404399999, "quote_volume": 1017074.3592, "trades": 5213, "taker_buy_base": 58758.09, "taker_buy_quote": 516430.8361 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 8.8, "high": 8.87, "low": 8.76, "close": 8.85, "volume": 89170.47, "close_time": 1770407999999, "quote_volume": 786464.5644, "trades": 2515, "taker_buy_base": 53671.11, "taker_buy_quote": 473603.9455 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 8.83, "high": 8.92, "low": 8.76, "close": 8.86, "volume": 85697.49, "close_time": 1770411599999, "quote_volume": 758537.7189, "trades": 2968, "taker_buy_base": 43187.32, "taker_buy_quote": 382342.9034 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 8.86, "high": 8.89, "low": 8.78, "close": 8.86, "volume": 60176.42, "close_time": 1770415199999, "quote_volume": 531837.1149, "trades": 2159, "taker_buy_base": 27316.85, "taker_buy_quote": 241557.7572 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 8.86, "high": 8.99, "low": 8.84, "close": 8.96, "volume": 55524.39, "close_time": 1770418799999, "quote_volume": 494132.4542, "trades": 1952, "taker_buy_base": 36429.48, "taker_buy_quote": 324267.5404 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 8.96, "high": 9.0, "low": 8.84, "close": 8.88, "volume": 77428.63, "close_time": 1770422399999, "quote_volume": 688741.9843, "trades": 3480, "taker_buy_base": 34265.45, "taker_buy_quote": 304806.1469 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 8.88, "high": 8.89, "low": 8.79, "close": 8.84, "volume": 66784.59, "close_time": 1770425999999, "quote_volume": 590862.1614, "trades": 2804, "taker_buy_base": 33154.13, "taker_buy_quote": 293362.908 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 8.83, "high": 8.91, "low": 8.78, "close": 8.89, "volume": 45128.91, "close_time": 1770429599999, "quote_volume": 399396.6646, "trades": 1590, "taker_buy_base": 25019.28, "taker_buy_quote": 221465.6511 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 8.88, "high": 8.9, "low": 8.83, "close": 8.87, "volume": 44186.76, "close_time": 1770433199999, "quote_volume": 391745.8694, "trades": 1468, "taker_buy_base": 21543.59, "taker_buy_quote": 191020.7998 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 8.88, "high": 8.95, "low": 8.87, "close": 8.93, "volume": 41109.27, "close_time": 1770436799999, "quote_volume": 366400.2676, "trades": 2186, "taker_buy_base": 24496.95, "taker_buy_quote": 218317.2014 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 8.93, "high": 9.04, "low": 8.86, "close": 8.9, "volume": 55075.23, "close_time": 1770440399999, "quote_volume": 493276.6359, "trades": 2443, "taker_buy_base": 26977.08, "taker_buy_quote": 241706.4705 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 8.9, "high": 8.98, "low": 8.9, "close": 8.94, "volume": 41303.19, "close_time": 1770443999999, "quote_volume": 369331.7044, "trades": 1248, "taker_buy_base": 20654.32, "taker_buy_quote": 184735.8305 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 8.95, "high": 8.98, "low": 8.79, "close": 8.79, "volume": 73185.17, "close_time": 1770447599999, "quote_volume": 651588.4198, "trades": 1960, "taker_buy_base": 34260.36, "taker_buy_quote": 305121.0374 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 8.79, "high": 8.84, "low": 8.59, "close": 8.69, "volume": 156732.14, "close_time": 1770451199999, "quote_volume": 1364642.9365, "trades": 5518, "taker_buy_base": 67896.91, "taker_buy_quote": 591713.8238 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 8.68, "high": 8.73, "low": 8.65, "close": 8.7, "volume": 52395.22, "close_time": 1770454799999, "quote_volume": 455543.4024, "trades": 1842, "taker_buy_base": 27023.72, "taker_buy_quote": 234941.1974 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 8.69, "high": 8.74, "low": 8.6, "close": 8.62, "volume": 24407.43, "close_time": 1770458399999, "quote_volume": 211609.2745, "trades": 1001, "taker_buy_base": 11966.06, "taker_buy_quote": 103768.3187 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 8.63, "high": 8.65, "low": 8.58, "close": 8.62, "volume": 28197.04, "close_time": 1770461999999, "quote_volume": 242996.2597, "trades": 926, "taker_buy_base": 13936.87, "taker_buy_quote": 120157.7762 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 8.62, "high": 8.67, "low": 8.61, "close": 8.65, "volume": 23919.28, "close_time": 1770465599999, "quote_volume": 206543.9858, "trades": 663, "taker_buy_base": 9984.2, "taker_buy_quote": 86241.5523 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 8.64, "high": 8.93, "low": 8.64, "close": 8.82, "volume": 97591.68, "close_time": 1770469199999, "quote_volume": 860104.726, "trades": 3499, "taker_buy_base": 56715.53, "taker_buy_quote": 499550.3327 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 8.82, "high": 8.85, "low": 8.72, "close": 8.77, "volume": 38195.34, "close_time": 1770472799999, "quote_volume": 335160.948, "trades": 1177, "taker_buy_base": 22539.2, "taker_buy_quote": 197894.3991 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 8.78, "high": 8.8, "low": 8.67, "close": 8.68, "volume": 31532.76, "close_time": 1770476399999, "quote_volume": 275133.1639, "trades": 1050, "taker_buy_base": 12213.18, "taker_buy_quote": 106730.3948 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 8.68, "high": 8.84, "low": 8.66, "close": 8.81, "volume": 52615.5, "close_time": 1770479999999, "quote_volume": 461551.7701, "trades": 2177, "taker_buy_base": 31719.66, "taker_buy_quote": 278302.7812 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 8.82, "high": 9.02, "low": 8.78, "close": 8.85, "volume": 841891.72, "close_time": 1770483599999, "quote_volume": 7504070.8452, "trades": 20512, "taker_buy_base": 425298.96, "taker_buy_quote": 3791937.2128 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 8.86, "high": 8.89, "low": 8.78, "close": 8.86, "volume": 47777.86, "close_time": 1770487199999, "quote_volume": 422326.3745, "trades": 1010, "taker_buy_base": 16239.83, "taker_buy_quote": 143656.5321 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 8.87, "high": 9.03, "low": 8.86, "close": 8.98, "volume": 59439.49, "close_time": 1770490799999, "quote_volume": 533742.9177, "trades": 3004, "taker_buy_base": 40655.96, "taker_buy_quote": 364989.9357 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 8.98, "high": 8.98, "low": 8.91, "close": 8.94, "volume": 27957.12, "close_time": 1770494399999, "quote_volume": 250147.8236, "trades": 1558, "taker_buy_base": 18366.76, "taker_buy_quote": 164347.0981 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 8.94, "high": 9.02, "low": 8.94, "close": 9.0, "volume": 22153.73, "close_time": 1770497999999, "quote_volume": 198865.5858, "trades": 867, "taker_buy_base": 14002.86, "taker_buy_quote": 125726.8958 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 9.0, "high": 9.02, "low": 8.95, "close": 8.96, "volume": 36564.57, "close_time": 1770501599999, "quote_volume": 328587.1827, "trades": 1444, "taker_buy_base": 21721.87, "taker_buy_quote": 195249.7439 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 8.96, "high": 8.99, "low": 8.93, "close": 8.93, "volume": 18648.39, "close_time": 1770505199999, "quote_volume": 167013.0126, "trades": 748, "taker_buy_base": 11296.41, "taker_buy_quote": 101123.4914 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 8.94, "high": 8.94, "low": 8.85, "close": 8.91, "volume": 39994.82, "close_time": 1770508799999, "quote_volume": 355564.4548, "trades": 1670, "taker_buy_base": 20924.32, "taker_buy_quote": 186016.603 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.91, "high": 8.91, "low": 8.84, "close": 8.88, "volume": 20457.69, "close_time": 1770512399999, "quote_volume": 181457.3296, "trades": 645, "taker_buy_base": 8926.9, "taker_buy_quote": 79219.6292 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 8.89, "high": 8.94, "low": 8.88, "close": 8.93, "volume": 17977.66, "close_time": 1770515999999, "quote_volume": 160250.7138, "trades": 611, "taker_buy_base": 8731.11, "taker_buy_quote": 77826.7584 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 8.93, "high": 8.97, "low": 8.85, "close": 8.88, "volume": 21120.87, "close_time": 1770519599999, "quote_volume": 188036.1542, "trades": 1084, "taker_buy_base": 10348.21, "taker_buy_quote": 92148.7994 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 8.88, "high": 8.89, "low": 8.82, "close": 8.83, "volume": 26212.42, "close_time": 1770523199999, "quote_volume": 232026.8429, "trades": 816, "taker_buy_base": 11301.95, "taker_buy_quote": 100102.376 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 8.83, "high": 8.85, "low": 8.78, "close": 8.84, "volume": 19874.29, "close_time": 1770526799999, "quote_volume": 175254.4123, "trades": 725, "taker_buy_base": 9986.54, "taker_buy_quote": 88118.2146 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 8.84, "high": 8.86, "low": 8.81, "close": 8.84, "volume": 17950.95, "close_time": 1770530399999, "quote_volume": 158551.5638, "trades": 912, "taker_buy_base": 9526.83, "taker_buy_quote": 84127.5441 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 8.83, "high": 8.87, "low": 8.82, "close": 8.84, "volume": 13242.97, "close_time": 1770533999999, "quote_volume": 117249.6315, "trades": 778, "taker_buy_base": 6355.57, "taker_buy_quote": 56263.1939 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 8.84, "high": 8.85, "low": 8.79, "close": 8.83, "volume": 13801.9, "close_time": 1770537599999, "quote_volume": 121703.9813, "trades": 606, "taker_buy_base": 6375.96, "taker_buy_quote": 56206.7776 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 8.82, "high": 8.98, "low": 8.8, "close": 8.96, "volume": 35159.07, "close_time": 1770541199999, "quote_volume": 312480.0303, "trades": 1457, "taker_buy_base": 20541.82, "taker_buy_quote": 182647.4177 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 8.96, "high": 8.98, "low": 8.86, "close": 8.88, "volume": 29511.98, "close_time": 1770544799999, "quote_volume": 263153.66, "trades": 1082, "taker_buy_base": 15126.32, "taker_buy_quote": 134908.8999 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 8.88, "high": 8.94, "low": 8.81, "close": 8.85, "volume": 49455.85, "close_time": 1770548399999, "quote_volume": 438252.5001, "trades": 1704, "taker_buy_base": 21588.65, "taker_buy_quote": 191234.0362 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 8.86, "high": 9.01, "low": 8.84, "close": 8.99, "volume": 44997.85, "close_time": 1770551999999, "quote_volume": 402885.6552, "trades": 1405, "taker_buy_base": 26094.11, "taker_buy_quote": 234017.5734 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 9.0, "high": 9.04, "low": 8.98, "close": 9.01, "volume": 45615.92, "close_time": 1770555599999, "quote_volume": 410895.1581, "trades": 2070, "taker_buy_base": 27551.09, "taker_buy_quote": 248205.1545 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 9.02, "high": 9.03, "low": 8.94, "close": 8.97, "volume": 45050.41, "close_time": 1770559199999, "quote_volume": 404256.4974, "trades": 1490, "taker_buy_base": 17679.29, "taker_buy_quote": 158650.0559 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 8.97, "high": 8.99, "low": 8.9, "close": 8.96, "volume": 18504.67, "close_time": 1770562799999, "quote_volume": 165447.3721, "trades": 942, "taker_buy_base": 9125.43, "taker_buy_quote": 81579.8049 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 8.96, "high": 8.98, "low": 8.85, "close": 8.88, "volume": 51599.0, "close_time": 1770566399999, "quote_volume": 459248.1977, "trades": 2187, "taker_buy_base": 18600.1, "taker_buy_quote": 165771.674 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 8.88, "high": 8.9, "low": 8.72, "close": 8.75, "volume": 68464.15, "close_time": 1770569999999, "quote_volume": 601860.5782, "trades": 1794, "taker_buy_base": 28969.42, "taker_buy_quote": 254508.2305 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 8.75, "high": 8.85, "low": 8.75, "close": 8.8, "volume": 34492.14, "close_time": 1770573599999, "quote_volume": 303548.188, "trades": 1953, "taker_buy_base": 16680.57, "taker_buy_quote": 146860.3589 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 8.8, "high": 8.93, "low": 8.8, "close": 8.89, "volume": 14987.1, "close_time": 1770577199999, "quote_volume": 132768.7285, "trades": 1046, "taker_buy_base": 8968.58, "taker_buy_quote": 79426.2757 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 8.89, "high": 8.97, "low": 8.87, "close": 8.95, "volume": 27492.2, "close_time": 1770580799999, "quote_volume": 245192.1068, "trades": 1021, "taker_buy_base": 17611.95, "taker_buy_quote": 157099.7916 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 8.95, "high": 8.95, "low": 8.83, "close": 8.83, "volume": 18053.23, "close_time": 1770584399999, "quote_volume": 160328.4975, "trades": 1117, "taker_buy_base": 9342.3, "taker_buy_quote": 82997.8042 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 8.83, "high": 8.87, "low": 8.77, "close": 8.8, "volume": 21591.3, "close_time": 1770587999999, "quote_volume": 190408.819, "trades": 864, "taker_buy_base": 11597.6, "taker_buy_quote": 102266.0362 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 8.8, "high": 8.86, "low": 8.79, "close": 8.85, "volume": 20046.4, "close_time": 1770591599999, "quote_volume": 176872.647, "trades": 1258, "taker_buy_base": 10925.7, "taker_buy_quote": 96416.1996 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 8.84, "high": 9.02, "low": 8.75, "close": 8.82, "volume": 73845.49, "close_time": 1770595199999, "quote_volume": 653742.256, "trades": 4058, "taker_buy_base": 37394.77, "taker_buy_quote": 331336.7014 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.81, "high": 8.85, "low": 8.77, "close": 8.81, "volume": 21905.08, "close_time": 1770598799999, "quote_volume": 193086.6791, "trades": 1448, "taker_buy_base": 11422.9, "taker_buy_quote": 100694.7681 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 8.81, "high": 8.88, "low": 8.73, "close": 8.77, "volume": 58352.17, "close_time": 1770602399999, "quote_volume": 512205.4047, "trades": 2051, "taker_buy_base": 25064.09, "taker_buy_quote": 219980.4478 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 8.77, "high": 8.86, "low": 8.74, "close": 8.8, "volume": 36726.7, "close_time": 1770605999999, "quote_volume": 322793.8538, "trades": 2071, "taker_buy_base": 17943.68, "taker_buy_quote": 157716.0383 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 8.8, "high": 8.89, "low": 8.79, "close": 8.88, "volume": 15250.68, "close_time": 1770609599999, "quote_volume": 134757.3461, "trades": 746, "taker_buy_base": 9516.26, "taker_buy_quote": 84072.2007 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 8.88, "high": 8.88, "low": 8.8, "close": 8.82, "volume": 12076.94, "close_time": 1770613199999, "quote_volume": 106710.6461, "trades": 816, "taker_buy_base": 5266.57, "taker_buy_quote": 46516.8324 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 8.81, "high": 8.85, "low": 8.8, "close": 8.85, "volume": 7243.04, "close_time": 1770616799999, "quote_volume": 63945.9189, "trades": 342, "taker_buy_base": 4255.42, "taker_buy_quote": 37578.6452 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 8.85, "high": 8.85, "low": 8.74, "close": 8.78, "volume": 29154.4, "close_time": 1770620399999, "quote_volume": 256053.9482, "trades": 954, "taker_buy_base": 12040.83, "taker_buy_quote": 105691.7291 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 8.78, "high": 8.8, "low": 8.71, "close": 8.73, "volume": 26887.35, "close_time": 1770623999999, "quote_volume": 235280.2765, "trades": 804, "taker_buy_base": 10489.75, "taker_buy_quote": 91845.0943 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 8.73, "high": 8.75, "low": 8.6, "close": 8.66, "volume": 45204.41, "close_time": 1770627599999, "quote_volume": 392156.2312, "trades": 1443, "taker_buy_base": 17423.01, "taker_buy_quote": 151282.3803 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 8.65, "high": 8.68, "low": 8.57, "close": 8.6, "volume": 22798.22, "close_time": 1770631199999, "quote_volume": 196418.1607, "trades": 911, "taker_buy_base": 10813.52, "taker_buy_quote": 93233.667 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 8.59, "high": 8.63, "low": 8.45, "close": 8.5, "volume": 110964.65, "close_time": 1770634799999, "quote_volume": 943339.9024, "trades": 2659, "taker_buy_base": 50784.31, "taker_buy_quote": 431742.0355 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 8.49, "high": 8.58, "low": 8.49, "close": 8.55, "volume": 57116.46, "close_time": 1770638399999, "quote_volume": 488143.5329, "trades": 2873, "taker_buy_base": 28983.53, "taker_buy_quote": 247782.4513 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 8.56, "high": 8.62, "low": 8.55, "close": 8.6, "volume": 52983.26, "close_time": 1770641999999, "quote_volume": 455076.8388, "trades": 1335, "taker_buy_base": 19354.15, "taker_buy_quote": 166327.3636 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 8.61, "high": 8.64, "low": 8.56, "close": 8.56, "volume": 33500.04, "close_time": 1770645599999, "quote_volume": 288419.5474, "trades": 707, "taker_buy_base": 18321.16, "taker_buy_quote": 157720.285 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 8.56, "high": 8.67, "low": 8.52, "close": 8.63, "volume": 56673.99, "close_time": 1770649199999, "quote_volume": 486488.52, "trades": 1337, "taker_buy_base": 29446.06, "taker_buy_quote": 252715.7931 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 8.63, "high": 8.76, "low": 8.6, "close": 8.75, "volume": 59430.08, "close_time": 1770652799999, "quote_volume": 515827.1729, "trades": 1692, "taker_buy_base": 31897.52, "taker_buy_quote": 277131.9097 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 8.75, "high": 8.89, "low": 8.66, "close": 8.81, "volume": 54916.29, "close_time": 1770656399999, "quote_volume": 480159.9106, "trades": 1666, "taker_buy_base": 21970.31, "taker_buy_quote": 192015.9881 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 8.8, "high": 8.96, "low": 8.76, "close": 8.92, "volume": 89532.33, "close_time": 1770659999999, "quote_volume": 795539.1713, "trades": 1965, "taker_buy_base": 54440.71, "taker_buy_quote": 484051.9031 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 8.93, "high": 8.97, "low": 8.83, "close": 8.9, "volume": 61801.33, "close_time": 1770663599999, "quote_volume": 550504.645, "trades": 1984, "taker_buy_base": 32079.54, "taker_buy_quote": 285784.0026 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 8.91, "high": 8.99, "low": 8.89, "close": 8.96, "volume": 24677.74, "close_time": 1770667199999, "quote_volume": 220464.7751, "trades": 665, "taker_buy_base": 12859.66, "taker_buy_quote": 114856.8986 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 8.96, "high": 9.01, "low": 8.88, "close": 8.92, "volume": 37658.75, "close_time": 1770670799999, "quote_volume": 336291.8494, "trades": 853, "taker_buy_base": 18425.26, "taker_buy_quote": 164655.4667 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 8.92, "high": 8.92, "low": 8.79, "close": 8.9, "volume": 46932.46, "close_time": 1770674399999, "quote_volume": 415116.094, "trades": 1248, "taker_buy_base": 20655.53, "taker_buy_quote": 182782.3496 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 8.89, "high": 8.91, "low": 8.85, "close": 8.87, "volume": 20473.55, "close_time": 1770677999999, "quote_volume": 181857.0843, "trades": 521, "taker_buy_base": 9245.74, "taker_buy_quote": 82127.2217 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 8.88, "high": 8.9, "low": 8.82, "close": 8.84, "volume": 24582.82, "close_time": 1770681599999, "quote_volume": 218041.5299, "trades": 540, "taker_buy_base": 10618.58, "taker_buy_quote": 94147.5441 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.84, "high": 8.86, "low": 8.8, "close": 8.81, "volume": 22517.15, "close_time": 1770685199999, "quote_volume": 198641.0943, "trades": 798, "taker_buy_base": 11688.13, "taker_buy_quote": 103152.9459 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 8.81, "high": 8.88, "low": 8.81, "close": 8.86, "volume": 18737.71, "close_time": 1770688799999, "quote_volume": 165810.5257, "trades": 719, "taker_buy_base": 8324.58, "taker_buy_quote": 73692.6509 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 8.86, "high": 8.87, "low": 8.79, "close": 8.81, "volume": 29162.8, "close_time": 1770692399999, "quote_volume": 257526.3165, "trades": 762, "taker_buy_base": 13879.86, "taker_buy_quote": 122547.4259 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 8.81, "high": 8.81, "low": 8.64, "close": 8.69, "volume": 61470.87, "close_time": 1770695999999, "quote_volume": 534963.1112, "trades": 1840, "taker_buy_base": 25587.37, "taker_buy_quote": 222717.204 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 8.68, "high": 8.73, "low": 8.67, "close": 8.71, "volume": 28189.58, "close_time": 1770699599999, "quote_volume": 245329.1065, "trades": 614, "taker_buy_base": 15134.24, "taker_buy_quote": 131715.9225 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 8.71, "high": 8.72, "low": 8.62, "close": 8.64, "volume": 79373.94, "close_time": 1770703199999, "quote_volume": 688015.2561, "trades": 1934, "taker_buy_base": 41199.61, "taker_buy_quote": 357106.7026 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 8.64, "high": 8.65, "low": 8.48, "close": 8.49, "volume": 127164.87, "close_time": 1770706799999, "quote_volume": 1089748.9193, "trades": 2813, "taker_buy_base": 47476.16, "taker_buy_quote": 406547.1353 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 8.5, "high": 8.56, "low": 8.5, "close": 8.54, "volume": 144317.83, "close_time": 1770710399999, "quote_volume": 1233474.4073, "trades": 6163, "taker_buy_base": 36493.24, "taker_buy_quote": 311629.7996 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 8.54, "high": 8.58, "low": 8.51, "close": 8.57, "volume": 45220.1, "close_time": 1770713999999, "quote_volume": 386430.0445, "trades": 2420, "taker_buy_base": 16555.77, "taker_buy_quote": 141433.8092 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 8.56, "high": 8.62, "low": 8.53, "close": 8.55, "volume": 51186.97, "close_time": 1770717599999, "quote_volume": 438794.3509, "trades": 1642, "taker_buy_base": 24405.67, "taker_buy_quote": 209274.1143 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 8.55, "high": 8.58, "low": 8.53, "close": 8.54, "volume": 23892.3, "close_time": 1770721199999, "quote_volume": 204206.2737, "trades": 1010, "taker_buy_base": 11233.22, "taker_buy_quote": 95999.0734 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 8.53, "high": 8.56, "low": 8.49, "close": 8.5, "volume": 46027.48, "close_time": 1770724799999, "quote_volume": 392555.3938, "trades": 1075, "taker_buy_base": 17618.87, "taker_buy_quote": 150405.4364 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 8.5, "high": 8.54, "low": 8.48, "close": 8.49, "volume": 28722.12, "close_time": 1770728399999, "quote_volume": 244383.6629, "trades": 1629, "taker_buy_base": 16468.67, "taker_buy_quote": 140139.6815 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 8.48, "high": 8.58, "low": 8.46, "close": 8.57, "volume": 57126.77, "close_time": 1770731999999, "quote_volume": 486786.0492, "trades": 2083, "taker_buy_base": 31973.25, "taker_buy_quote": 272391.3348 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 8.58, "high": 8.66, "low": 8.48, "close": 8.53, "volume": 91780.77, "close_time": 1770735599999, "quote_volume": 786324.5513, "trades": 3250, "taker_buy_base": 41802.86, "taker_buy_quote": 358286.8835 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 8.52, "high": 8.62, "low": 8.49, "close": 8.57, "volume": 149936.74, "close_time": 1770739199999, "quote_volume": 1287165.3425, "trades": 5336, "taker_buy_base": 105825.91, "taker_buy_quote": 908756.2365 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 8.57, "high": 8.63, "low": 8.52, "close": 8.59, "volume": 30441.71, "close_time": 1770742799999, "quote_volume": 261320.2162, "trades": 1792, "taker_buy_base": 15947.83, "taker_buy_quote": 136906.1039 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 8.59, "high": 8.65, "low": 8.55, "close": 8.62, "volume": 19021.1, "close_time": 1770746399999, "quote_volume": 163619.8953, "trades": 695, "taker_buy_base": 9337.69, "taker_buy_quote": 80371.8338 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 8.63, "high": 8.64, "low": 8.47, "close": 8.51, "volume": 35743.92, "close_time": 1770749999999, "quote_volume": 305048.1701, "trades": 775, "taker_buy_base": 16134.01, "taker_buy_quote": 137927.8863 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 8.5, "high": 8.58, "low": 8.48, "close": 8.55, "volume": 20836.52, "close_time": 1770753599999, "quote_volume": 177415.0753, "trades": 904, "taker_buy_base": 8142.42, "taker_buy_quote": 69359.2546 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 8.54, "high": 8.57, "low": 8.5, "close": 8.53, "volume": 30153.56, "close_time": 1770757199999, "quote_volume": 257512.4083, "trades": 759, "taker_buy_base": 16482.37, "taker_buy_quote": 140800.7039 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 8.53, "high": 8.56, "low": 8.48, "close": 8.51, "volume": 24814.37, "close_time": 1770760799999, "quote_volume": 211583.6825, "trades": 757, "taker_buy_base": 10401.22, "taker_buy_quote": 88764.585 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 8.51, "high": 8.58, "low": 8.51, "close": 8.55, "volume": 18596.38, "close_time": 1770764399999, "quote_volume": 158946.3293, "trades": 356, "taker_buy_base": 10654.49, "taker_buy_quote": 91060.4214 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 8.54, "high": 8.57, "low": 8.53, "close": 8.57, "volume": 39200.4, "close_time": 1770767999999, "quote_volume": 334878.6548, "trades": 1122, "taker_buy_base": 11957.28, "taker_buy_quote": 102165.1651 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.57, "high": 8.59, "low": 8.55, "close": 8.56, "volume": 37075.99, "close_time": 1770771599999, "quote_volume": 317793.7314, "trades": 1068, "taker_buy_base": 15283.76, "taker_buy_quote": 131011.8826 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 8.56, "high": 8.58, "low": 8.53, "close": 8.55, "volume": 17717.84, "close_time": 1770775199999, "quote_volume": 151550.0655, "trades": 453, "taker_buy_base": 10748.75, "taker_buy_quote": 91961.399 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 8.56, "high": 8.61, "low": 8.54, "close": 8.54, "volume": 16571.13, "close_time": 1770778799999, "quote_volume": 142065.8507, "trades": 472, "taker_buy_base": 7165.17, "taker_buy_quote": 61420.9208 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 8.54, "high": 8.58, "low": 8.44, "close": 8.53, "volume": 50735.48, "close_time": 1770782399999, "quote_volume": 431493.0201, "trades": 1781, "taker_buy_base": 21650.34, "taker_buy_quote": 184302.7755 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 8.53, "high": 8.54, "low": 8.37, "close": 8.4, "volume": 55441.27, "close_time": 1770785999999, "quote_volume": 468507.6251, "trades": 1705, "taker_buy_base": 26008.62, "taker_buy_quote": 219709.8455 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 8.41, "high": 8.43, "low": 8.36, "close": 8.37, "volume": 53220.39, "close_time": 1770789599999, "quote_volume": 446832.4707, "trades": 1393, "taker_buy_base": 35414.52, "taker_buy_quote": 297304.8232 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 8.37, "high": 8.38, "low": 8.28, "close": 8.3, "volume": 96264.39, "close_time": 1770793199999, "quote_volume": 800658.2464, "trades": 2059, "taker_buy_base": 41009.85, "taker_buy_quote": 341215.5448 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 8.3, "high": 8.35, "low": 8.29, "close": 8.32, "volume": 49373.21, "close_time": 1770796799999, "quote_volume": 410848.1926, "trades": 1120, "taker_buy_base": 24600.92, "taker_buy_quote": 204703.7738 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 8.32, "high": 8.32, "low": 8.27, "close": 8.28, "volume": 42116.16, "close_time": 1770800399999, "quote_volume": 349057.9393, "trades": 964, "taker_buy_base": 20893.58, "taker_buy_quote": 173183.2627 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 8.28, "high": 8.3, "low": 8.24, "close": 8.25, "volume": 54774.36, "close_time": 1770803999999, "quote_volume": 452730.5921, "trades": 997, "taker_buy_base": 31155.36, "taker_buy_quote": 257516.6608 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 8.26, "high": 8.26, "low": 8.19, "close": 8.22, "volume": 51018.87, "close_time": 1770807599999, "quote_volume": 419186.2339, "trades": 1579, "taker_buy_base": 23198.5, "taker_buy_quote": 190596.9948 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 8.21, "high": 8.28, "low": 8.21, "close": 8.28, "volume": 41656.72, "close_time": 1770811199999, "quote_volume": 343531.2964, "trades": 808, "taker_buy_base": 17319.31, "taker_buy_quote": 142817.973 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 8.27, "high": 8.31, "low": 8.24, "close": 8.28, "volume": 42921.33, "close_time": 1770814799999, "quote_volume": 355200.3499, "trades": 1248, "taker_buy_base": 23394.2, "taker_buy_quote": 193549.5951 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 8.27, "high": 8.36, "low": 8.24, "close": 8.35, "volume": 75995.6, "close_time": 1770818399999, "quote_volume": 630385.704, "trades": 2357, "taker_buy_base": 37707.2, "taker_buy_quote": 312749.1166 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 8.35, "high": 8.56, "low": 8.23, "close": 8.25, "volume": 184105.2, "close_time": 1770821999999, "quote_volume": 1549911.9772, "trades": 7561, "taker_buy_base": 87366.28, "taker_buy_quote": 735715.2631 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 8.24, "high": 8.28, "low": 8.13, "close": 8.23, "volume": 107661.52, "close_time": 1770825599999, "quote_volume": 884177.1687, "trades": 2934, "taker_buy_base": 52132.23, "taker_buy_quote": 428291.9652 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 8.24, "high": 8.36, "low": 8.16, "close": 8.16, "volume": 75609.17, "close_time": 1770829199999, "quote_volume": 624165.3079, "trades": 2251, "taker_buy_base": 34289.86, "taker_buy_quote": 282950.7149 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 8.17, "high": 8.3, "low": 8.14, "close": 8.24, "volume": 47774.6, "close_time": 1770832799999, "quote_volume": 392613.3757, "trades": 1150, "taker_buy_base": 22985.39, "taker_buy_quote": 188995.1159 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 8.23, "high": 8.34, "low": 8.19, "close": 8.31, "volume": 55488.21, "close_time": 1770836399999, "quote_volume": 459495.6342, "trades": 1208, "taker_buy_base": 28781.94, "taker_buy_quote": 238454.9228 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 8.31, "high": 8.37, "low": 8.27, "close": 8.32, "volume": 46663.77, "close_time": 1770839999999, "quote_volume": 388388.1022, "trades": 951, "taker_buy_base": 24880.11, "taker_buy_quote": 207165.2704 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 8.31, "high": 8.34, "low": 8.25, "close": 8.32, "volume": 32381.97, "close_time": 1770843599999, "quote_volume": 268694.2336, "trades": 636, "taker_buy_base": 13936.99, "taker_buy_quote": 115565.6103 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 8.33, "high": 8.45, "low": 8.31, "close": 8.4, "volume": 58018.01, "close_time": 1770847199999, "quote_volume": 486171.3167, "trades": 1028, "taker_buy_base": 34437.63, "taker_buy_quote": 288425.2651 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 8.4, "high": 8.4, "low": 8.31, "close": 8.33, "volume": 31423.8, "close_time": 1770850799999, "quote_volume": 262984.0638, "trades": 669, "taker_buy_base": 13085.61, "taker_buy_quote": 109590.4282 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 8.33, "high": 8.36, "low": 8.26, "close": 8.32, "volume": 50185.39, "close_time": 1770854399999, "quote_volume": 416785.8768, "trades": 895, "taker_buy_base": 23505.36, "taker_buy_quote": 195183.1189 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.32, "high": 8.41, "low": 8.31, "close": 8.39, "volume": 28606.31, "close_time": 1770857999999, "quote_volume": 239407.3766, "trades": 1288, "taker_buy_base": 14395.37, "taker_buy_quote": 120467.3132 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 8.39, "high": 8.46, "low": 8.38, "close": 8.39, "volume": 34244.5, "close_time": 1770861599999, "quote_volume": 288123.0285, "trades": 1271, "taker_buy_base": 18050.26, "taker_buy_quote": 151846.6415 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 8.39, "high": 8.41, "low": 8.34, "close": 8.36, "volume": 12400.27, "close_time": 1770865199999, "quote_volume": 103835.8507, "trades": 420, "taker_buy_base": 5200.58, "taker_buy_quote": 43565.4604 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 8.36, "high": 8.43, "low": 8.36, "close": 8.42, "volume": 16691.01, "close_time": 1770868799999, "quote_volume": 140226.2176, "trades": 691, "taker_buy_base": 9426.33, "taker_buy_quote": 79194.0639 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 8.42, "high": 8.44, "low": 8.39, "close": 8.41, "volume": 20244.38, "close_time": 1770872399999, "quote_volume": 170357.6535, "trades": 632, "taker_buy_base": 8801.05, "taker_buy_quote": 74066.4014 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 8.4, "high": 8.45, "low": 8.35, "close": 8.44, "volume": 19472.89, "close_time": 1770875999999, "quote_volume": 163523.1415, "trades": 671, "taker_buy_base": 8266.95, "taker_buy_quote": 69422.9997 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 8.43, "high": 8.51, "low": 8.43, "close": 8.46, "volume": 17886.31, "close_time": 1770879599999, "quote_volume": 151536.1991, "trades": 763, "taker_buy_base": 10038.3, "taker_buy_quote": 85027.0804 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 8.46, "high": 8.49, "low": 8.42, "close": 8.46, "volume": 9489.35, "close_time": 1770883199999, "quote_volume": 80212.7544, "trades": 424, "taker_buy_base": 4707.05, "taker_buy_quote": 39781.581 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 8.46, "high": 8.47, "low": 8.39, "close": 8.41, "volume": 13612.34, "close_time": 1770886799999, "quote_volume": 114713.1094, "trades": 974, "taker_buy_base": 6341.09, "taker_buy_quote": 53471.8774 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 8.41, "high": 8.54, "low": 8.41, "close": 8.51, "volume": 24081.72, "close_time": 1770890399999, "quote_volume": 204572.5543, "trades": 1126, "taker_buy_base": 13041.68, "taker_buy_quote": 110800.6621 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 8.51, "high": 8.58, "low": 8.48, "close": 8.57, "volume": 26185.08, "close_time": 1770893999999, "quote_volume": 223331.6704, "trades": 1166, "taker_buy_base": 15905.26, "taker_buy_quote": 135782.8142 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 8.57, "high": 8.59, "low": 8.52, "close": 8.56, "volume": 81645.11, "close_time": 1770897599999, "quote_volume": 698122.5411, "trades": 3210, "taker_buy_base": 44743.14, "taker_buy_quote": 382557.5322 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 8.55, "high": 8.56, "low": 8.47, "close": 8.49, "volume": 20549.78, "close_time": 1770901199999, "quote_volume": 174871.7059, "trades": 1252, "taker_buy_base": 10644.75, "taker_buy_quote": 90589.6168 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 8.5, "high": 8.57, "low": 8.46, "close": 8.56, "volume": 48734.12, "close_time": 1770904799999, "quote_volume": 414959.1057, "trades": 1510, "taker_buy_base": 20778.36, "taker_buy_quote": 176980.4873 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 8.57, "high": 8.58, "low": 8.48, "close": 8.49, "volume": 40823.78, "close_time": 1770908399999, "quote_volume": 347404.096, "trades": 1674, "taker_buy_base": 19569.03, "taker_buy_quote": 166471.2165 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 8.5, "high": 8.51, "low": 8.35, "close": 8.35, "volume": 86211.82, "close_time": 1770911999999, "quote_volume": 727654.3565, "trades": 3612, "taker_buy_base": 47539.35, "taker_buy_quote": 401450.8469 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 8.36, "high": 8.38, "low": 8.17, "close": 8.2, "volume": 109410.13, "close_time": 1770915599999, "quote_volume": 902542.1507, "trades": 3680, "taker_buy_base": 55744.8, "taker_buy_quote": 460027.0947 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 8.2, "high": 8.31, "low": 8.18, "close": 8.22, "volume": 47698.94, "close_time": 1770919199999, "quote_volume": 392748.784, "trades": 1993, "taker_buy_base": 23579.68, "taker_buy_quote": 194151.652 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 8.22, "high": 8.3, "low": 8.2, "close": 8.27, "volume": 28649.2, "close_time": 1770922799999, "quote_volume": 236510.908, "trades": 1410, "taker_buy_base": 12771.47, "taker_buy_quote": 105440.2634 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 8.27, "high": 8.42, "low": 8.25, "close": 8.3, "volume": 41624.71, "close_time": 1770926399999, "quote_volume": 346999.022, "trades": 1817, "taker_buy_base": 18524.3, "taker_buy_quote": 154498.6837 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 8.3, "high": 8.33, "low": 8.21, "close": 8.24, "volume": 38479.22, "close_time": 1770929999999, "quote_volume": 318756.9476, "trades": 2057, "taker_buy_base": 19300.79, "taker_buy_quote": 160047.4307 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 8.24, "high": 8.3, "low": 8.23, "close": 8.28, "volume": 23302.26, "close_time": 1770933599999, "quote_volume": 192621.0424, "trades": 992, "taker_buy_base": 13351.29, "taker_buy_quote": 110384.6198 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 8.28, "high": 8.38, "low": 8.26, "close": 8.37, "volume": 22576.39, "close_time": 1770937199999, "quote_volume": 187723.7486, "trades": 914, "taker_buy_base": 11639.33, "taker_buy_quote": 96764.1389 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 8.37, "high": 8.42, "low": 8.36, "close": 8.41, "volume": 31853.87, "close_time": 1770940799999, "quote_volume": 267562.9039, "trades": 1050, "taker_buy_base": 16657.83, "taker_buy_quote": 139945.5853 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.4, "high": 8.44, "low": 8.34, "close": 8.37, "volume": 44482.42, "close_time": 1770944399999, "quote_volume": 373037.0244, "trades": 1051, "taker_buy_base": 25676.84, "taker_buy_quote": 215461.0731 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 8.38, "high": 8.44, "low": 8.38, "close": 8.41, "volume": 40228.17, "close_time": 1770947999999, "quote_volume": 338483.0175, "trades": 1379, "taker_buy_base": 21928.64, "taker_buy_quote": 184583.5834 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 8.41, "high": 8.42, "low": 8.37, "close": 8.4, "volume": 23102.76, "close_time": 1770951599999, "quote_volume": 194004.4207, "trades": 842, "taker_buy_base": 11456.23, "taker_buy_quote": 96213.8982 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 8.4, "high": 8.45, "low": 8.36, "close": 8.42, "volume": 17290.46, "close_time": 1770955199999, "quote_volume": 145358.5151, "trades": 549, "taker_buy_base": 8732.34, "taker_buy_quote": 73393.2695 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 8.42, "high": 8.42, "low": 8.36, "close": 8.37, "volume": 21622.33, "close_time": 1770958799999, "quote_volume": 181495.6068, "trades": 775, "taker_buy_base": 9507.91, "taker_buy_quote": 79784.4036 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 8.37, "high": 8.38, "low": 8.32, "close": 8.33, "volume": 20111.16, "close_time": 1770962399999, "quote_volume": 167892.2539, "trades": 591, "taker_buy_base": 9200.98, "taker_buy_quote": 76835.7946 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 8.33, "high": 8.38, "low": 8.29, "close": 8.38, "volume": 20228.49, "close_time": 1770965999999, "quote_volume": 168517.1486, "trades": 623, "taker_buy_base": 10845.27, "taker_buy_quote": 90370.8833 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 8.38, "high": 8.42, "low": 8.36, "close": 8.37, "volume": 36380.7, "close_time": 1770969599999, "quote_volume": 305386.9479, "trades": 824, "taker_buy_base": 17983.96, "taker_buy_quote": 150976.2032 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 8.37, "high": 8.47, "low": 8.36, "close": 8.46, "volume": 31986.25, "close_time": 1770973199999, "quote_volume": 269161.2804, "trades": 1319, "taker_buy_base": 15153.54, "taker_buy_quote": 127530.2309 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 8.45, "high": 8.47, "low": 8.42, "close": 8.45, "volume": 25582.04, "close_time": 1770976799999, "quote_volume": 216047.7741, "trades": 621, "taker_buy_base": 13479.03, "taker_buy_quote": 113820.0438 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 8.45, "high": 8.47, "low": 8.42, "close": 8.45, "volume": 32171.02, "close_time": 1770980399999, "quote_volume": 271715.7385, "trades": 701, "taker_buy_base": 16074.0, "taker_buy_quote": 135758.4731 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 8.45, "high": 8.45, "low": 8.38, "close": 8.43, "volume": 36185.27, "close_time": 1770983999999, "quote_volume": 304802.547, "trades": 1014, "taker_buy_base": 17770.59, "taker_buy_quote": 149711.3097 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 8.43, "high": 8.45, "low": 8.4, "close": 8.43, "volume": 18965.24, "close_time": 1770987599999, "quote_volume": 159746.5485, "trades": 626, "taker_buy_base": 6713.63, "taker_buy_quote": 56528.2825 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 8.44, "high": 8.52, "low": 8.41, "close": 8.48, "volume": 60016.38, "close_time": 1770991199999, "quote_volume": 508258.2838, "trades": 1464, "taker_buy_base": 35403.87, "taker_buy_quote": 299838.1786 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 8.49, "high": 8.61, "low": 8.42, "close": 8.57, "volume": 153253.6, "close_time": 1770994799999, "quote_volume": 1303071.5525, "trades": 4845, "taker_buy_base": 79586.68, "taker_buy_quote": 676653.693 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 8.57, "high": 8.82, "low": 8.56, "close": 8.7, "volume": 133139.37, "close_time": 1770998399999, "quote_volume": 1158045.872, "trades": 4803, "taker_buy_base": 59750.81, "taker_buy_quote": 519972.3326 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 8.71, "high": 8.9, "low": 8.69, "close": 8.84, "volume": 97804.35, "close_time": 1771001999999, "quote_volume": 862285.0321, "trades": 3462, "taker_buy_base": 56496.17, "taker_buy_quote": 497951.3629 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 8.84, "high": 8.88, "low": 8.78, "close": 8.82, "volume": 95259.81, "close_time": 1771005599999, "quote_volume": 842960.6228, "trades": 2523, "taker_buy_base": 47091.57, "taker_buy_quote": 416800.9862 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 8.82, "high": 8.83, "low": 8.78, "close": 8.8, "volume": 63930.41, "close_time": 1771009199999, "quote_volume": 562757.1222, "trades": 2256, "taker_buy_base": 25077.8, "taker_buy_quote": 220812.2182 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 8.8, "high": 8.84, "low": 8.77, "close": 8.8, "volume": 37082.69, "close_time": 1771012799999, "quote_volume": 326234.1576, "trades": 1627, "taker_buy_base": 20687.1, "taker_buy_quote": 181977.6094 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 8.8, "high": 8.81, "low": 8.76, "close": 8.79, "volume": 23974.32, "close_time": 1771016399999, "quote_volume": 210594.8117, "trades": 1621, "taker_buy_base": 12955.87, "taker_buy_quote": 113833.5071 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 8.8, "high": 8.85, "low": 8.8, "close": 8.83, "volume": 17851.13, "close_time": 1771019999999, "quote_volume": 157520.902, "trades": 882, "taker_buy_base": 11488.96, "taker_buy_quote": 101395.8447 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 8.83, "high": 8.86, "low": 8.79, "close": 8.82, "volume": 25088.02, "close_time": 1771023599999, "quote_volume": 221590.8211, "trades": 1482, "taker_buy_base": 10264.94, "taker_buy_quote": 90627.2633 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 8.81, "high": 8.81, "low": 8.76, "close": 8.77, "volume": 13897.0, "close_time": 1771027199999, "quote_volume": 122093.8792, "trades": 910, "taker_buy_base": 6744.26, "taker_buy_quote": 59262.619 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.77, "high": 8.84, "low": 8.76, "close": 8.82, "volume": 23923.19, "close_time": 1771030799999, "quote_volume": 210297.1677, "trades": 1070, "taker_buy_base": 12103.28, "taker_buy_quote": 106391.2891 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 8.82, "high": 8.9, "low": 8.8, "close": 8.87, "volume": 108999.1, "close_time": 1771034399999, "quote_volume": 966538.828, "trades": 2666, "taker_buy_base": 64599.3, "taker_buy_quote": 572751.3904 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 8.87, "high": 8.87, "low": 8.78, "close": 8.82, "volume": 59451.77, "close_time": 1771037999999, "quote_volume": 525068.7478, "trades": 2989, "taker_buy_base": 25927.63, "taker_buy_quote": 228937.3848 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 8.82, "high": 8.85, "low": 8.81, "close": 8.84, "volume": 19172.74, "close_time": 1771041599999, "quote_volume": 169326.6216, "trades": 802, "taker_buy_base": 8659.65, "taker_buy_quote": 76477.7155 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 8.84, "high": 8.86, "low": 8.83, "close": 8.85, "volume": 12764.2, "close_time": 1771045199999, "quote_volume": 112819.3126, "trades": 602, "taker_buy_base": 6032.3, "taker_buy_quote": 53327.0942 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 8.84, "high": 8.88, "low": 8.83, "close": 8.83, "volume": 12401.71, "close_time": 1771048799999, "quote_volume": 109712.3467, "trades": 563, "taker_buy_base": 5701.05, "taker_buy_quote": 50437.881 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 8.83, "high": 8.83, "low": 8.79, "close": 8.82, "volume": 6949.52, "close_time": 1771052399999, "quote_volume": 61252.8392, "trades": 423, "taker_buy_base": 4008.1, "taker_buy_quote": 35326.0839 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 8.82, "high": 8.89, "low": 8.81, "close": 8.89, "volume": 19956.1, "close_time": 1771055999999, "quote_volume": 176342.3928, "trades": 855, "taker_buy_base": 10636.94, "taker_buy_quote": 94012.6822 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 8.89, "high": 8.97, "low": 8.89, "close": 8.96, "volume": 60785.85, "close_time": 1771059599999, "quote_volume": 542981.5497, "trades": 2246, "taker_buy_base": 36285.62, "taker_buy_quote": 324228.5357 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 8.96, "high": 9.0, "low": 8.94, "close": 8.98, "volume": 46906.43, "close_time": 1771063199999, "quote_volume": 421078.6599, "trades": 1585, "taker_buy_base": 23480.16, "taker_buy_quote": 210767.2447 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 8.98, "high": 8.98, "low": 8.91, "close": 8.92, "volume": 17627.06, "close_time": 1771066799999, "quote_volume": 157431.7109, "trades": 554, "taker_buy_base": 7191.13, "taker_buy_quote": 64250.6539 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 8.92, "high": 9.05, "low": 8.92, "close": 9.03, "volume": 62023.36, "close_time": 1771070399999, "quote_volume": 559496.0379, "trades": 1616, "taker_buy_base": 36574.41, "taker_buy_quote": 330052.0167 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 9.04, "high": 9.04, "low": 8.92, "close": 8.92, "volume": 68869.58, "close_time": 1771073999999, "quote_volume": 617791.1689, "trades": 2670, "taker_buy_base": 31924.93, "taker_buy_quote": 286060.7738 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 8.93, "high": 8.97, "low": 8.9, "close": 8.95, "volume": 45360.18, "close_time": 1771077599999, "quote_volume": 405487.1994, "trades": 2090, "taker_buy_base": 21965.2, "taker_buy_quote": 196389.3465 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 8.95, "high": 9.04, "low": 8.94, "close": 9.02, "volume": 27772.23, "close_time": 1771081199999, "quote_volume": 249440.0655, "trades": 1246, "taker_buy_base": 15448.72, "taker_buy_quote": 138778.0603 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 9.02, "high": 9.04, "low": 8.99, "close": 9.03, "volume": 41201.71, "close_time": 1771084799999, "quote_volume": 371580.6686, "trades": 1047, "taker_buy_base": 16683.85, "taker_buy_quote": 150496.1816 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 9.04, "high": 9.08, "low": 8.96, "close": 9.07, "volume": 50608.6, "close_time": 1771088399999, "quote_volume": 456398.4309, "trades": 2629, "taker_buy_base": 23342.1, "taker_buy_quote": 210642.6214 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 9.07, "high": 9.13, "low": 9.03, "close": 9.04, "volume": 77654.36, "close_time": 1771091999999, "quote_volume": 706062.2915, "trades": 2128, "taker_buy_base": 37439.56, "taker_buy_quote": 340764.8636 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 9.04, "high": 9.13, "low": 9.03, "close": 9.11, "volume": 22747.53, "close_time": 1771095599999, "quote_volume": 206724.7559, "trades": 870, "taker_buy_base": 11593.36, "taker_buy_quote": 105347.3624 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 9.12, "high": 9.2, "low": 9.1, "close": 9.17, "volume": 40574.22, "close_time": 1771099199999, "quote_volume": 371452.0246, "trades": 1928, "taker_buy_base": 22886.57, "taker_buy_quote": 209642.586 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 9.17, "high": 9.19, "low": 9.09, "close": 9.14, "volume": 34267.6, "close_time": 1771102799999, "quote_volume": 312692.5895, "trades": 1415, "taker_buy_base": 16994.8, "taker_buy_quote": 155019.8555 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 9.14, "high": 9.2, "low": 9.09, "close": 9.13, "volume": 32052.11, "close_time": 1771106399999, "quote_volume": 293544.6274, "trades": 1427, "taker_buy_base": 16233.35, "taker_buy_quote": 148719.363 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 9.13, "high": 9.18, "low": 9.12, "close": 9.12, "volume": 18925.9, "close_time": 1771109999999, "quote_volume": 173267.0834, "trades": 1147, "taker_buy_base": 10180.05, "taker_buy_quote": 93206.8761 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 9.12, "high": 9.13, "low": 9.07, "close": 9.09, "volume": 23671.46, "close_time": 1771113599999, "quote_volume": 215335.7788, "trades": 825, "taker_buy_base": 10542.97, "taker_buy_quote": 95929.3047 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.09, "high": 9.1, "low": 9.02, "close": 9.06, "volume": 36664.11, "close_time": 1771117199999, "quote_volume": 331983.6687, "trades": 1369, "taker_buy_base": 12790.33, "taker_buy_quote": 115924.0567 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 9.06, "high": 9.12, "low": 9.0, "close": 9.06, "volume": 31609.97, "close_time": 1771120799999, "quote_volume": 286074.1396, "trades": 1895, "taker_buy_base": 14167.89, "taker_buy_quote": 128232.7034 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 9.06, "high": 9.11, "low": 8.98, "close": 9.05, "volume": 40203.31, "close_time": 1771124399999, "quote_volume": 363407.385, "trades": 1769, "taker_buy_base": 17233.52, "taker_buy_quote": 155748.8437 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 9.05, "high": 9.07, "low": 8.94, "close": 9.07, "volume": 60159.03, "close_time": 1771127999999, "quote_volume": 540692.687, "trades": 1880, "taker_buy_base": 25120.6, "taker_buy_quote": 225913.1313 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 9.07, "high": 9.18, "low": 9.06, "close": 9.09, "volume": 71087.67, "close_time": 1771131599999, "quote_volume": 647331.6972, "trades": 2146, "taker_buy_base": 34452.94, "taker_buy_quote": 313703.8299 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 9.09, "high": 9.21, "low": 9.09, "close": 9.19, "volume": 51386.72, "close_time": 1771135199999, "quote_volume": 469867.5144, "trades": 1561, "taker_buy_base": 29135.58, "taker_buy_quote": 266365.7433 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 9.18, "high": 9.21, "low": 9.13, "close": 9.14, "volume": 33814.28, "close_time": 1771138799999, "quote_volume": 309917.4809, "trades": 820, "taker_buy_base": 20819.17, "taker_buy_quote": 190798.3748 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 9.14, "high": 9.24, "low": 9.13, "close": 9.2, "volume": 42403.73, "close_time": 1771142399999, "quote_volume": 389422.4025, "trades": 1651, "taker_buy_base": 23152.51, "taker_buy_quote": 212640.3935 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 9.2, "high": 9.24, "low": 9.05, "close": 9.12, "volume": 62052.58, "close_time": 1771145999999, "quote_volume": 567676.9907, "trades": 2468, "taker_buy_base": 31304.64, "taker_buy_quote": 285937.0411 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 9.12, "high": 9.19, "low": 9.1, "close": 9.12, "volume": 19575.62, "close_time": 1771149599999, "quote_volume": 178826.027, "trades": 976, "taker_buy_base": 10450.39, "taker_buy_quote": 95437.6346 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 9.12, "high": 9.13, "low": 9.03, "close": 9.07, "volume": 26790.7, "close_time": 1771153199999, "quote_volume": 242830.6967, "trades": 1204, "taker_buy_base": 12272.58, "taker_buy_quote": 111251.7231 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 9.07, "high": 9.1, "low": 9.04, "close": 9.05, "volume": 16208.17, "close_time": 1771156799999, "quote_volume": 146913.2895, "trades": 856, "taker_buy_base": 8570.1, "taker_buy_quote": 77693.5552 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 9.05, "high": 9.06, "low": 8.83, "close": 8.83, "volume": 97814.44, "close_time": 1771160399999, "quote_volume": 876376.0132, "trades": 4577, "taker_buy_base": 38182.53, "taker_buy_quote": 342671.9054 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 8.83, "high": 8.92, "low": 8.75, "close": 8.79, "volume": 112459.23, "close_time": 1771163999999, "quote_volume": 994736.236, "trades": 3626, "taker_buy_base": 50881.86, "taker_buy_quote": 450393.8196 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 8.79, "high": 8.88, "low": 8.78, "close": 8.88, "volume": 30792.0, "close_time": 1771167599999, "quote_volume": 272140.7215, "trades": 2006, "taker_buy_base": 12655.95, "taker_buy_quote": 111745.5299 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 8.88, "high": 8.9, "low": 8.83, "close": 8.87, "volume": 66635.52, "close_time": 1771171199999, "quote_volume": 590491.247, "trades": 1726, "taker_buy_base": 28556.77, "taker_buy_quote": 253020.4205 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 8.86, "high": 8.87, "low": 8.78, "close": 8.86, "volume": 32058.97, "close_time": 1771174799999, "quote_volume": 282918.7033, "trades": 1381, "taker_buy_base": 14018.01, "taker_buy_quote": 123716.8136 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 8.87, "high": 8.89, "low": 8.66, "close": 8.75, "volume": 54278.98, "close_time": 1771178399999, "quote_volume": 475907.8311, "trades": 2666, "taker_buy_base": 25203.06, "taker_buy_quote": 221257.1219 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 8.75, "high": 8.75, "low": 8.66, "close": 8.68, "volume": 51419.56, "close_time": 1771181999999, "quote_volume": 448052.2453, "trades": 2072, "taker_buy_base": 25855.26, "taker_buy_quote": 225300.7957 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 8.68, "high": 8.7, "low": 8.6, "close": 8.64, "volume": 83904.94, "close_time": 1771185599999, "quote_volume": 724668.7452, "trades": 2928, "taker_buy_base": 35654.23, "taker_buy_quote": 308273.9824 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 8.64, "high": 8.68, "low": 8.61, "close": 8.66, "volume": 34824.74, "close_time": 1771189199999, "quote_volume": 301065.4133, "trades": 1907, "taker_buy_base": 17495.1, "taker_buy_quote": 151229.6674 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 8.66, "high": 8.74, "low": 8.66, "close": 8.72, "volume": 54000.13, "close_time": 1771192799999, "quote_volume": 469515.286, "trades": 1592, "taker_buy_base": 30503.53, "taker_buy_quote": 265150.6465 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 8.71, "high": 8.78, "low": 8.69, "close": 8.78, "volume": 28267.72, "close_time": 1771196399999, "quote_volume": 247310.5402, "trades": 1699, "taker_buy_base": 13409.97, "taker_buy_quote": 117362.5034 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 8.78, "high": 8.79, "low": 8.68, "close": 8.78, "volume": 37685.55, "close_time": 1771199999999, "quote_volume": 329277.2236, "trades": 2873, "taker_buy_base": 16792.71, "taker_buy_quote": 146756.2891 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.78, "high": 8.86, "low": 8.75, "close": 8.78, "volume": 20857.6, "close_time": 1771203599999, "quote_volume": 183580.745, "trades": 1230, "taker_buy_base": 10571.02, "taker_buy_quote": 93108.4088 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 8.78, "high": 8.82, "low": 8.71, "close": 8.75, "volume": 20503.56, "close_time": 1771207199999, "quote_volume": 179295.1336, "trades": 1158, "taker_buy_base": 9497.85, "taker_buy_quote": 83098.0461 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 8.74, "high": 8.78, "low": 8.69, "close": 8.72, "volume": 11786.65, "close_time": 1771210799999, "quote_volume": 102909.6592, "trades": 740, "taker_buy_base": 5933.97, "taker_buy_quote": 51832.1065 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 8.72, "high": 8.75, "low": 8.7, "close": 8.74, "volume": 15956.56, "close_time": 1771214399999, "quote_volume": 139094.7484, "trades": 696, "taker_buy_base": 7430.95, "taker_buy_quote": 64795.5783 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 8.74, "high": 8.81, "low": 8.74, "close": 8.8, "volume": 18945.63, "close_time": 1771217999999, "quote_volume": 166480.9491, "trades": 971, "taker_buy_base": 11500.01, "taker_buy_quote": 101051.3373 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 8.81, "high": 8.81, "low": 8.67, "close": 8.69, "volume": 20413.09, "close_time": 1771221599999, "quote_volume": 177813.6449, "trades": 1168, "taker_buy_base": 8448.69, "taker_buy_quote": 73527.7996 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 8.69, "high": 8.77, "low": 8.68, "close": 8.76, "volume": 35343.69, "close_time": 1771225199999, "quote_volume": 308321.9209, "trades": 1952, "taker_buy_base": 20109.09, "taker_buy_quote": 175388.3621 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 8.75, "high": 8.79, "low": 8.73, "close": 8.76, "volume": 11627.88, "close_time": 1771228799999, "quote_volume": 101889.4441, "trades": 724, "taker_buy_base": 4853.9, "taker_buy_quote": 42536.793 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 8.76, "high": 8.83, "low": 8.76, "close": 8.81, "volume": 7391.01, "close_time": 1771232399999, "quote_volume": 65017.6227, "trades": 582, "taker_buy_base": 4169.48, "taker_buy_quote": 36683.133 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 8.81, "high": 8.88, "low": 8.81, "close": 8.88, "volume": 24072.24, "close_time": 1771235999999, "quote_volume": 212919.5593, "trades": 1800, "taker_buy_base": 7457.38, "taker_buy_quote": 66051.534 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 8.87, "high": 8.88, "low": 8.81, "close": 8.82, "volume": 10380.82, "close_time": 1771239599999, "quote_volume": 91759.8114, "trades": 694, "taker_buy_base": 4157.76, "taker_buy_quote": 36771.3399 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 8.82, "high": 8.84, "low": 8.69, "close": 8.79, "volume": 39168.09, "close_time": 1771243199999, "quote_volume": 342998.1817, "trades": 1575, "taker_buy_base": 23137.47, "taker_buy_quote": 202632.8552 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 8.79, "high": 8.93, "low": 8.75, "close": 8.92, "volume": 33110.52, "close_time": 1771246799999, "quote_volume": 293026.7026, "trades": 1678, "taker_buy_base": 22896.51, "taker_buy_quote": 202706.2948 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 8.92, "high": 8.98, "low": 8.73, "close": 8.76, "volume": 81981.84, "close_time": 1771250399999, "quote_volume": 727323.1583, "trades": 3583, "taker_buy_base": 34382.05, "taker_buy_quote": 304426.138 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 8.76, "high": 8.89, "low": 8.73, "close": 8.84, "volume": 29519.87, "close_time": 1771253999999, "quote_volume": 259766.2907, "trades": 1903, "taker_buy_base": 13821.02, "taker_buy_quote": 121674.7958 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 8.83, "high": 8.89, "low": 8.65, "close": 8.71, "volume": 40671.41, "close_time": 1771257599999, "quote_volume": 354748.3859, "trades": 2202, "taker_buy_base": 20288.19, "taker_buy_quote": 176946.6061 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 8.71, "high": 8.81, "low": 8.71, "close": 8.78, "volume": 26037.88, "close_time": 1771261199999, "quote_volume": 227944.7654, "trades": 1491, "taker_buy_base": 13414.1, "taker_buy_quote": 117369.1768 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 8.77, "high": 8.83, "low": 8.74, "close": 8.78, "volume": 16031.57, "close_time": 1771264799999, "quote_volume": 140843.653, "trades": 893, "taker_buy_base": 8863.02, "taker_buy_quote": 77997.9875 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 8.79, "high": 8.82, "low": 8.75, "close": 8.76, "volume": 49459.0, "close_time": 1771268399999, "quote_volume": 435244.4378, "trades": 1439, "taker_buy_base": 25382.44, "taker_buy_quote": 223387.4042 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 8.75, "high": 8.82, "low": 8.74, "close": 8.79, "volume": 10635.86, "close_time": 1771271999999, "quote_volume": 93356.2276, "trades": 673, "taker_buy_base": 5878.2, "taker_buy_quote": 51592.5573 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 8.78, "high": 8.87, "low": 8.76, "close": 8.86, "volume": 13272.42, "close_time": 1771275599999, "quote_volume": 117117.8908, "trades": 844, "taker_buy_base": 8752.12, "taker_buy_quote": 77254.4114 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 8.86, "high": 8.95, "low": 8.84, "close": 8.95, "volume": 25825.22, "close_time": 1771279199999, "quote_volume": 229699.6904, "trades": 1211, "taker_buy_base": 15753.69, "taker_buy_quote": 140139.5736 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 8.94, "high": 8.97, "low": 8.88, "close": 8.9, "volume": 20190.45, "close_time": 1771282799999, "quote_volume": 180036.6991, "trades": 1719, "taker_buy_base": 8077.09, "taker_buy_quote": 72021.884 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 8.89, "high": 8.94, "low": 8.88, "close": 8.94, "volume": 6089.7, "close_time": 1771286399999, "quote_volume": 54246.4859, "trades": 722, "taker_buy_base": 3453.05, "taker_buy_quote": 30767.1366 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.94, "high": 8.96, "low": 8.91, "close": 8.92, "volume": 10568.36, "close_time": 1771289999999, "quote_volume": 94444.9641, "trades": 739, "taker_buy_base": 5104.76, "taker_buy_quote": 45618.5675 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 8.92, "high": 8.96, "low": 8.88, "close": 8.89, "volume": 11331.93, "close_time": 1771293599999, "quote_volume": 101123.6027, "trades": 735, "taker_buy_base": 4944.67, "taker_buy_quote": 44116.8817 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 8.89, "high": 8.99, "low": 8.85, "close": 8.96, "volume": 11590.8, "close_time": 1771297199999, "quote_volume": 103642.1879, "trades": 909, "taker_buy_base": 7448.86, "taker_buy_quote": 66636.0907 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 8.96, "high": 8.97, "low": 8.91, "close": 8.92, "volume": 8486.96, "close_time": 1771300799999, "quote_volume": 75805.3815, "trades": 687, "taker_buy_base": 3963.06, "taker_buy_quote": 35398.7136 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 8.92, "high": 8.96, "low": 8.89, "close": 8.91, "volume": 13002.41, "close_time": 1771304399999, "quote_volume": 115911.7688, "trades": 937, "taker_buy_base": 7335.02, "taker_buy_quote": 65404.8216 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 8.91, "high": 8.91, "low": 8.79, "close": 8.85, "volume": 18567.02, "close_time": 1771307999999, "quote_volume": 164052.3083, "trades": 1352, "taker_buy_base": 7554.56, "taker_buy_quote": 66813.5981 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 8.86, "high": 8.91, "low": 8.85, "close": 8.9, "volume": 13309.08, "close_time": 1771311599999, "quote_volume": 118066.2918, "trades": 597, "taker_buy_base": 5412.86, "taker_buy_quote": 48061.2137 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 8.89, "high": 8.9, "low": 8.83, "close": 8.87, "volume": 43769.02, "close_time": 1771315199999, "quote_volume": 388318.1017, "trades": 1029, "taker_buy_base": 18862.9, "taker_buy_quote": 167395.3954 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 8.87, "high": 8.89, "low": 8.81, "close": 8.83, "volume": 15599.04, "close_time": 1771318799999, "quote_volume": 137894.6164, "trades": 840, "taker_buy_base": 6415.37, "taker_buy_quote": 56761.2299 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 8.83, "high": 8.84, "low": 8.78, "close": 8.81, "volume": 14504.21, "close_time": 1771322399999, "quote_volume": 127681.3866, "trades": 706, "taker_buy_base": 6344.61, "taker_buy_quote": 55860.9321 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 8.81, "high": 8.83, "low": 8.73, "close": 8.75, "volume": 11428.68, "close_time": 1771325999999, "quote_volume": 100180.6207, "trades": 768, "taker_buy_base": 5860.2, "taker_buy_quote": 51375.8294 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 8.75, "high": 8.78, "low": 8.74, "close": 8.76, "volume": 15943.0, "close_time": 1771329599999, "quote_volume": 139585.6669, "trades": 783, "taker_buy_base": 7852.79, "taker_buy_quote": 68747.7012 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 8.76, "high": 8.81, "low": 8.74, "close": 8.77, "volume": 13049.43, "close_time": 1771333199999, "quote_volume": 114650.6908, "trades": 1028, "taker_buy_base": 7041.64, "taker_buy_quote": 61892.5268 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 8.76, "high": 8.88, "low": 8.76, "close": 8.86, "volume": 85027.93, "close_time": 1771336799999, "quote_volume": 751698.8826, "trades": 2295, "taker_buy_base": 27250.04, "taker_buy_quote": 240787.029 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 8.86, "high": 8.91, "low": 8.69, "close": 8.7, "volume": 74437.72, "close_time": 1771340399999, "quote_volume": 654880.7799, "trades": 3413, "taker_buy_base": 34443.9, "taker_buy_quote": 303144.6004 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 8.7, "high": 8.78, "low": 8.66, "close": 8.77, "volume": 106348.98, "close_time": 1771343999999, "quote_volume": 928124.1923, "trades": 5468, "taker_buy_base": 35408.37, "taker_buy_quote": 309279.0629 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 8.78, "high": 8.94, "low": 8.77, "close": 8.82, "volume": 89828.89, "close_time": 1771347599999, "quote_volume": 797745.5937, "trades": 4949, "taker_buy_base": 60427.31, "taker_buy_quote": 537071.7616 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 8.82, "high": 8.83, "low": 8.68, "close": 8.74, "volume": 31296.42, "close_time": 1771351199999, "quote_volume": 273738.3563, "trades": 1692, "taker_buy_base": 15408.59, "taker_buy_quote": 134706.1211 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 8.73, "high": 8.93, "low": 8.71, "close": 8.89, "volume": 39615.35, "close_time": 1771354799999, "quote_volume": 350224.1107, "trades": 2393, "taker_buy_base": 24091.52, "taker_buy_quote": 213138.0725 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 8.89, "high": 8.94, "low": 8.86, "close": 8.88, "volume": 24986.76, "close_time": 1771358399999, "quote_volume": 222106.5115, "trades": 1572, "taker_buy_base": 13112.96, "taker_buy_quote": 116554.276 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 8.88, "high": 8.89, "low": 8.82, "close": 8.85, "volume": 11376.79, "close_time": 1771361999999, "quote_volume": 100679.8397, "trades": 864, "taker_buy_base": 5484.98, "taker_buy_quote": 48535.6425 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 8.85, "high": 8.9, "low": 8.83, "close": 8.88, "volume": 7810.28, "close_time": 1771365599999, "quote_volume": 69227.5394, "trades": 529, "taker_buy_base": 4603.44, "taker_buy_quote": 40803.6329 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 8.88, "high": 8.89, "low": 8.84, "close": 8.85, "volume": 13761.37, "close_time": 1771369199999, "quote_volume": 122076.6886, "trades": 950, "taker_buy_base": 7061.84, "taker_buy_quote": 62638.122 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 8.84, "high": 8.86, "low": 8.82, "close": 8.83, "volume": 5797.47, "close_time": 1771372799999, "quote_volume": 51210.9749, "trades": 473, "taker_buy_base": 3065.03, "taker_buy_quote": 27081.0452 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.83, "high": 8.85, "low": 8.79, "close": 8.79, "volume": 6983.31, "close_time": 1771376399999, "quote_volume": 61602.5698, "trades": 805, "taker_buy_base": 3031.43, "taker_buy_quote": 26742.0792 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 8.79, "high": 8.8, "low": 8.74, "close": 8.8, "volume": 15997.5, "close_time": 1771379999999, "quote_volume": 140486.6836, "trades": 1046, "taker_buy_base": 5774.93, "taker_buy_quote": 50726.3397 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 8.79, "high": 8.87, "low": 8.78, "close": 8.85, "volume": 7770.96, "close_time": 1771383599999, "quote_volume": 68700.1628, "trades": 673, "taker_buy_base": 4211.25, "taker_buy_quote": 37220.2544 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 8.85, "high": 8.9, "low": 8.84, "close": 8.89, "volume": 3168.89, "close_time": 1771387199999, "quote_volume": 28126.4038, "trades": 542, "taker_buy_base": 1794.05, "taker_buy_quote": 15921.0338 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 8.89, "high": 8.89, "low": 8.82, "close": 8.84, "volume": 4540.06, "close_time": 1771390799999, "quote_volume": 40170.6875, "trades": 398, "taker_buy_base": 2154.11, "taker_buy_quote": 19060.795 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 8.85, "high": 8.86, "low": 8.83, "close": 8.84, "volume": 6580.58, "close_time": 1771394399999, "quote_volume": 58209.7285, "trades": 661, "taker_buy_base": 3614.81, "taker_buy_quote": 31982.022 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 8.84, "high": 8.89, "low": 8.84, "close": 8.85, "volume": 5259.55, "close_time": 1771397999999, "quote_volume": 46633.8349, "trades": 480, "taker_buy_base": 2881.95, "taker_buy_quote": 25550.247 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 8.86, "high": 8.93, "low": 8.84, "close": 8.92, "volume": 9863.17, "close_time": 1771401599999, "quote_volume": 87761.5882, "trades": 592, "taker_buy_base": 6819.91, "taker_buy_quote": 60708.8656 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 8.92, "high": 9.0, "low": 8.88, "close": 8.9, "volume": 36753.42, "close_time": 1771405199999, "quote_volume": 328736.955, "trades": 1509, "taker_buy_base": 14578.49, "taker_buy_quote": 130553.7816 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 8.9, "high": 8.92, "low": 8.88, "close": 8.88, "volume": 23269.1, "close_time": 1771408799999, "quote_volume": 207091.7196, "trades": 1367, "taker_buy_base": 11529.99, "taker_buy_quote": 102652.3442 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 8.88, "high": 8.93, "low": 8.83, "close": 8.85, "volume": 20256.95, "close_time": 1771412399999, "quote_volume": 179586.1792, "trades": 807, "taker_buy_base": 6345.41, "taker_buy_quote": 56242.9039 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 8.84, "high": 8.85, "low": 8.76, "close": 8.77, "volume": 31567.75, "close_time": 1771415999999, "quote_volume": 277624.5896, "trades": 1648, "taker_buy_base": 15227.04, "taker_buy_quote": 133952.0423 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 8.77, "high": 8.8, "low": 8.73, "close": 8.78, "volume": 41141.94, "close_time": 1771419599999, "quote_volume": 360752.9814, "trades": 1781, "taker_buy_base": 24222.16, "taker_buy_quote": 212489.1516 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 8.78, "high": 8.79, "low": 8.66, "close": 8.7, "volume": 29935.41, "close_time": 1771423199999, "quote_volume": 260543.2119, "trades": 1378, "taker_buy_base": 13596.65, "taker_buy_quote": 118361.0693 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 8.7, "high": 8.75, "low": 8.66, "close": 8.73, "volume": 61555.22, "close_time": 1771426799999, "quote_volume": 535360.168, "trades": 3241, "taker_buy_base": 26363.93, "taker_buy_quote": 229311.0608 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 8.73, "high": 8.9, "low": 8.73, "close": 8.8, "volume": 65469.42, "close_time": 1771430399999, "quote_volume": 577893.9545, "trades": 3042, "taker_buy_base": 33248.48, "taker_buy_quote": 293596.1066 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 8.8, "high": 8.8, "low": 8.69, "close": 8.72, "volume": 49681.92, "close_time": 1771433999999, "quote_volume": 433759.9834, "trades": 2805, "taker_buy_base": 26147.07, "taker_buy_quote": 228337.3926 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 8.71, "high": 8.79, "low": 8.7, "close": 8.71, "volume": 26481.17, "close_time": 1771437599999, "quote_volume": 231025.0508, "trades": 1161, "taker_buy_base": 6817.84, "taker_buy_quote": 59508.5047 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 8.71, "high": 8.72, "low": 8.6, "close": 8.62, "volume": 51442.37, "close_time": 1771441199999, "quote_volume": 444949.5941, "trades": 1908, "taker_buy_base": 26624.32, "taker_buy_quote": 230382.7368 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 8.61, "high": 8.67, "low": 8.52, "close": 8.57, "volume": 138240.46, "close_time": 1771444799999, "quote_volume": 1190828.6818, "trades": 2874, "taker_buy_base": 29596.59, "taker_buy_quote": 254603.3096 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 8.57, "high": 8.62, "low": 8.54, "close": 8.56, "volume": 29908.91, "close_time": 1771448399999, "quote_volume": 256426.1043, "trades": 1250, "taker_buy_base": 8125.65, "taker_buy_quote": 69692.6057 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 8.56, "high": 8.61, "low": 8.54, "close": 8.56, "volume": 21251.37, "close_time": 1771451999999, "quote_volume": 182336.6698, "trades": 750, "taker_buy_base": 10390.57, "taker_buy_quote": 89120.638 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 8.57, "high": 8.59, "low": 8.52, "close": 8.58, "volume": 23784.56, "close_time": 1771455599999, "quote_volume": 203592.7447, "trades": 983, "taker_buy_base": 9830.84, "taker_buy_quote": 84158.1141 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 8.57, "high": 8.61, "low": 8.56, "close": 8.61, "volume": 4768.19, "close_time": 1771459199999, "quote_volume": 40934.8827, "trades": 304, "taker_buy_base": 2561.71, "taker_buy_quote": 21998.3723 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.6, "high": 8.62, "low": 8.57, "close": 8.6, "volume": 4940.6, "close_time": 1771462799999, "quote_volume": 42463.3954, "trades": 398, "taker_buy_base": 2373.04, "taker_buy_quote": 20400.3516 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 8.61, "high": 8.68, "low": 8.61, "close": 8.67, "volume": 15479.53, "close_time": 1771466399999, "quote_volume": 133859.7932, "trades": 951, "taker_buy_base": 7801.48, "taker_buy_quote": 67443.1119 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 8.68, "high": 8.68, "low": 8.63, "close": 8.66, "volume": 18456.56, "close_time": 1771469999999, "quote_volume": 159991.3361, "trades": 1049, "taker_buy_base": 8215.96, "taker_buy_quote": 71195.8746 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 8.65, "high": 8.68, "low": 8.62, "close": 8.67, "volume": 6601.53, "close_time": 1771473599999, "quote_volume": 57149.7125, "trades": 765, "taker_buy_base": 3362.03, "taker_buy_quote": 29103.3395 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 8.67, "high": 8.72, "low": 8.67, "close": 8.68, "volume": 10612.5, "close_time": 1771477199999, "quote_volume": 92247.3, "trades": 708, "taker_buy_base": 5361.81, "taker_buy_quote": 46605.441 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 8.67, "high": 8.69, "low": 8.62, "close": 8.66, "volume": 17739.52, "close_time": 1771480799999, "quote_volume": 153564.5271, "trades": 926, "taker_buy_base": 10035.87, "taker_buy_quote": 86880.3986 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 8.65, "high": 8.75, "low": 8.65, "close": 8.72, "volume": 21964.97, "close_time": 1771484399999, "quote_volume": 191294.4868, "trades": 965, "taker_buy_base": 11436.36, "taker_buy_quote": 99509.7127 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 8.72, "high": 8.74, "low": 8.68, "close": 8.7, "volume": 19572.93, "close_time": 1771487999999, "quote_volume": 170316.1255, "trades": 1243, "taker_buy_base": 8577.83, "taker_buy_quote": 74676.0723 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 8.7, "high": 8.7, "low": 8.6, "close": 8.64, "volume": 17954.07, "close_time": 1771491599999, "quote_volume": 155005.2277, "trades": 883, "taker_buy_base": 10149.72, "taker_buy_quote": 87605.8993 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 8.64, "high": 8.69, "low": 8.6, "close": 8.6, "volume": 32613.39, "close_time": 1771495199999, "quote_volume": 281552.9242, "trades": 1030, "taker_buy_base": 17804.57, "taker_buy_quote": 153693.9725 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 8.6, "high": 8.62, "low": 8.56, "close": 8.58, "volume": 24250.35, "close_time": 1771498799999, "quote_volume": 208235.8698, "trades": 1221, "taker_buy_base": 12993.84, "taker_buy_quote": 111589.2132 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 8.58, "high": 8.61, "low": 8.56, "close": 8.57, "volume": 10335.44, "close_time": 1771502399999, "quote_volume": 88804.2025, "trades": 610, "taker_buy_base": 5960.63, "taker_buy_quote": 51213.1773 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 8.57, "high": 8.61, "low": 8.55, "close": 8.56, "volume": 26611.69, "close_time": 1771505999999, "quote_volume": 228490.2051, "trades": 647, "taker_buy_base": 9047.81, "taker_buy_quote": 77691.0042 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 8.56, "high": 8.56, "low": 8.37, "close": 8.41, "volume": 82643.98, "close_time": 1771509599999, "quote_volume": 698859.7238, "trades": 2720, "taker_buy_base": 41734.32, "taker_buy_quote": 352228.1139 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 8.4, "high": 8.53, "low": 8.4, "close": 8.48, "volume": 121546.51, "close_time": 1771513199999, "quote_volume": 1025442.9894, "trades": 4231, "taker_buy_base": 29771.39, "taker_buy_quote": 251402.3715 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 8.48, "high": 8.52, "low": 8.38, "close": 8.44, "volume": 38724.35, "close_time": 1771516799999, "quote_volume": 326428.3206, "trades": 2002, "taker_buy_base": 15684.53, "taker_buy_quote": 132298.1537 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 8.43, "high": 8.48, "low": 8.34, "close": 8.44, "volume": 18855.59, "close_time": 1771520399999, "quote_volume": 158749.3711, "trades": 1305, "taker_buy_base": 10023.94, "taker_buy_quote": 84443.814 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 8.44, "high": 8.55, "low": 8.4, "close": 8.42, "volume": 23292.7, "close_time": 1771523999999, "quote_volume": 197463.5249, "trades": 1919, "taker_buy_base": 11031.54, "taker_buy_quote": 93529.219 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 8.42, "high": 8.54, "low": 8.41, "close": 8.52, "volume": 14646.85, "close_time": 1771527599999, "quote_volume": 124333.763, "trades": 1180, "taker_buy_base": 8949.45, "taker_buy_quote": 75967.1456 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 8.52, "high": 8.54, "low": 8.46, "close": 8.52, "volume": 14111.93, "close_time": 1771531199999, "quote_volume": 119883.9774, "trades": 1092, "taker_buy_base": 8916.95, "taker_buy_quote": 75735.774 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 8.51, "high": 8.55, "low": 8.48, "close": 8.53, "volume": 23990.43, "close_time": 1771534799999, "quote_volume": 204143.8484, "trades": 1151, "taker_buy_base": 13150.95, "taker_buy_quote": 111957.7319 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 8.53, "high": 8.55, "low": 8.51, "close": 8.52, "volume": 12696.55, "close_time": 1771538399999, "quote_volume": 108325.5333, "trades": 1387, "taker_buy_base": 5835.0, "taker_buy_quote": 49802.3449 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 8.52, "high": 8.53, "low": 8.48, "close": 8.52, "volume": 16770.71, "close_time": 1771541999999, "quote_volume": 142722.1603, "trades": 1213, "taker_buy_base": 11480.27, "taker_buy_quote": 97718.2296 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 8.52, "high": 8.58, "low": 8.52, "close": 8.57, "volume": 21045.54, "close_time": 1771545599999, "quote_volume": 179956.6598, "trades": 1090, "taker_buy_base": 15144.07, "taker_buy_quote": 129491.2207 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.58, "high": 8.64, "low": 8.57, "close": 8.62, "volume": 19259.25, "close_time": 1771549199999, "quote_volume": 165660.9082, "trades": 1152, "taker_buy_base": 10026.47, "taker_buy_quote": 86228.1717 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 8.61, "high": 8.64, "low": 8.59, "close": 8.61, "volume": 13086.37, "close_time": 1771552799999, "quote_volume": 112691.6998, "trades": 707, "taker_buy_base": 6282.55, "taker_buy_quote": 54109.8854 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 8.61, "high": 8.64, "low": 8.59, "close": 8.59, "volume": 7119.02, "close_time": 1771556399999, "quote_volume": 61259.64, "trades": 462, "taker_buy_base": 3532.24, "taker_buy_quote": 30399.3552 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 8.59, "high": 8.63, "low": 8.59, "close": 8.6, "volume": 8211.36, "close_time": 1771559999999, "quote_volume": 70704.1536, "trades": 389, "taker_buy_base": 3849.85, "taker_buy_quote": 33143.4957 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 8.6, "high": 8.61, "low": 8.53, "close": 8.56, "volume": 15125.08, "close_time": 1771563599999, "quote_volume": 129580.9774, "trades": 606, "taker_buy_base": 5889.62, "taker_buy_quote": 50459.2644 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 8.56, "high": 8.67, "low": 8.54, "close": 8.63, "volume": 17597.74, "close_time": 1771567199999, "quote_volume": 151581.0694, "trades": 995, "taker_buy_base": 7928.39, "taker_buy_quote": 68333.1252 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 8.64, "high": 8.64, "low": 8.59, "close": 8.63, "volume": 6178.12, "close_time": 1771570799999, "quote_volume": 53246.413, "trades": 358, "taker_buy_base": 3154.94, "taker_buy_quote": 27200.2768 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 8.64, "high": 8.67, "low": 8.63, "close": 8.66, "volume": 8575.75, "close_time": 1771574399999, "quote_volume": 74199.5526, "trades": 451, "taker_buy_base": 4779.64, "taker_buy_quote": 41369.2478 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 8.65, "high": 8.7, "low": 8.65, "close": 8.67, "volume": 13067.38, "close_time": 1771577999999, "quote_volume": 113380.4989, "trades": 753, "taker_buy_base": 6680.32, "taker_buy_quote": 57962.505 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 8.67, "high": 8.72, "low": 8.67, "close": 8.7, "volume": 36525.27, "close_time": 1771581599999, "quote_volume": 317860.0282, "trades": 1458, "taker_buy_base": 29480.91, "taker_buy_quote": 256627.1134 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 8.7, "high": 8.72, "low": 8.66, "close": 8.66, "volume": 26735.34, "close_time": 1771585199999, "quote_volume": 232773.057, "trades": 1234, "taker_buy_base": 18096.37, "taker_buy_quote": 157657.5527 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 8.66, "high": 8.67, "low": 8.6, "close": 8.61, "volume": 47772.48, "close_time": 1771588799999, "quote_volume": 411998.9016, "trades": 2139, "taker_buy_base": 21083.2, "taker_buy_quote": 181836.1504 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 8.62, "high": 8.65, "low": 8.6, "close": 8.62, "volume": 23412.82, "close_time": 1771592399999, "quote_volume": 201767.9113, "trades": 1214, "taker_buy_base": 10668.63, "taker_buy_quote": 91964.031 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 8.62, "high": 8.62, "low": 8.45, "close": 8.5, "volume": 56441.87, "close_time": 1771595999999, "quote_volume": 481371.4553, "trades": 2957, "taker_buy_base": 25845.72, "taker_buy_quote": 220256.0855 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 8.49, "high": 8.65, "low": 8.49, "close": 8.6, "volume": 95226.7, "close_time": 1771599599999, "quote_volume": 816719.886, "trades": 2644, "taker_buy_base": 67602.42, "taker_buy_quote": 580069.9813 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 8.61, "high": 8.84, "low": 8.6, "close": 8.83, "volume": 159170.62, "close_time": 1771603199999, "quote_volume": 1388822.3861, "trades": 7128, "taker_buy_base": 105139.1, "taker_buy_quote": 916702.3367 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 8.82, "high": 8.96, "low": 8.81, "close": 8.92, "volume": 128280.58, "close_time": 1771606799999, "quote_volume": 1140749.0385, "trades": 5077, "taker_buy_base": 68632.3, "taker_buy_quote": 609930.0993 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 8.92, "high": 8.92, "low": 8.69, "close": 8.85, "volume": 83389.74, "close_time": 1771610399999, "quote_volume": 732388.198, "trades": 4023, "taker_buy_base": 42470.67, "taker_buy_quote": 372880.3758 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 8.85, "high": 8.92, "low": 8.8, "close": 8.9, "volume": 50612.35, "close_time": 1771613999999, "quote_volume": 448883.2275, "trades": 3602, "taker_buy_base": 24599.87, "taker_buy_quote": 218168.6885 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 8.9, "high": 8.92, "low": 8.86, "close": 8.9, "volume": 18564.19, "close_time": 1771617599999, "quote_volume": 164790.9287, "trades": 1197, "taker_buy_base": 7911.11, "taker_buy_quote": 70244.6472 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 8.9, "high": 8.96, "low": 8.88, "close": 8.9, "volume": 20928.59, "close_time": 1771621199999, "quote_volume": 186508.502, "trades": 1659, "taker_buy_base": 9495.9, "taker_buy_quote": 84640.4718 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 8.9, "high": 8.98, "low": 8.89, "close": 8.98, "volume": 10444.91, "close_time": 1771624799999, "quote_volume": 93313.9517, "trades": 858, "taker_buy_base": 5592.3, "taker_buy_quote": 49951.9026 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 8.98, "high": 9.0, "low": 8.93, "close": 8.97, "volume": 23822.15, "close_time": 1771628399999, "quote_volume": 213610.6844, "trades": 2525, "taker_buy_base": 10994.97, "taker_buy_quote": 98607.9956 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 8.96, "high": 8.98, "low": 8.92, "close": 8.94, "volume": 16869.91, "close_time": 1771631999999, "quote_volume": 150910.5036, "trades": 1412, "taker_buy_base": 9306.59, "taker_buy_quote": 83286.1608 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.94, "high": 8.96, "low": 8.88, "close": 8.91, "volume": 9519.98, "close_time": 1771635599999, "quote_volume": 84971.91, "trades": 635, "taker_buy_base": 3692.21, "taker_buy_quote": 32980.983 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 8.91, "high": 8.96, "low": 8.9, "close": 8.95, "volume": 7083.51, "close_time": 1771639199999, "quote_volume": 63173.0443, "trades": 399, "taker_buy_base": 3572.35, "taker_buy_quote": 31883.9457 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 8.95, "high": 8.98, "low": 8.93, "close": 8.93, "volume": 6620.52, "close_time": 1771642799999, "quote_volume": 59301.8211, "trades": 405, "taker_buy_base": 2908.18, "taker_buy_quote": 26046.7458 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 8.93, "high": 8.94, "low": 8.85, "close": 8.89, "volume": 15495.45, "close_time": 1771646399999, "quote_volume": 137702.6879, "trades": 959, "taker_buy_base": 7965.4, "taker_buy_quote": 70781.6549 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 8.88, "high": 8.89, "low": 8.85, "close": 8.88, "volume": 6858.71, "close_time": 1771649999999, "quote_volume": 60816.8194, "trades": 543, "taker_buy_base": 2779.29, "taker_buy_quote": 24644.7706 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 8.88, "high": 8.91, "low": 8.88, "close": 8.89, "volume": 5166.56, "close_time": 1771653599999, "quote_volume": 45936.6113, "trades": 335, "taker_buy_base": 1665.62, "taker_buy_quote": 14816.5943 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 8.88, "high": 8.92, "low": 8.86, "close": 8.86, "volume": 5057.35, "close_time": 1771657199999, "quote_volume": 44949.5216, "trades": 363, "taker_buy_base": 3067.47, "taker_buy_quote": 27270.2638 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 8.87, "high": 8.88, "low": 8.85, "close": 8.87, "volume": 4767.23, "close_time": 1771660799999, "quote_volume": 42286.4221, "trades": 452, "taker_buy_base": 3022.26, "taker_buy_quote": 26815.8539 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 8.87, "high": 8.91, "low": 8.85, "close": 8.91, "volume": 6098.52, "close_time": 1771664399999, "quote_volume": 54190.7107, "trades": 449, "taker_buy_base": 3998.13, "taker_buy_quote": 35524.6029 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 8.9, "high": 8.96, "low": 8.89, "close": 8.92, "volume": 14002.38, "close_time": 1771667999999, "quote_volume": 125058.8671, "trades": 873, "taker_buy_base": 8803.35, "taker_buy_quote": 78626.9161 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 8.92, "high": 8.94, "low": 8.9, "close": 8.92, "volume": 8707.84, "close_time": 1771671599999, "quote_volume": 77668.7221, "trades": 849, "taker_buy_base": 4399.26, "taker_buy_quote": 39238.5203 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 8.92, "high": 8.99, "low": 8.91, "close": 8.94, "volume": 28203.35, "close_time": 1771675199999, "quote_volume": 252467.1015, "trades": 1421, "taker_buy_base": 13180.32, "taker_buy_quote": 117999.6153 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 8.94, "high": 8.96, "low": 8.89, "close": 8.93, "volume": 17268.7, "close_time": 1771678799999, "quote_volume": 154118.3699, "trades": 772, "taker_buy_base": 7427.7, "taker_buy_quote": 66340.9859 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 8.93, "high": 8.98, "low": 8.9, "close": 8.98, "volume": 21586.76, "close_time": 1771682399999, "quote_volume": 192909.4406, "trades": 849, "taker_buy_base": 7269.11, "taker_buy_quote": 64922.4608 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 8.97, "high": 9.04, "low": 8.94, "close": 8.95, "volume": 51595.18, "close_time": 1771685999999, "quote_volume": 463758.4513, "trades": 2402, "taker_buy_base": 25355.22, "taker_buy_quote": 228035.3209 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 8.95, "high": 8.97, "low": 8.92, "close": 8.93, "volume": 27307.51, "close_time": 1771689599999, "quote_volume": 244354.4492, "trades": 2535, "taker_buy_base": 15405.67, "taker_buy_quote": 137868.4262 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 8.94, "high": 8.94, "low": 8.84, "close": 8.9, "volume": 58108.32, "close_time": 1771693199999, "quote_volume": 516249.7775, "trades": 2301, "taker_buy_base": 29557.48, "taker_buy_quote": 262553.1025 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 8.9, "high": 8.97, "low": 8.88, "close": 8.95, "volume": 25070.4, "close_time": 1771696799999, "quote_volume": 224012.0618, "trades": 979, "taker_buy_base": 18366.97, "taker_buy_quote": 164211.3236 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 8.95, "high": 9.0, "low": 8.94, "close": 8.98, "volume": 12313.67, "close_time": 1771700399999, "quote_volume": 110404.1822, "trades": 605, "taker_buy_base": 6068.06, "taker_buy_quote": 54407.2573 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 8.98, "high": 8.98, "low": 8.92, "close": 8.93, "volume": 9435.44, "close_time": 1771703999999, "quote_volume": 84494.8699, "trades": 446, "taker_buy_base": 5143.53, "taker_buy_quote": 46071.8009 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 8.93, "high": 8.95, "low": 8.87, "close": 8.88, "volume": 12712.94, "close_time": 1771707599999, "quote_volume": 113213.9069, "trades": 831, "taker_buy_base": 3063.48, "taker_buy_quote": 27286.6016 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 8.88, "high": 8.92, "low": 8.87, "close": 8.91, "volume": 11970.13, "close_time": 1771711199999, "quote_volume": 106442.1049, "trades": 639, "taker_buy_base": 6858.66, "taker_buy_quote": 61020.2992 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 8.91, "high": 8.92, "low": 8.87, "close": 8.89, "volume": 11997.09, "close_time": 1771714799999, "quote_volume": 106747.1239, "trades": 805, "taker_buy_base": 5349.93, "taker_buy_quote": 47607.0493 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 8.88, "high": 8.89, "low": 8.87, "close": 8.88, "volume": 16569.24, "close_time": 1771718399999, "quote_volume": 147192.7225, "trades": 509, "taker_buy_base": 9523.63, "taker_buy_quote": 84603.7905 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 8.87, "high": 8.88, "low": 8.81, "close": 8.84, "volume": 28219.69, "close_time": 1771721999999, "quote_volume": 249796.8533, "trades": 908, "taker_buy_base": 20370.53, "taker_buy_quote": 180385.1258 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 8.85, "high": 8.89, "low": 8.84, "close": 8.88, "volume": 6370.87, "close_time": 1771725599999, "quote_volume": 56474.7706, "trades": 502, "taker_buy_base": 2859.52, "taker_buy_quote": 25348.8528 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 8.88, "high": 8.9, "low": 8.82, "close": 8.84, "volume": 10347.98, "close_time": 1771729199999, "quote_volume": 91566.7125, "trades": 501, "taker_buy_base": 3950.93, "taker_buy_quote": 34971.2767 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 8.83, "high": 8.85, "low": 8.8, "close": 8.84, "volume": 4877.44, "close_time": 1771732799999, "quote_volume": 43037.0754, "trades": 524, "taker_buy_base": 2120.94, "taker_buy_quote": 18724.9318 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 8.84, "high": 8.86, "low": 8.84, "close": 8.85, "volume": 3544.78, "close_time": 1771736399999, "quote_volume": 31369.7857, "trades": 263, "taker_buy_base": 1879.71, "taker_buy_quote": 16637.3767 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 8.85, "high": 8.85, "low": 8.81, "close": 8.83, "volume": 6177.98, "close_time": 1771739999999, "quote_volume": 54555.1734, "trades": 635, "taker_buy_base": 3238.04, "taker_buy_quote": 28609.7485 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 8.83, "high": 8.87, "low": 8.81, "close": 8.86, "volume": 10833.12, "close_time": 1771743599999, "quote_volume": 95727.7666, "trades": 482, "taker_buy_base": 7346.13, "taker_buy_quote": 64910.8371 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 8.86, "high": 8.88, "low": 8.84, "close": 8.86, "volume": 8111.56, "close_time": 1771747199999, "quote_volume": 71845.8149, "trades": 752, "taker_buy_base": 4122.66, "taker_buy_quote": 36519.3128 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 8.86, "high": 8.87, "low": 8.8, "close": 8.8, "volume": 6653.75, "close_time": 1771750799999, "quote_volume": 58813.2378, "trades": 650, "taker_buy_base": 3095.93, "taker_buy_quote": 27373.8169 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 8.81, "high": 8.82, "low": 8.79, "close": 8.82, "volume": 4253.09, "close_time": 1771754399999, "quote_volume": 37443.9647, "trades": 367, "taker_buy_base": 2754.1, "taker_buy_quote": 24251.2881 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 8.82, "high": 8.85, "low": 8.8, "close": 8.82, "volume": 4557.34, "close_time": 1771757999999, "quote_volume": 40249.6621, "trades": 296, "taker_buy_base": 2605.98, "taker_buy_quote": 23020.7074 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 8.82, "high": 8.84, "low": 8.82, "close": 8.84, "volume": 2489.7, "close_time": 1771761599999, "quote_volume": 21986.0307, "trades": 204, "taker_buy_base": 1220.07, "taker_buy_quote": 10778.8406 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 8.84, "high": 8.85, "low": 8.73, "close": 8.76, "volume": 15544.77, "close_time": 1771765199999, "quote_volume": 136238.9047, "trades": 1182, "taker_buy_base": 8510.47, "taker_buy_quote": 74591.4285 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 8.76, "high": 8.77, "low": 8.71, "close": 8.72, "volume": 15828.32, "close_time": 1771768799999, "quote_volume": 138305.2068, "trades": 1324, "taker_buy_base": 7776.29, "taker_buy_quote": 67996.3646 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 8.73, "high": 8.76, "low": 8.7, "close": 8.72, "volume": 10889.84, "close_time": 1771772399999, "quote_volume": 94949.83, "trades": 1024, "taker_buy_base": 5730.55, "taker_buy_quote": 49983.8302 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 8.72, "high": 8.78, "low": 8.68, "close": 8.71, "volume": 38872.18, "close_time": 1771775999999, "quote_volume": 339114.6474, "trades": 1584, "taker_buy_base": 14265.53, "taker_buy_quote": 124450.2102 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 8.7, "high": 8.72, "low": 8.67, "close": 8.69, "volume": 8226.75, "close_time": 1771779599999, "quote_volume": 71494.1645, "trades": 705, "taker_buy_base": 3974.19, "taker_buy_quote": 34550.7346 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 8.7, "high": 8.7, "low": 8.61, "close": 8.63, "volume": 16002.49, "close_time": 1771783199999, "quote_volume": 138328.1966, "trades": 1368, "taker_buy_base": 4309.51, "taker_buy_quote": 37281.4992 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 8.63, "high": 8.65, "low": 8.61, "close": 8.63, "volume": 9953.43, "close_time": 1771786799999, "quote_volume": 85905.944, "trades": 642, "taker_buy_base": 4174.5, "taker_buy_quote": 36047.6532 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 8.63, "high": 8.65, "low": 8.6, "close": 8.64, "volume": 6787.82, "close_time": 1771790399999, "quote_volume": 58530.5242, "trades": 397, "taker_buy_base": 1555.84, "taker_buy_quote": 13424.3576 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 8.64, "high": 8.65, "low": 8.6, "close": 8.62, "volume": 11117.52, "close_time": 1771793999999, "quote_volume": 95886.937, "trades": 1309, "taker_buy_base": 3783.41, "taker_buy_quote": 32630.8062 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 8.61, "high": 8.67, "low": 8.61, "close": 8.66, "volume": 8693.26, "close_time": 1771797599999, "quote_volume": 75216.9185, "trades": 931, "taker_buy_base": 7518.68, "taker_buy_quote": 65058.8687 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 8.66, "high": 8.71, "low": 8.65, "close": 8.69, "volume": 6257.56, "close_time": 1771801199999, "quote_volume": 54314.0182, "trades": 644, "taker_buy_base": 3192.84, "taker_buy_quote": 27719.5246 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 8.69, "high": 8.69, "low": 8.64, "close": 8.67, "volume": 10717.38, "close_time": 1771804799999, "quote_volume": 92836.4742, "trades": 511, "taker_buy_base": 4325.16, "taker_buy_quote": 37479.8314 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.67, "high": 8.69, "low": 8.55, "close": 8.55, "volume": 11891.99, "close_time": 1771808399999, "quote_volume": 102476.6186, "trades": 849, "taker_buy_base": 4118.34, "taker_buy_quote": 35501.4071 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 8.56, "high": 8.56, "low": 8.18, "close": 8.2, "volume": 150991.23, "close_time": 1771811999999, "quote_volume": 1253590.3811, "trades": 9860, "taker_buy_base": 70311.99, "taker_buy_quote": 583943.2377 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 8.21, "high": 8.27, "low": 8.19, "close": 8.23, "volume": 36277.77, "close_time": 1771815599999, "quote_volume": 298240.9673, "trades": 2262, "taker_buy_base": 19891.42, "taker_buy_quote": 163577.6668 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 8.23, "high": 8.28, "low": 8.2, "close": 8.25, "volume": 15713.99, "close_time": 1771819199999, "quote_volume": 129379.5105, "trades": 736, "taker_buy_base": 6023.57, "taker_buy_quote": 49588.74 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 8.25, "high": 8.26, "low": 8.18, "close": 8.21, "volume": 10895.73, "close_time": 1771822799999, "quote_volume": 89467.5162, "trades": 802, "taker_buy_base": 4948.11, "taker_buy_quote": 40662.6218 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 8.21, "high": 8.28, "low": 8.21, "close": 8.24, "volume": 24264.54, "close_time": 1771826399999, "quote_volume": 200379.4074, "trades": 1052, "taker_buy_base": 17402.08, "taker_buy_quote": 143767.9723 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 8.24, "high": 8.36, "low": 8.22, "close": 8.35, "volume": 57643.96, "close_time": 1771829999999, "quote_volume": 479594.6632, "trades": 3477, "taker_buy_base": 24492.72, "taker_buy_quote": 203418.9923 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 8.35, "high": 8.39, "low": 8.32, "close": 8.35, "volume": 93798.76, "close_time": 1771833599999, "quote_volume": 785318.1513, "trades": 3051, "taker_buy_base": 14661.5, "taker_buy_quote": 122611.1739 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 8.35, "high": 8.35, "low": 8.31, "close": 8.33, "volume": 12536.38, "close_time": 1771837199999, "quote_volume": 104372.6318, "trades": 1327, "taker_buy_base": 4864.23, "taker_buy_quote": 40510.4999 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 8.34, "high": 8.53, "low": 8.34, "close": 8.52, "volume": 50176.04, "close_time": 1771840799999, "quote_volume": 424807.6393, "trades": 2576, "taker_buy_base": 31399.4, "taker_buy_quote": 265960.7955 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 8.52, "high": 8.55, "low": 8.49, "close": 8.51, "volume": 16245.77, "close_time": 1771844399999, "quote_volume": 138400.6532, "trades": 1113, "taker_buy_base": 8474.31, "taker_buy_quote": 72218.2431 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 8.51, "high": 8.52, "low": 8.45, "close": 8.48, "volume": 18080.3, "close_time": 1771847999999, "quote_volume": 153431.4316, "trades": 960, "taker_buy_base": 5571.73, "taker_buy_quote": 47295.9213 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 8.47, "high": 8.58, "low": 8.44, "close": 8.53, "volume": 16361.63, "close_time": 1771851599999, "quote_volume": 139409.5576, "trades": 915, "taker_buy_base": 9287.52, "taker_buy_quote": 79228.4755 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 8.54, "high": 8.56, "low": 8.49, "close": 8.5, "volume": 101894.85, "close_time": 1771855199999, "quote_volume": 867475.5531, "trades": 3395, "taker_buy_base": 77233.62, "taker_buy_quote": 657488.1841 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 8.5, "high": 8.52, "low": 8.41, "close": 8.45, "volume": 77908.51, "close_time": 1771858799999, "quote_volume": 660174.5211, "trades": 4400, "taker_buy_base": 38724.57, "taker_buy_quote": 328443.59 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 8.46, "high": 8.48, "low": 8.39, "close": 8.42, "volume": 20669.31, "close_time": 1771862399999, "quote_volume": 174349.9239, "trades": 1516, "taker_buy_base": 12570.38, "taker_buy_quote": 106055.8395 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 8.42, "high": 8.46, "low": 8.35, "close": 8.36, "volume": 51072.42, "close_time": 1771865999999, "quote_volume": 428750.1539, "trades": 2386, "taker_buy_base": 10074.33, "taker_buy_quote": 84606.8383 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 8.36, "high": 8.39, "low": 8.18, "close": 8.29, "volume": 35155.4, "close_time": 1771869599999, "quote_volume": 290836.9406, "trades": 3372, "taker_buy_base": 16141.77, "taker_buy_quote": 133502.4914 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 8.3, "high": 8.36, "low": 8.24, "close": 8.26, "volume": 51963.38, "close_time": 1771873199999, "quote_volume": 431238.7977, "trades": 2468, "taker_buy_base": 29518.05, "taker_buy_quote": 244976.5113 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 8.26, "high": 8.27, "low": 8.2, "close": 8.23, "volume": 19638.73, "close_time": 1771876799999, "quote_volume": 161638.4037, "trades": 1798, "taker_buy_base": 9043.49, "taker_buy_quote": 74451.1477 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 8.23, "high": 8.32, "low": 8.2, "close": 8.29, "volume": 44123.0, "close_time": 1771880399999, "quote_volume": 363514.1925, "trades": 1804, "taker_buy_base": 8940.46, "taker_buy_quote": 73762.0466 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 8.28, "high": 8.34, "low": 8.28, "close": 8.3, "volume": 8814.81, "close_time": 1771883999999, "quote_volume": 73267.5598, "trades": 853, "taker_buy_base": 3683.11, "taker_buy_quote": 30626.006 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 8.3, "high": 8.34, "low": 8.29, "close": 8.29, "volume": 21217.62, "close_time": 1771887599999, "quote_volume": 176525.5979, "trades": 1445, "taker_buy_base": 9258.1, "taker_buy_quote": 77045.4109 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 8.3, "high": 8.34, "low": 8.25, "close": 8.27, "volume": 8604.26, "close_time": 1771891199999, "quote_volume": 71320.2703, "trades": 632, "taker_buy_base": 3328.64, "taker_buy_quote": 27603.1134 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.27, "high": 8.34, "low": 8.27, "close": 8.32, "volume": 11139.57, "close_time": 1771894799999, "quote_volume": 92536.1134, "trades": 569, "taker_buy_base": 8547.67, "taker_buy_quote": 71003.7567 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 8.32, "high": 8.32, "low": 8.12, "close": 8.24, "volume": 63087.42, "close_time": 1771898399999, "quote_volume": 519048.9679, "trades": 3929, "taker_buy_base": 26006.35, "taker_buy_quote": 213839.0265 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 8.24, "high": 8.31, "low": 8.22, "close": 8.27, "volume": 18010.92, "close_time": 1771901999999, "quote_volume": 148767.2588, "trades": 1204, "taker_buy_base": 6382.16, "taker_buy_quote": 52699.5696 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 8.26, "high": 8.26, "low": 8.17, "close": 8.21, "volume": 28629.09, "close_time": 1771905599999, "quote_volume": 234968.3781, "trades": 1519, "taker_buy_base": 8563.82, "taker_buy_quote": 70281.3307 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 8.21, "high": 8.24, "low": 8.15, "close": 8.17, "volume": 65968.02, "close_time": 1771909199999, "quote_volume": 539916.4463, "trades": 3616, "taker_buy_base": 19295.58, "taker_buy_quote": 157933.1313 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 8.17, "high": 8.22, "low": 8.13, "close": 8.17, "volume": 47441.33, "close_time": 1771912799999, "quote_volume": 386961.6961, "trades": 2172, "taker_buy_base": 21148.75, "taker_buy_quote": 172661.2705 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 8.17, "high": 8.19, "low": 8.13, "close": 8.14, "volume": 11987.32, "close_time": 1771916399999, "quote_volume": 97900.9037, "trades": 885, "taker_buy_base": 6465.33, "taker_buy_quote": 52816.2334 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 8.15, "high": 8.18, "low": 8.13, "close": 8.15, "volume": 21762.41, "close_time": 1771919999999, "quote_volume": 177534.6614, "trades": 730, "taker_buy_base": 15794.23, "taker_buy_quote": 128869.7381 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 8.15, "high": 8.2, "low": 8.11, "close": 8.17, "volume": 15668.67, "close_time": 1771923599999, "quote_volume": 127830.2966, "trades": 933, "taker_buy_base": 8772.24, "taker_buy_quote": 71637.0507 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 8.18, "high": 8.18, "low": 8.1, "close": 8.17, "volume": 13215.3, "close_time": 1771927199999, "quote_volume": 107492.3512, "trades": 813, "taker_buy_base": 5076.78, "taker_buy_quote": 41361.5042 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 8.17, "high": 8.2, "low": 8.16, "close": 8.19, "volume": 22586.24, "close_time": 1771930799999, "quote_volume": 184658.7079, "trades": 1387, "taker_buy_base": 14867.56, "taker_buy_quote": 121545.2466 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 8.19, "high": 8.19, "low": 8.15, "close": 8.18, "volume": 8982.52, "close_time": 1771934399999, "quote_volume": 73383.8973, "trades": 589, "taker_buy_base": 4405.18, "taker_buy_quote": 35992.4168 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 8.18, "high": 8.19, "low": 8.14, "close": 8.14, "volume": 21476.26, "close_time": 1771937999999, "quote_volume": 175186.0724, "trades": 879, "taker_buy_base": 7072.63, "taker_buy_quote": 57728.068 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 8.15, "high": 8.16, "low": 8.06, "close": 8.09, "volume": 26270.64, "close_time": 1771941599999, "quote_volume": 213126.4559, "trades": 1589, "taker_buy_base": 12359.95, "taker_buy_quote": 100322.0432 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 8.09, "high": 8.23, "low": 8.05, "close": 8.18, "volume": 37637.84, "close_time": 1771945199999, "quote_volume": 305970.6199, "trades": 2474, "taker_buy_base": 22538.3, "taker_buy_quote": 183218.6244 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 8.18, "high": 8.23, "low": 8.15, "close": 8.21, "volume": 44425.55, "close_time": 1771948799999, "quote_volume": 364229.8816, "trades": 2000, "taker_buy_base": 26059.28, "taker_buy_quote": 213656.2849 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 8.21, "high": 8.28, "low": 8.18, "close": 8.24, "volume": 44660.32, "close_time": 1771952399999, "quote_volume": 368024.1671, "trades": 1943, "taker_buy_base": 27533.86, "taker_buy_quote": 227029.3374 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 8.25, "high": 8.28, "low": 8.22, "close": 8.24, "volume": 48253.43, "close_time": 1771955999999, "quote_volume": 398213.5798, "trades": 1921, "taker_buy_base": 28586.22, "taker_buy_quote": 235991.4536 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 8.24, "high": 8.27, "low": 8.18, "close": 8.25, "volume": 12746.28, "close_time": 1771959599999, "quote_volume": 104875.8542, "trades": 685, "taker_buy_base": 6249.71, "taker_buy_quote": 51451.2647 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 8.25, "high": 8.26, "low": 8.2, "close": 8.24, "volume": 13942.78, "close_time": 1771963199999, "quote_volume": 114745.275, "trades": 619, "taker_buy_base": 5684.96, "taker_buy_quote": 46814.4532 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 8.24, "high": 8.27, "low": 8.22, "close": 8.24, "volume": 16174.18, "close_time": 1771966799999, "quote_volume": 133216.9076, "trades": 769, "taker_buy_base": 5820.9, "taker_buy_quote": 47983.9511 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 8.23, "high": 8.24, "low": 8.16, "close": 8.2, "volume": 54768.95, "close_time": 1771970399999, "quote_volume": 448720.5456, "trades": 1379, "taker_buy_base": 32526.23, "taker_buy_quote": 266462.6829 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 8.2, "high": 8.24, "low": 8.2, "close": 8.22, "volume": 21618.58, "close_time": 1771973999999, "quote_volume": 177651.8426, "trades": 716, "taker_buy_base": 13522.72, "taker_buy_quote": 111131.0856 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 8.21, "high": 8.25, "low": 8.18, "close": 8.2, "volume": 29893.73, "close_time": 1771977599999, "quote_volume": 245487.6409, "trades": 1026, "taker_buy_base": 17682.35, "taker_buy_quote": 145300.1691 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.2, "high": 8.26, "low": 8.18, "close": 8.24, "volume": 8962.77, "close_time": 1771981199999, "quote_volume": 73648.9573, "trades": 631, "taker_buy_base": 5255.55, "taker_buy_quote": 43204.6578 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 8.24, "high": 8.61, "low": 8.24, "close": 8.57, "volume": 89159.5, "close_time": 1771984799999, "quote_volume": 756363.0721, "trades": 5222, "taker_buy_base": 42519.51, "taker_buy_quote": 360781.0822 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 8.57, "high": 8.63, "low": 8.55, "close": 8.6, "volume": 52153.79, "close_time": 1771988399999, "quote_volume": 448628.3202, "trades": 2504, "taker_buy_base": 29336.85, "taker_buy_quote": 252360.4582 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 8.6, "high": 8.62, "low": 8.5, "close": 8.51, "volume": 28890.58, "close_time": 1771991999999, "quote_volume": 246682.3293, "trades": 1781, "taker_buy_base": 13392.86, "taker_buy_quote": 114388.3123 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 8.5, "high": 8.56, "low": 8.45, "close": 8.49, "volume": 33516.84, "close_time": 1771995599999, "quote_volume": 285163.9555, "trades": 1189, "taker_buy_base": 20000.67, "taker_buy_quote": 170135.5182 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 8.49, "high": 8.51, "low": 8.36, "close": 8.41, "volume": 47168.6, "close_time": 1771999199999, "quote_volume": 396295.3517, "trades": 1976, "taker_buy_base": 24709.17, "taker_buy_quote": 207563.9676 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 8.4, "high": 8.45, "low": 8.4, "close": 8.41, "volume": 6743.79, "close_time": 1772002799999, "quote_volume": 56811.5364, "trades": 373, "taker_buy_base": 3260.87, "taker_buy_quote": 27473.8419 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 8.41, "high": 8.49, "low": 8.41, "close": 8.48, "volume": 8829.45, "close_time": 1772006399999, "quote_volume": 74621.5413, "trades": 484, "taker_buy_base": 4217.27, "taker_buy_quote": 35630.3544 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 8.48, "high": 8.54, "low": 8.43, "close": 8.53, "volume": 27424.96, "close_time": 1772009999999, "quote_volume": 233012.5449, "trades": 1469, "taker_buy_base": 16566.18, "taker_buy_quote": 140766.3842 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 8.53, "high": 8.59, "low": 8.51, "close": 8.58, "volume": 26154.01, "close_time": 1772013599999, "quote_volume": 223799.9133, "trades": 1206, "taker_buy_base": 14951.62, "taker_buy_quote": 127955.0006 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 8.58, "high": 8.62, "low": 8.56, "close": 8.59, "volume": 26386.37, "close_time": 1772017199999, "quote_volume": 226725.6187, "trades": 938, "taker_buy_base": 14629.65, "taker_buy_quote": 125740.6431 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 8.59, "high": 8.66, "low": 8.56, "close": 8.66, "volume": 18275.57, "close_time": 1772020799999, "quote_volume": 157366.8516, "trades": 860, "taker_buy_base": 10484.39, "taker_buy_quote": 90349.4928 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 8.66, "high": 8.82, "low": 8.64, "close": 8.81, "volume": 33634.26, "close_time": 1772024399999, "quote_volume": 294346.744, "trades": 2268, "taker_buy_base": 17414.77, "taker_buy_quote": 152295.2307 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 8.81, "high": 8.98, "low": 8.81, "close": 8.89, "volume": 94508.51, "close_time": 1772027999999, "quote_volume": 839467.5538, "trades": 3866, "taker_buy_base": 62359.87, "taker_buy_quote": 553547.1636 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 8.89, "high": 9.13, "low": 8.88, "close": 9.13, "volume": 121403.65, "close_time": 1772031599999, "quote_volume": 1093936.6672, "trades": 4972, "taker_buy_base": 65289.64, "taker_buy_quote": 589110.5279 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 9.12, "high": 9.33, "low": 9.09, "close": 9.28, "volume": 191938.12, "close_time": 1772035199999, "quote_volume": 1771336.0617, "trades": 7502, "taker_buy_base": 106834.78, "taker_buy_quote": 986712.2892 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 9.28, "high": 9.46, "low": 9.28, "close": 9.45, "volume": 113566.03, "close_time": 1772038799999, "quote_volume": 1066603.4758, "trades": 5372, "taker_buy_base": 55260.04, "taker_buy_quote": 518834.2079 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 9.45, "high": 9.51, "low": 9.43, "close": 9.47, "volume": 99291.77, "close_time": 1772042399999, "quote_volume": 940846.1674, "trades": 4386, "taker_buy_base": 44262.57, "taker_buy_quote": 419559.3329 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 9.47, "high": 9.51, "low": 9.38, "close": 9.44, "volume": 74365.69, "close_time": 1772045999999, "quote_volume": 703028.3921, "trades": 3544, "taker_buy_base": 43171.46, "taker_buy_quote": 408028.1303 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 9.44, "high": 9.49, "low": 9.35, "close": 9.47, "volume": 49605.51, "close_time": 1772049599999, "quote_volume": 467020.3775, "trades": 2116, "taker_buy_base": 23386.73, "taker_buy_quote": 220358.5387 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 9.48, "high": 9.49, "low": 9.38, "close": 9.43, "volume": 51270.42, "close_time": 1772053199999, "quote_volume": 483549.9527, "trades": 2566, "taker_buy_base": 26227.83, "taker_buy_quote": 247326.843 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 9.43, "high": 9.59, "low": 9.37, "close": 9.48, "volume": 115846.18, "close_time": 1772056799999, "quote_volume": 1098571.4402, "trades": 4474, "taker_buy_base": 61142.85, "taker_buy_quote": 579855.7389 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 9.49, "high": 9.55, "low": 9.38, "close": 9.42, "volume": 43814.2, "close_time": 1772060399999, "quote_volume": 414125.4324, "trades": 2014, "taker_buy_base": 17004.38, "taker_buy_quote": 160839.9274 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 9.42, "high": 9.44, "low": 9.18, "close": 9.27, "volume": 49291.1, "close_time": 1772063999999, "quote_volume": 458755.6671, "trades": 3114, "taker_buy_base": 19974.28, "taker_buy_quote": 185826.5696 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.27, "high": 9.33, "low": 9.2, "close": 9.24, "volume": 35948.48, "close_time": 1772067599999, "quote_volume": 333286.9427, "trades": 2335, "taker_buy_base": 19289.2, "taker_buy_quote": 178864.9994 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 9.24, "high": 9.28, "low": 9.18, "close": 9.21, "volume": 27554.39, "close_time": 1772071199999, "quote_volume": 254073.3141, "trades": 2015, "taker_buy_base": 13800.75, "taker_buy_quote": 127249.6643 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 9.21, "high": 9.26, "low": 9.15, "close": 9.25, "volume": 30387.79, "close_time": 1772074799999, "quote_volume": 279247.1364, "trades": 1389, "taker_buy_base": 16820.85, "taker_buy_quote": 154627.3238 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 9.25, "high": 9.26, "low": 9.2, "close": 9.23, "volume": 19653.03, "close_time": 1772078399999, "quote_volume": 181247.1478, "trades": 1338, "taker_buy_base": 10972.56, "taker_buy_quote": 101180.4361 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 9.22, "high": 9.34, "low": 9.21, "close": 9.3, "volume": 23077.03, "close_time": 1772081999999, "quote_volume": 213985.566, "trades": 1344, "taker_buy_base": 12510.01, "taker_buy_quote": 116041.7703 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 9.3, "high": 9.32, "low": 9.21, "close": 9.31, "volume": 35331.79, "close_time": 1772085599999, "quote_volume": 327571.3488, "trades": 1893, "taker_buy_base": 14137.34, "taker_buy_quote": 131030.2701 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 9.3, "high": 9.34, "low": 9.25, "close": 9.28, "volume": 30908.11, "close_time": 1772089199999, "quote_volume": 287272.0521, "trades": 1461, "taker_buy_base": 11627.92, "taker_buy_quote": 108040.0152 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 9.27, "high": 9.28, "low": 9.19, "close": 9.21, "volume": 36882.96, "close_time": 1772092799999, "quote_volume": 340851.6766, "trades": 1161, "taker_buy_base": 11105.88, "taker_buy_quote": 102567.1714 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 9.21, "high": 9.26, "low": 9.18, "close": 9.2, "volume": 29783.77, "close_time": 1772096399999, "quote_volume": 274077.5299, "trades": 1214, "taker_buy_base": 13939.62, "taker_buy_quote": 128326.4877 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 9.2, "high": 9.32, "low": 9.19, "close": 9.3, "volume": 45681.59, "close_time": 1772099999999, "quote_volume": 423952.2015, "trades": 2091, "taker_buy_base": 28656.43, "taker_buy_quote": 265915.1354 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 9.3, "high": 9.33, "low": 9.21, "close": 9.24, "volume": 25997.0, "close_time": 1772103599999, "quote_volume": 240887.5877, "trades": 1324, "taker_buy_base": 12762.43, "taker_buy_quote": 118321.7698 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 9.24, "high": 9.25, "low": 9.2, "close": 9.21, "volume": 19249.38, "close_time": 1772107199999, "quote_volume": 177435.5844, "trades": 838, "taker_buy_base": 8201.93, "taker_buy_quote": 75627.2829 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 9.22, "high": 9.32, "low": 9.21, "close": 9.3, "volume": 27854.47, "close_time": 1772110799999, "quote_volume": 258454.3015, "trades": 1372, "taker_buy_base": 15183.0, "taker_buy_quote": 140944.8015 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 9.3, "high": 9.31, "low": 9.22, "close": 9.23, "volume": 29024.7, "close_time": 1772114399999, "quote_volume": 268261.8217, "trades": 1242, "taker_buy_base": 12483.1, "taker_buy_quote": 115390.5769 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 9.23, "high": 9.28, "low": 9.09, "close": 9.15, "volume": 139799.26, "close_time": 1772117999999, "quote_volume": 1281006.3503, "trades": 5217, "taker_buy_base": 83423.09, "taker_buy_quote": 763618.0408 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 9.16, "high": 9.17, "low": 9.03, "close": 9.12, "volume": 103963.33, "close_time": 1772121599999, "quote_volume": 945820.1104, "trades": 5138, "taker_buy_base": 52151.98, "taker_buy_quote": 474543.1539 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 9.12, "high": 9.14, "low": 8.86, "close": 8.89, "volume": 118365.08, "close_time": 1772125199999, "quote_volume": 1062166.0294, "trades": 4491, "taker_buy_base": 37992.6, "taker_buy_quote": 341046.3916 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 8.89, "high": 8.97, "low": 8.85, "close": 8.89, "volume": 46551.42, "close_time": 1772128799999, "quote_volume": 414279.498, "trades": 2996, "taker_buy_base": 20571.95, "taker_buy_quote": 183132.3422 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 8.89, "high": 9.0, "low": 8.86, "close": 8.99, "volume": 29764.08, "close_time": 1772132399999, "quote_volume": 265869.3425, "trades": 1558, "taker_buy_base": 17013.42, "taker_buy_quote": 152181.9037 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 8.99, "high": 9.12, "low": 8.98, "close": 9.1, "volume": 59425.55, "close_time": 1772135999999, "quote_volume": 539198.7897, "trades": 2283, "taker_buy_base": 37391.39, "taker_buy_quote": 339205.9861 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 9.1, "high": 9.14, "low": 9.04, "close": 9.07, "volume": 41627.66, "close_time": 1772139599999, "quote_volume": 378252.2541, "trades": 1275, "taker_buy_base": 16022.28, "taker_buy_quote": 145713.0313 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 9.06, "high": 9.11, "low": 9.04, "close": 9.09, "volume": 21263.56, "close_time": 1772143199999, "quote_volume": 193180.0689, "trades": 753, "taker_buy_base": 17993.05, "taker_buy_quote": 163494.5989 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 9.08, "high": 9.14, "low": 9.08, "close": 9.14, "volume": 12456.25, "close_time": 1772146799999, "quote_volume": 113496.2359, "trades": 733, "taker_buy_base": 6461.88, "taker_buy_quote": 58876.5213 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 9.13, "high": 9.13, "low": 9.09, "close": 9.09, "volume": 7809.56, "close_time": 1772150399999, "quote_volume": 71137.7059, "trades": 641, "taker_buy_base": 3378.33, "taker_buy_quote": 30776.7429 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 9.1, "high": 9.11, "low": 9.01, "close": 9.05, "volume": 21096.05, "close_time": 1772153999999, "quote_volume": 190924.9673, "trades": 997, "taker_buy_base": 7925.12, "taker_buy_quote": 71742.4255 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 9.05, "high": 9.08, "low": 9.0, "close": 9.08, "volume": 23058.2, "close_time": 1772157599999, "quote_volume": 208443.6719, "trades": 1359, "taker_buy_base": 10248.84, "taker_buy_quote": 92662.4788 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 9.08, "high": 9.14, "low": 9.06, "close": 9.12, "volume": 15784.3, "close_time": 1772161199999, "quote_volume": 143533.0507, "trades": 882, "taker_buy_base": 8708.26, "taker_buy_quote": 79171.4228 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 9.11, "high": 9.19, "low": 9.09, "close": 9.19, "volume": 13858.12, "close_time": 1772164799999, "quote_volume": 126631.8925, "trades": 800, "taker_buy_base": 8390.72, "taker_buy_quote": 76714.4447 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 9.18, "high": 9.29, "low": 9.17, "close": 9.18, "volume": 25681.46, "close_time": 1772168399999, "quote_volume": 236957.5741, "trades": 1599, "taker_buy_base": 13237.73, "taker_buy_quote": 122164.4664 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 9.19, "high": 9.23, "low": 9.17, "close": 9.19, "volume": 11706.22, "close_time": 1772171999999, "quote_volume": 107720.947, "trades": 668, "taker_buy_base": 5287.62, "taker_buy_quote": 48646.6361 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 9.18, "high": 9.21, "low": 9.13, "close": 9.19, "volume": 13425.69, "close_time": 1772175599999, "quote_volume": 123120.5409, "trades": 1031, "taker_buy_base": 5866.4, "taker_buy_quote": 53817.3511 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 9.18, "high": 9.19, "low": 9.13, "close": 9.17, "volume": 12025.65, "close_time": 1772179199999, "quote_volume": 110176.9016, "trades": 793, "taker_buy_base": 5631.95, "taker_buy_quote": 51604.6979 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 9.17, "high": 9.24, "low": 9.14, "close": 9.18, "volume": 17566.61, "close_time": 1772182799999, "quote_volume": 161401.1325, "trades": 1176, "taker_buy_base": 10018.08, "taker_buy_quote": 92067.2496 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 9.18, "high": 9.22, "low": 9.06, "close": 9.09, "volume": 55418.9, "close_time": 1772186399999, "quote_volume": 506732.007, "trades": 2032, "taker_buy_base": 25592.23, "taker_buy_quote": 234667.2545 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 9.08, "high": 9.09, "low": 8.92, "close": 8.93, "volume": 39121.43, "close_time": 1772189999999, "quote_volume": 352052.4401, "trades": 2138, "taker_buy_base": 16828.5, "taker_buy_quote": 151422.4544 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 8.93, "high": 8.96, "low": 8.81, "close": 8.85, "volume": 40063.87, "close_time": 1772193599999, "quote_volume": 356294.43, "trades": 2611, "taker_buy_base": 18241.12, "taker_buy_quote": 162147.9006 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 8.84, "high": 8.87, "low": 8.77, "close": 8.83, "volume": 46319.51, "close_time": 1772197199999, "quote_volume": 408838.1041, "trades": 1632, "taker_buy_base": 23147.5, "taker_buy_quote": 204376.1204 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 8.82, "high": 8.87, "low": 8.74, "close": 8.84, "volume": 54960.22, "close_time": 1772200799999, "quote_volume": 482612.5033, "trades": 2360, "taker_buy_base": 24681.11, "taker_buy_quote": 216893.171 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 8.84, "high": 8.85, "low": 8.76, "close": 8.77, "volume": 26156.66, "close_time": 1772204399999, "quote_volume": 230211.9815, "trades": 2080, "taker_buy_base": 12191.22, "taker_buy_quote": 107271.1433 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 8.77, "high": 8.84, "low": 8.76, "close": 8.82, "volume": 34568.98, "close_time": 1772207999999, "quote_volume": 304554.7487, "trades": 1939, "taker_buy_base": 15671.9, "taker_buy_quote": 138089.8118 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 8.81, "high": 8.81, "low": 8.72, "close": 8.73, "volume": 23819.29, "close_time": 1772211599999, "quote_volume": 208575.1784, "trades": 1686, "taker_buy_base": 9518.48, "taker_buy_quote": 83401.134 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 8.73, "high": 8.76, "low": 8.66, "close": 8.75, "volume": 32658.96, "close_time": 1772215199999, "quote_volume": 284434.7366, "trades": 2003, "taker_buy_base": 18324.91, "taker_buy_quote": 159687.9311 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 8.75, "high": 8.76, "low": 8.67, "close": 8.67, "volume": 30200.47, "close_time": 1772218799999, "quote_volume": 263017.567, "trades": 1278, "taker_buy_base": 13654.49, "taker_buy_quote": 118945.9207 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 8.67, "high": 8.69, "low": 8.64, "close": 8.67, "volume": 12694.44, "close_time": 1772222399999, "quote_volume": 110028.5927, "trades": 1165, "taker_buy_base": 7663.92, "taker_buy_quote": 66451.6924 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 8.68, "high": 8.71, "low": 8.68, "close": 8.69, "volume": 12020.44, "close_time": 1772225999999, "quote_volume": 104507.2946, "trades": 1012, "taker_buy_base": 5767.11, "taker_buy_quote": 50153.0591 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 8.69, "high": 8.74, "low": 8.64, "close": 8.67, "volume": 9938.58, "close_time": 1772229599999, "quote_volume": 86290.1538, "trades": 774, "taker_buy_base": 4801.17, "taker_buy_quote": 41688.5821 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 8.67, "high": 8.69, "low": 8.54, "close": 8.67, "volume": 39503.15, "close_time": 1772233199999, "quote_volume": 340867.2529, "trades": 2262, "taker_buy_base": 20436.15, "taker_buy_quote": 176421.0481 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 8.67, "high": 8.72, "low": 8.67, "close": 8.71, "volume": 13858.1, "close_time": 1772236799999, "quote_volume": 120548.789, "trades": 1076, "taker_buy_base": 7051.09, "taker_buy_quote": 61338.9709 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.71, "high": 8.75, "low": 8.68, "close": 8.75, "volume": 13162.95, "close_time": 1772240399999, "quote_volume": 114615.2656, "trades": 470, "taker_buy_base": 5576.45, "taker_buy_quote": 48559.1563 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 8.75, "high": 8.75, "low": 8.69, "close": 8.7, "volume": 11487.06, "close_time": 1772243999999, "quote_volume": 100290.3752, "trades": 715, "taker_buy_base": 5173.04, "taker_buy_quote": 45175.2056 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 8.69, "high": 8.74, "low": 8.69, "close": 8.73, "volume": 6294.98, "close_time": 1772247599999, "quote_volume": 54836.0463, "trades": 329, "taker_buy_base": 2801.31, "taker_buy_quote": 24410.4266 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 8.73, "high": 8.74, "low": 8.67, "close": 8.68, "volume": 11675.48, "close_time": 1772251199999, "quote_volume": 101483.0212, "trades": 423, "taker_buy_base": 3186.22, "taker_buy_quote": 27698.9808 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 8.68, "high": 8.69, "low": 8.63, "close": 8.68, "volume": 10274.54, "close_time": 1772254799999, "quote_volume": 89111.9511, "trades": 529, "taker_buy_base": 4099.22, "taker_buy_quote": 35558.994 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 8.68, "high": 8.69, "low": 8.62, "close": 8.65, "volume": 7654.7, "close_time": 1772258399999, "quote_volume": 66231.7635, "trades": 396, "taker_buy_base": 2869.46, "taker_buy_quote": 24845.5729 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 8.65, "high": 8.65, "low": 8.26, "close": 8.28, "volume": 185832.77, "close_time": 1772261999999, "quote_volume": 1563526.589, "trades": 7741, "taker_buy_base": 86568.23, "taker_buy_quote": 727817.1017 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 8.28, "high": 8.45, "low": 8.22, "close": 8.36, "volume": 57299.65, "close_time": 1772265599999, "quote_volume": 479130.9806, "trades": 3080, "taker_buy_base": 25134.93, "taker_buy_quote": 210158.6031 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 8.35, "high": 8.35, "low": 8.26, "close": 8.28, "volume": 61057.18, "close_time": 1772269199999, "quote_volume": 506981.1991, "trades": 2318, "taker_buy_base": 21426.04, "taker_buy_quote": 177848.7855 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 8.28, "high": 8.3, "low": 8.23, "close": 8.27, "volume": 64990.62, "close_time": 1772272799999, "quote_volume": 536899.9285, "trades": 1678, "taker_buy_base": 30408.37, "taker_buy_quote": 251203.3713 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 8.26, "high": 8.33, "low": 8.21, "close": 8.32, "volume": 104454.4, "close_time": 1772276399999, "quote_volume": 861913.7438, "trades": 2786, "taker_buy_base": 53408.17, "taker_buy_quote": 440687.0633 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 8.31, "high": 8.34, "low": 8.27, "close": 8.27, "volume": 35479.31, "close_time": 1772279999999, "quote_volume": 295016.8325, "trades": 1172, "taker_buy_base": 18007.48, "taker_buy_quote": 149803.4272 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 8.28, "high": 8.34, "low": 8.28, "close": 8.32, "volume": 44111.05, "close_time": 1772283599999, "quote_volume": 366262.8905, "trades": 1629, "taker_buy_base": 30910.24, "taker_buy_quote": 256599.4442 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 8.32, "high": 8.51, "low": 8.29, "close": 8.49, "volume": 75148.16, "close_time": 1772287199999, "quote_volume": 632489.0094, "trades": 3035, "taker_buy_base": 34518.39, "taker_buy_quote": 290668.5869 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 8.5, "high": 8.55, "low": 8.38, "close": 8.39, "volume": 60069.06, "close_time": 1772290799999, "quote_volume": 507978.9587, "trades": 2762, "taker_buy_base": 26164.15, "taker_buy_quote": 221337.4662 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 8.4, "high": 8.47, "low": 8.36, "close": 8.43, "volume": 33656.54, "close_time": 1772294399999, "quote_volume": 283571.3483, "trades": 1711, "taker_buy_base": 16607.39, "taker_buy_quote": 139913.4482 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 8.43, "high": 8.5, "low": 8.41, "close": 8.49, "volume": 33935.45, "close_time": 1772297999999, "quote_volume": 287238.7175, "trades": 1177, "taker_buy_base": 15175.29, "taker_buy_quote": 128444.9895 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 8.49, "high": 8.51, "low": 8.41, "close": 8.5, "volume": 42467.07, "close_time": 1772301599999, "quote_volume": 359034.3974, "trades": 1762, "taker_buy_base": 17454.26, "taker_buy_quote": 147683.3241 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 8.49, "high": 8.67, "low": 8.47, "close": 8.62, "volume": 41030.85, "close_time": 1772305199999, "quote_volume": 350815.4901, "trades": 2513, "taker_buy_base": 21279.51, "taker_buy_quote": 182091.8827 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 8.62, "high": 8.74, "low": 8.57, "close": 8.68, "volume": 54193.87, "close_time": 1772308799999, "quote_volume": 470200.1976, "trades": 2850, "taker_buy_base": 24310.81, "taker_buy_quote": 210916.9721 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 8.69, "high": 8.85, "low": 8.67, "close": 8.84, "volume": 115973.43, "close_time": 1772312399999, "quote_volume": 1018508.7868, "trades": 5241, "taker_buy_base": 58904.41, "taker_buy_quote": 517529.8616 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 8.85, "high": 8.85, "low": 8.75, "close": 8.8, "volume": 39324.31, "close_time": 1772315999999, "quote_volume": 345719.9977, "trades": 2255, "taker_buy_base": 19185.08, "taker_buy_quote": 168669.6215 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 8.8, "high": 8.94, "low": 8.8, "close": 8.85, "volume": 37885.25, "close_time": 1772319599999, "quote_volume": 335807.1119, "trades": 2543, "taker_buy_base": 18227.48, "taker_buy_quote": 161595.4213 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 8.86, "high": 8.87, "low": 8.82, "close": 8.84, "volume": 11159.95, "close_time": 1772323199999, "quote_volume": 98716.3434, "trades": 708, "taker_buy_base": 5563.92, "taker_buy_quote": 49238.4347 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 8.85, "high": 8.87, "low": 8.81, "close": 8.83, "volume": 23074.92, "close_time": 1772326799999, "quote_volume": 203923.7008, "trades": 1172, "taker_buy_base": 12594.0, "taker_buy_quote": 111312.2808 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 8.82, "high": 9.05, "low": 8.74, "close": 9.0, "volume": 76301.19, "close_time": 1772330399999, "quote_volume": 675523.5626, "trades": 2922, "taker_buy_base": 46992.42, "taker_buy_quote": 416522.3699 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 9.0, "high": 9.21, "low": 9.0, "close": 9.1, "volume": 80245.37, "close_time": 1772333999999, "quote_volume": 732363.0298, "trades": 4326, "taker_buy_base": 40393.59, "taker_buy_quote": 368614.0341 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 9.11, "high": 9.15, "low": 9.03, "close": 9.05, "volume": 32248.23, "close_time": 1772337599999, "quote_volume": 292611.4226, "trades": 1438, "taker_buy_base": 15890.75, "taker_buy_quote": 144208.4412 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 9.06, "high": 9.08, "low": 8.97, "close": 9.05, "volume": 32497.19, "close_time": 1772341199999, "quote_volume": 293150.1939, "trades": 1271, "taker_buy_base": 13979.12, "taker_buy_quote": 126008.1614 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 9.06, "high": 9.09, "low": 9.04, "close": 9.05, "volume": 9683.45, "close_time": 1772344799999, "quote_volume": 87800.2181, "trades": 670, "taker_buy_base": 5018.83, "taker_buy_quote": 45507.6809 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 9.05, "high": 9.05, "low": 8.93, "close": 8.96, "volume": 27311.27, "close_time": 1772348399999, "quote_volume": 244920.1188, "trades": 1296, "taker_buy_base": 12282.5, "taker_buy_quote": 110063.731 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 8.96, "high": 9.01, "low": 8.95, "close": 8.98, "volume": 13630.63, "close_time": 1772351999999, "quote_volume": 122378.019, "trades": 685, "taker_buy_base": 7093.44, "taker_buy_quote": 63695.9526 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 8.97, "high": 9.0, "low": 8.85, "close": 8.88, "volume": 37900.07, "close_time": 1772355599999, "quote_volume": 337993.4595, "trades": 1565, "taker_buy_base": 24552.42, "taker_buy_quote": 218931.8468 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 8.88, "high": 8.96, "low": 8.86, "close": 8.89, "volume": 28766.07, "close_time": 1772359199999, "quote_volume": 256070.0878, "trades": 1669, "taker_buy_base": 10700.58, "taker_buy_quote": 95298.7046 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 8.89, "high": 8.92, "low": 8.84, "close": 8.88, "volume": 16709.35, "close_time": 1772362799999, "quote_volume": 148309.9628, "trades": 1218, "taker_buy_base": 9182.77, "taker_buy_quote": 81509.6373 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 8.89, "high": 8.91, "low": 8.86, "close": 8.87, "volume": 6461.96, "close_time": 1772366399999, "quote_volume": 57429.4733, "trades": 496, "taker_buy_base": 2956.49, "taker_buy_quote": 26280.8901 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 8.87, "high": 8.91, "low": 8.82, "close": 8.83, "volume": 17809.39, "close_time": 1772369999999, "quote_volume": 157973.2207, "trades": 936, "taker_buy_base": 8438.65, "taker_buy_quote": 74893.7538 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 8.83, "high": 9.02, "low": 8.78, "close": 8.96, "volume": 50903.23, "close_time": 1772373599999, "quote_volume": 453834.9838, "trades": 2820, "taker_buy_base": 30164.95, "taker_buy_quote": 269101.0667 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 8.97, "high": 9.06, "low": 8.92, "close": 8.94, "volume": 46870.67, "close_time": 1772377199999, "quote_volume": 421366.3281, "trades": 2741, "taker_buy_base": 20408.33, "taker_buy_quote": 183542.6576 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 8.94, "high": 9.0, "low": 8.91, "close": 8.92, "volume": 31317.76, "close_time": 1772380799999, "quote_volume": 280841.4046, "trades": 1783, "taker_buy_base": 16440.41, "taker_buy_quote": 147487.6335 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 8.92, "high": 8.98, "low": 8.76, "close": 8.82, "volume": 37763.66, "close_time": 1772384399999, "quote_volume": 335125.9176, "trades": 2483, "taker_buy_base": 17484.77, "taker_buy_quote": 155175.0078 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 8.82, "high": 8.84, "low": 8.72, "close": 8.78, "volume": 35359.04, "close_time": 1772387999999, "quote_volume": 310766.2879, "trades": 1781, "taker_buy_base": 16733.43, "taker_buy_quote": 147007.3894 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 8.78, "high": 8.92, "low": 8.77, "close": 8.82, "volume": 33439.68, "close_time": 1772391599999, "quote_volume": 295936.8791, "trades": 1521, "taker_buy_base": 16615.86, "taker_buy_quote": 147076.9492 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 8.81, "high": 8.81, "low": 8.68, "close": 8.7, "volume": 31538.22, "close_time": 1772395199999, "quote_volume": 275469.6073, "trades": 1569, "taker_buy_base": 14772.05, "taker_buy_quote": 129098.4677 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 8.69, "high": 8.7, "low": 8.54, "close": 8.56, "volume": 47322.19, "close_time": 1772398799999, "quote_volume": 407330.2801, "trades": 2323, "taker_buy_base": 20619.79, "taker_buy_quote": 177501.6936 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 8.56, "high": 8.64, "low": 8.55, "close": 8.63, "volume": 22466.9, "close_time": 1772402399999, "quote_volume": 193092.5106, "trades": 1139, "taker_buy_base": 11525.91, "taker_buy_quote": 99061.5369 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 8.62, "high": 8.78, "low": 8.6, "close": 8.61, "volume": 52318.75, "close_time": 1772405999999, "quote_volume": 454252.0382, "trades": 3511, "taker_buy_base": 22274.08, "taker_buy_quote": 193385.9237 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 8.6, "high": 8.72, "low": 8.58, "close": 8.68, "volume": 23285.07, "close_time": 1772409599999, "quote_volume": 201641.3272, "trades": 1893, "taker_buy_base": 10609.95, "taker_buy_quote": 91872.6177 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 8.67, "high": 8.81, "low": 8.66, "close": 8.76, "volume": 26672.47, "close_time": 1772413199999, "quote_volume": 233000.1381, "trades": 1508, "taker_buy_base": 13725.84, "taker_buy_quote": 119917.3247 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 8.77, "high": 8.88, "low": 8.75, "close": 8.78, "volume": 32812.73, "close_time": 1772416799999, "quote_volume": 289223.2908, "trades": 2190, "taker_buy_base": 17663.36, "taker_buy_quote": 155699.5386 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 8.78, "high": 8.8, "low": 8.68, "close": 8.76, "volume": 20395.03, "close_time": 1772420399999, "quote_volume": 178165.8457, "trades": 1214, "taker_buy_base": 9602.43, "taker_buy_quote": 83886.1766 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 8.76, "high": 8.86, "low": 8.72, "close": 8.82, "volume": 22105.69, "close_time": 1772423999999, "quote_volume": 195034.6938, "trades": 1348, "taker_buy_base": 13004.76, "taker_buy_quote": 114749.2313 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 8.83, "high": 8.84, "low": 8.79, "close": 8.81, "volume": 22442.73, "close_time": 1772427599999, "quote_volume": 197850.7262, "trades": 810, "taker_buy_base": 11729.95, "taker_buy_quote": 103400.5412 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 8.81, "high": 8.86, "low": 8.75, "close": 8.8, "volume": 11699.63, "close_time": 1772431199999, "quote_volume": 103029.2001, "trades": 843, "taker_buy_base": 6175.61, "taker_buy_quote": 54388.8483 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 8.8, "high": 8.8, "low": 8.66, "close": 8.69, "volume": 14951.76, "close_time": 1772434799999, "quote_volume": 130323.7302, "trades": 1055, "taker_buy_base": 7006.97, "taker_buy_quote": 61063.5211 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 8.69, "high": 8.7, "low": 8.61, "close": 8.67, "volume": 22755.01, "close_time": 1772438399999, "quote_volume": 196970.6048, "trades": 1369, "taker_buy_base": 6395.6, "taker_buy_quote": 55358.209 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 8.67, "high": 8.72, "low": 8.58, "close": 8.7, "volume": 35879.48, "close_time": 1772441999999, "quote_volume": 310122.966, "trades": 1954, "taker_buy_base": 15232.7, "taker_buy_quote": 131833.1354 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 8.7, "high": 8.77, "low": 8.68, "close": 8.68, "volume": 28974.23, "close_time": 1772445599999, "quote_volume": 252633.474, "trades": 1644, "taker_buy_base": 12977.62, "taker_buy_quote": 113171.2396 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 8.68, "high": 8.71, "low": 8.66, "close": 8.7, "volume": 11417.42, "close_time": 1772449199999, "quote_volume": 99150.7071, "trades": 753, "taker_buy_base": 6346.83, "taker_buy_quote": 55122.8036 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 8.69, "high": 8.73, "low": 8.65, "close": 8.7, "volume": 26543.05, "close_time": 1772452799999, "quote_volume": 230659.7986, "trades": 1123, "taker_buy_base": 13913.63, "taker_buy_quote": 120956.2267 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 8.69, "high": 8.71, "low": 8.63, "close": 8.66, "volume": 16813.43, "close_time": 1772456399999, "quote_volume": 145671.1318, "trades": 949, "taker_buy_base": 7960.73, "taker_buy_quote": 68991.8027 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 8.66, "high": 8.7, "low": 8.59, "close": 8.6, "volume": 20124.7, "close_time": 1772459999999, "quote_volume": 173958.2252, "trades": 1182, "taker_buy_base": 9002.82, "taker_buy_quote": 77868.5705 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 8.61, "high": 8.88, "low": 8.59, "close": 8.85, "volume": 75219.66, "close_time": 1772463599999, "quote_volume": 658001.678, "trades": 3930, "taker_buy_base": 42465.13, "taker_buy_quote": 371952.9209 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 8.85, "high": 9.18, "low": 8.83, "close": 9.11, "volume": 162366.0, "close_time": 1772467199999, "quote_volume": 1473917.18, "trades": 7025, "taker_buy_base": 83966.63, "taker_buy_quote": 762248.4379 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 9.11, "high": 9.27, "low": 9.07, "close": 9.16, "volume": 113096.9, "close_time": 1772470799999, "quote_volume": 1036486.0989, "trades": 5985, "taker_buy_base": 50537.3, "taker_buy_quote": 463483.9385 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 9.15, "high": 9.17, "low": 8.97, "close": 9.07, "volume": 44893.75, "close_time": 1772474399999, "quote_volume": 407210.388, "trades": 2775, "taker_buy_base": 21700.99, "taker_buy_quote": 196835.2226 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 9.07, "high": 9.08, "low": 8.99, "close": 9.01, "volume": 31001.76, "close_time": 1772477999999, "quote_volume": 280149.6556, "trades": 1760, "taker_buy_base": 13571.71, "taker_buy_quote": 122667.4107 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 9.01, "high": 9.05, "low": 8.95, "close": 9.04, "volume": 42645.46, "close_time": 1772481599999, "quote_volume": 383750.3957, "trades": 2339, "taker_buy_base": 21382.25, "taker_buy_quote": 192518.1383 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 9.04, "high": 9.1, "low": 8.97, "close": 9.0, "volume": 37670.93, "close_time": 1772485199999, "quote_volume": 339869.1354, "trades": 2099, "taker_buy_base": 18562.12, "taker_buy_quote": 167538.1923 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 9.0, "high": 9.05, "low": 8.96, "close": 9.04, "volume": 21664.67, "close_time": 1772488799999, "quote_volume": 195146.6861, "trades": 995, "taker_buy_base": 13472.65, "taker_buy_quote": 121447.2696 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 9.04, "high": 9.11, "low": 9.03, "close": 9.06, "volume": 21766.49, "close_time": 1772492399999, "quote_volume": 197366.7617, "trades": 1212, "taker_buy_base": 12551.21, "taker_buy_quote": 113825.9491 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 9.07, "high": 9.08, "low": 8.92, "close": 8.95, "volume": 34687.35, "close_time": 1772495999999, "quote_volume": 311128.3336, "trades": 2057, "taker_buy_base": 13075.93, "taker_buy_quote": 117244.5333 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 8.96, "high": 9.02, "low": 8.92, "close": 8.98, "volume": 28193.26, "close_time": 1772499599999, "quote_volume": 252762.7912, "trades": 1873, "taker_buy_base": 15098.63, "taker_buy_quote": 135377.7931 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 8.97, "high": 9.01, "low": 8.92, "close": 8.92, "volume": 19915.42, "close_time": 1772503199999, "quote_volume": 178583.5226, "trades": 1398, "taker_buy_base": 9934.67, "taker_buy_quote": 89116.6172 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 8.92, "high": 8.95, "low": 8.85, "close": 8.91, "volume": 25571.21, "close_time": 1772506799999, "quote_volume": 227408.5435, "trades": 1895, "taker_buy_base": 11245.76, "taker_buy_quote": 100089.5739 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 8.92, "high": 8.93, "low": 8.86, "close": 8.88, "volume": 11943.49, "close_time": 1772510399999, "quote_volume": 106149.3874, "trades": 710, "taker_buy_base": 6350.91, "taker_buy_quote": 56441.5373 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 8.88, "high": 8.9, "low": 8.83, "close": 8.84, "volume": 7343.43, "close_time": 1772513999999, "quote_volume": 65100.3615, "trades": 648, "taker_buy_base": 2954.41, "taker_buy_quote": 26203.5802 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 8.84, "high": 8.93, "low": 8.76, "close": 8.81, "volume": 51287.05, "close_time": 1772517599999, "quote_volume": 451502.0619, "trades": 2011, "taker_buy_base": 36892.86, "taker_buy_quote": 324442.7842 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 8.81, "high": 8.83, "low": 8.78, "close": 8.8, "volume": 24055.1, "close_time": 1772521199999, "quote_volume": 211600.3863, "trades": 1878, "taker_buy_base": 11702.62, "taker_buy_quote": 102951.0135 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 8.8, "high": 8.85, "low": 8.78, "close": 8.8, "volume": 17034.07, "close_time": 1772524799999, "quote_volume": 150016.9548, "trades": 1112, "taker_buy_base": 10418.68, "taker_buy_quote": 91775.8006 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 8.79, "high": 8.8, "low": 8.63, "close": 8.65, "volume": 44771.24, "close_time": 1772528399999, "quote_volume": 389492.8078, "trades": 2144, "taker_buy_base": 19507.9, "taker_buy_quote": 169596.2486 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 8.65, "high": 8.71, "low": 8.6, "close": 8.64, "volume": 47383.54, "close_time": 1772531999999, "quote_volume": 410090.9625, "trades": 2071, "taker_buy_base": 23389.08, "taker_buy_quote": 202583.9149 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 8.64, "high": 8.68, "low": 8.6, "close": 8.64, "volume": 16604.79, "close_time": 1772535599999, "quote_volume": 143421.955, "trades": 1151, "taker_buy_base": 6866.39, "taker_buy_quote": 59310.3405 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 8.64, "high": 8.68, "low": 8.61, "close": 8.67, "volume": 20794.99, "close_time": 1772539199999, "quote_volume": 179892.3318, "trades": 1057, "taker_buy_base": 7601.59, "taker_buy_quote": 65789.3763 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 8.67, "high": 8.79, "low": 8.66, "close": 8.71, "volume": 34305.4, "close_time": 1772542799999, "quote_volume": 299410.9672, "trades": 1647, "taker_buy_base": 17668.18, "taker_buy_quote": 154385.8334 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 8.71, "high": 8.72, "low": 8.6, "close": 8.63, "volume": 19465.3, "close_time": 1772546399999, "quote_volume": 168488.057, "trades": 1328, "taker_buy_base": 8438.59, "taker_buy_quote": 73036.9311 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 8.64, "high": 8.75, "low": 8.56, "close": 8.63, "volume": 46027.95, "close_time": 1772549999999, "quote_volume": 398080.955, "trades": 3410, "taker_buy_base": 18233.76, "taker_buy_quote": 157747.7525 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 8.63, "high": 8.76, "low": 8.58, "close": 8.74, "volume": 32990.24, "close_time": 1772553599999, "quote_volume": 286038.457, "trades": 2201, "taker_buy_base": 17602.16, "taker_buy_quote": 152735.1271 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 8.75, "high": 8.93, "low": 8.7, "close": 8.82, "volume": 94976.57, "close_time": 1772557199999, "quote_volume": 837907.7063, "trades": 5370, "taker_buy_base": 33732.25, "taker_buy_quote": 297522.6781 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 8.82, "high": 8.84, "low": 8.72, "close": 8.82, "volume": 24025.83, "close_time": 1772560799999, "quote_volume": 210906.891, "trades": 1862, "taker_buy_base": 12448.99, "taker_buy_quote": 109307.0978 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 8.83, "high": 8.91, "low": 8.78, "close": 8.85, "volume": 38028.95, "close_time": 1772564399999, "quote_volume": 337049.2918, "trades": 2220, "taker_buy_base": 15492.13, "taker_buy_quote": 137352.3054 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 8.84, "high": 8.85, "low": 8.77, "close": 8.81, "volume": 23318.26, "close_time": 1772567999999, "quote_volume": 205548.1802, "trades": 1573, "taker_buy_base": 10734.9, "taker_buy_quote": 94643.873 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 8.81, "high": 8.82, "low": 8.74, "close": 8.76, "volume": 22505.83, "close_time": 1772571599999, "quote_volume": 197641.1952, "trades": 1380, "taker_buy_base": 12319.86, "taker_buy_quote": 108196.3598 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 8.76, "high": 8.76, "low": 8.68, "close": 8.73, "volume": 31898.4, "close_time": 1772575199999, "quote_volume": 277798.7263, "trades": 1157, "taker_buy_base": 13388.68, "taker_buy_quote": 116586.9859 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 8.73, "high": 8.84, "low": 8.72, "close": 8.8, "volume": 20718.12, "close_time": 1772578799999, "quote_volume": 182183.6985, "trades": 1524, "taker_buy_base": 11439.84, "taker_buy_quote": 100616.834 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 8.8, "high": 8.89, "low": 8.79, "close": 8.81, "volume": 19673.71, "close_time": 1772582399999, "quote_volume": 173900.9635, "trades": 1617, "taker_buy_base": 11222.11, "taker_buy_quote": 99239.7975 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 8.81, "high": 8.82, "low": 8.73, "close": 8.81, "volume": 15918.5, "close_time": 1772585999999, "quote_volume": 139815.6604, "trades": 1153, "taker_buy_base": 8116.17, "taker_buy_quote": 71322.0103 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 8.81, "high": 8.89, "low": 8.78, "close": 8.82, "volume": 30788.42, "close_time": 1772589599999, "quote_volume": 271901.9013, "trades": 1723, "taker_buy_base": 16864.69, "taker_buy_quote": 148904.407 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 8.83, "high": 8.85, "low": 8.77, "close": 8.83, "volume": 8420.57, "close_time": 1772593199999, "quote_volume": 74161.1768, "trades": 816, "taker_buy_base": 4359.81, "taker_buy_quote": 38395.7708 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 8.83, "high": 8.84, "low": 8.69, "close": 8.76, "volume": 21429.48, "close_time": 1772596799999, "quote_volume": 187405.8161, "trades": 1428, "taker_buy_base": 8043.62, "taker_buy_quote": 70384.292 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 8.76, "high": 8.77, "low": 8.69, "close": 8.74, "volume": 21925.24, "close_time": 1772600399999, "quote_volume": 191336.5133, "trades": 1130, "taker_buy_base": 11450.45, "taker_buy_quote": 99929.6829 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 8.74, "high": 8.8, "low": 8.7, "close": 8.76, "volume": 22665.51, "close_time": 1772603999999, "quote_volume": 198331.0246, "trades": 960, "taker_buy_base": 12618.34, "taker_buy_quote": 110414.2845 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 8.76, "high": 8.82, "low": 8.71, "close": 8.79, "volume": 28191.37, "close_time": 1772607599999, "quote_volume": 247103.355, "trades": 1634, "taker_buy_base": 10920.82, "taker_buy_quote": 95792.1996 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 8.79, "high": 8.92, "low": 8.77, "close": 8.9, "volume": 30461.06, "close_time": 1772611199999, "quote_volume": 269294.7195, "trades": 1649, "taker_buy_base": 14578.13, "taker_buy_quote": 128851.0637 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 8.9, "high": 9.21, "low": 8.89, "close": 9.19, "volume": 114279.74, "close_time": 1772614799999, "quote_volume": 1034959.5996, "trades": 4057, "taker_buy_base": 71723.74, "taker_buy_quote": 650276.0733 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 9.19, "high": 9.29, "low": 9.15, "close": 9.22, "volume": 118792.68, "close_time": 1772618399999, "quote_volume": 1095622.3209, "trades": 5072, "taker_buy_base": 68344.87, "taker_buy_quote": 630759.7438 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 9.22, "high": 9.26, "low": 9.15, "close": 9.19, "volume": 51148.88, "close_time": 1772621999999, "quote_volume": 470729.9691, "trades": 2146, "taker_buy_base": 16807.89, "taker_buy_quote": 154788.6431 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 9.19, "high": 9.23, "low": 9.1, "close": 9.13, "volume": 40396.82, "close_time": 1772625599999, "quote_volume": 370007.6774, "trades": 1410, "taker_buy_base": 16234.99, "taker_buy_quote": 148712.5635 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 9.13, "high": 9.14, "low": 9.03, "close": 9.1, "volume": 35232.24, "close_time": 1772629199999, "quote_volume": 319961.4036, "trades": 1688, "taker_buy_base": 17551.8, "taker_buy_quote": 159392.5176 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 9.1, "high": 9.18, "low": 9.1, "close": 9.17, "volume": 35164.98, "close_time": 1772632799999, "quote_volume": 321536.8889, "trades": 1725, "taker_buy_base": 15475.29, "taker_buy_quote": 141545.8248 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 9.17, "high": 9.35, "low": 9.15, "close": 9.2, "volume": 127357.94, "close_time": 1772636399999, "quote_volume": 1175807.968, "trades": 7070, "taker_buy_base": 74113.06, "taker_buy_quote": 684455.3345 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 9.21, "high": 9.52, "low": 9.21, "close": 9.5, "volume": 158083.56, "close_time": 1772639999999, "quote_volume": 1481002.5162, "trades": 6081, "taker_buy_base": 78672.57, "taker_buy_quote": 737917.8444 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 9.5, "high": 9.58, "low": 9.36, "close": 9.48, "volume": 104239.55, "close_time": 1772643599999, "quote_volume": 985868.105, "trades": 5307, "taker_buy_base": 63228.16, "taker_buy_quote": 597449.4827 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 9.47, "high": 9.54, "low": 9.4, "close": 9.44, "volume": 43878.54, "close_time": 1772647199999, "quote_volume": 414946.6861, "trades": 2389, "taker_buy_base": 21435.83, "taker_buy_quote": 202810.8973 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 9.44, "high": 9.51, "low": 9.39, "close": 9.49, "volume": 42549.71, "close_time": 1772650799999, "quote_volume": 402207.6349, "trades": 2287, "taker_buy_base": 24135.94, "taker_buy_quote": 228279.7668 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 9.49, "high": 9.64, "low": 9.47, "close": 9.54, "volume": 112369.34, "close_time": 1772654399999, "quote_volume": 1075873.762, "trades": 3470, "taker_buy_base": 61169.86, "taker_buy_quote": 585557.0536 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 9.54, "high": 9.57, "low": 9.48, "close": 9.48, "volume": 32772.63, "close_time": 1772657999999, "quote_volume": 312384.2636, "trades": 1311, "taker_buy_base": 14481.69, "taker_buy_quote": 138069.8097 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 9.49, "high": 9.49, "low": 9.41, "close": 9.44, "volume": 31490.85, "close_time": 1772661599999, "quote_volume": 297305.0638, "trades": 1520, "taker_buy_base": 11480.15, "taker_buy_quote": 108379.9021 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 9.45, "high": 9.5, "low": 9.34, "close": 9.35, "volume": 28707.88, "close_time": 1772665199999, "quote_volume": 270642.498, "trades": 2600, "taker_buy_base": 10327.34, "taker_buy_quote": 97484.7301 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 9.35, "high": 9.39, "low": 9.3, "close": 9.35, "volume": 28313.25, "close_time": 1772668799999, "quote_volume": 264465.4696, "trades": 1484, "taker_buy_base": 12274.28, "taker_buy_quote": 114703.0652 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 9.35, "high": 9.39, "low": 9.33, "close": 9.35, "volume": 29191.94, "close_time": 1772672399999, "quote_volume": 273010.271, "trades": 1709, "taker_buy_base": 15498.54, "taker_buy_quote": 144954.5267 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 9.34, "high": 9.4, "low": 9.24, "close": 9.26, "volume": 28782.33, "close_time": 1772675999999, "quote_volume": 267972.304, "trades": 1818, "taker_buy_base": 12431.61, "taker_buy_quote": 115823.5346 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 9.26, "high": 9.34, "low": 9.24, "close": 9.28, "volume": 31120.25, "close_time": 1772679599999, "quote_volume": 289118.4417, "trades": 1292, "taker_buy_base": 16936.8, "taker_buy_quote": 157369.5593 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 9.28, "high": 9.31, "low": 9.23, "close": 9.26, "volume": 17037.5, "close_time": 1772683199999, "quote_volume": 157844.4707, "trades": 650, "taker_buy_base": 8985.48, "taker_buy_quote": 83268.7209 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 9.26, "high": 9.36, "low": 9.25, "close": 9.34, "volume": 52243.43, "close_time": 1772686799999, "quote_volume": 485625.8325, "trades": 1927, "taker_buy_base": 22972.27, "taker_buy_quote": 213802.0138 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 9.35, "high": 9.36, "low": 9.25, "close": 9.26, "volume": 19220.16, "close_time": 1772690399999, "quote_volume": 178453.902, "trades": 687, "taker_buy_base": 8088.89, "taker_buy_quote": 75121.2225 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 9.27, "high": 9.29, "low": 9.21, "close": 9.29, "volume": 25370.68, "close_time": 1772693999999, "quote_volume": 234833.038, "trades": 1166, "taker_buy_base": 12591.28, "taker_buy_quote": 116556.1656 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 9.29, "high": 9.3, "low": 9.18, "close": 9.22, "volume": 24696.32, "close_time": 1772697599999, "quote_volume": 228099.0337, "trades": 918, "taker_buy_base": 8469.94, "taker_buy_quote": 78218.6713 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 9.23, "high": 9.27, "low": 9.2, "close": 9.26, "volume": 21094.38, "close_time": 1772701199999, "quote_volume": 194787.9765, "trades": 1008, "taker_buy_base": 8897.12, "taker_buy_quote": 82165.5123 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 9.26, "high": 9.35, "low": 9.25, "close": 9.3, "volume": 41223.39, "close_time": 1772704799999, "quote_volume": 383574.3603, "trades": 1791, "taker_buy_base": 16353.17, "taker_buy_quote": 152176.6796 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 9.31, "high": 9.46, "low": 9.27, "close": 9.44, "volume": 68785.75, "close_time": 1772708399999, "quote_volume": 643752.1615, "trades": 2398, "taker_buy_base": 37985.55, "taker_buy_quote": 355770.0741 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 9.45, "high": 9.46, "low": 9.37, "close": 9.4, "volume": 25817.16, "close_time": 1772711999999, "quote_volume": 243110.7441, "trades": 2080, "taker_buy_base": 12964.96, "taker_buy_quote": 122104.2088 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 9.4, "high": 9.49, "low": 9.37, "close": 9.49, "volume": 37774.17, "close_time": 1772715599999, "quote_volume": 355962.571, "trades": 1465, "taker_buy_base": 20856.56, "taker_buy_quote": 196552.5624 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 9.49, "high": 9.49, "low": 9.32, "close": 9.38, "volume": 58196.28, "close_time": 1772719199999, "quote_volume": 547641.1196, "trades": 2300, "taker_buy_base": 30614.56, "taker_buy_quote": 288036.7599 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 9.38, "high": 9.43, "low": 9.32, "close": 9.4, "volume": 55793.87, "close_time": 1772722799999, "quote_volume": 522637.7256, "trades": 3258, "taker_buy_base": 27777.16, "taker_buy_quote": 260259.2586 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 9.39, "high": 9.42, "low": 9.18, "close": 9.23, "volume": 83781.64, "close_time": 1772726399999, "quote_volume": 775319.0261, "trades": 4214, "taker_buy_base": 38473.99, "taker_buy_quote": 356196.2501 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 9.23, "high": 9.24, "low": 9.08, "close": 9.18, "volume": 68681.69, "close_time": 1772729999999, "quote_volume": 629673.5281, "trades": 2919, "taker_buy_base": 35521.63, "taker_buy_quote": 325707.8088 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 9.19, "high": 9.25, "low": 9.08, "close": 9.08, "volume": 50923.79, "close_time": 1772733599999, "quote_volume": 465216.145, "trades": 2488, "taker_buy_base": 22072.09, "taker_buy_quote": 201824.4641 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 9.09, "high": 9.18, "low": 9.08, "close": 9.17, "volume": 24150.76, "close_time": 1772737199999, "quote_volume": 220618.4648, "trades": 1461, "taker_buy_base": 13682.34, "taker_buy_quote": 125018.9171 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 9.18, "high": 9.27, "low": 9.17, "close": 9.19, "volume": 25364.2, "close_time": 1772740799999, "quote_volume": 233823.0961, "trades": 1422, "taker_buy_base": 12583.36, "taker_buy_quote": 116023.6424 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 9.19, "high": 9.3, "low": 9.17, "close": 9.28, "volume": 22260.78, "close_time": 1772744399999, "quote_volume": 205943.9621, "trades": 1584, "taker_buy_base": 9318.0, "taker_buy_quote": 86245.6205 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 9.28, "high": 9.32, "low": 9.2, "close": 9.22, "volume": 27520.12, "close_time": 1772747999999, "quote_volume": 254871.0281, "trades": 985, "taker_buy_base": 11683.04, "taker_buy_quote": 108211.6294 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 9.23, "high": 9.26, "low": 9.19, "close": 9.23, "volume": 15368.62, "close_time": 1772751599999, "quote_volume": 141627.4192, "trades": 596, "taker_buy_base": 6334.17, "taker_buy_quote": 58389.8051 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 9.22, "high": 9.24, "low": 9.19, "close": 9.2, "volume": 8111.59, "close_time": 1772755199999, "quote_volume": 74718.0534, "trades": 457, "taker_buy_base": 4054.04, "taker_buy_quote": 37339.7758 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 9.21, "high": 9.23, "low": 9.18, "close": 9.2, "volume": 7042.38, "close_time": 1772758799999, "quote_volume": 64844.4944, "trades": 445, "taker_buy_base": 3282.09, "taker_buy_quote": 30221.1236 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 9.21, "high": 9.3, "low": 9.17, "close": 9.29, "volume": 21913.2, "close_time": 1772762399999, "quote_volume": 202503.046, "trades": 1238, "taker_buy_base": 11563.82, "taker_buy_quote": 106842.7627 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 9.28, "high": 9.3, "low": 9.24, "close": 9.26, "volume": 12459.54, "close_time": 1772765999999, "quote_volume": 115458.1811, "trades": 1098, "taker_buy_base": 5395.22, "taker_buy_quote": 50003.3535 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 9.26, "high": 9.29, "low": 9.23, "close": 9.27, "volume": 9522.8, "close_time": 1772769599999, "quote_volume": 88144.9795, "trades": 721, "taker_buy_base": 5137.7, "taker_buy_quote": 47555.6138 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 9.26, "high": 9.27, "low": 9.15, "close": 9.2, "volume": 12064.93, "close_time": 1772773199999, "quote_volume": 110989.5954, "trades": 982, "taker_buy_base": 6200.22, "taker_buy_quote": 57028.4099 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 9.2, "high": 9.23, "low": 9.17, "close": 9.22, "volume": 21142.65, "close_time": 1772776799999, "quote_volume": 194439.4083, "trades": 1078, "taker_buy_base": 11522.63, "taker_buy_quote": 105994.4378 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 9.21, "high": 9.23, "low": 9.18, "close": 9.2, "volume": 11779.43, "close_time": 1772780399999, "quote_volume": 108418.6294, "trades": 736, "taker_buy_base": 6149.22, "taker_buy_quote": 56600.8247 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 9.21, "high": 9.3, "low": 9.19, "close": 9.28, "volume": 20431.68, "close_time": 1772783999999, "quote_volume": 189027.4849, "trades": 1068, "taker_buy_base": 12271.22, "taker_buy_quote": 113506.0105 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 9.27, "high": 9.28, "low": 9.19, "close": 9.21, "volume": 11865.89, "close_time": 1772787599999, "quote_volume": 109606.4887, "trades": 888, "taker_buy_base": 6635.3, "taker_buy_quote": 61286.3825 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 9.22, "high": 9.22, "low": 9.08, "close": 9.12, "volume": 26041.42, "close_time": 1772791199999, "quote_volume": 237742.4851, "trades": 1465, "taker_buy_base": 12467.24, "taker_buy_quote": 113756.6565 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 9.11, "high": 9.18, "low": 9.11, "close": 9.15, "volume": 15395.28, "close_time": 1772794799999, "quote_volume": 140860.4249, "trades": 795, "taker_buy_base": 7534.62, "taker_buy_quote": 68974.0668 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 9.15, "high": 9.16, "low": 9.06, "close": 9.08, "volume": 16386.6, "close_time": 1772798399999, "quote_volume": 149389.4986, "trades": 831, "taker_buy_base": 8715.07, "taker_buy_quote": 79490.6079 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 9.08, "high": 9.1, "low": 9.0, "close": 9.07, "volume": 54653.47, "close_time": 1772801999999, "quote_volume": 494244.4636, "trades": 1787, "taker_buy_base": 20328.55, "taker_buy_quote": 183710.3847 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 9.07, "high": 9.14, "low": 8.94, "close": 8.95, "volume": 81859.69, "close_time": 1772805599999, "quote_volume": 740770.9928, "trades": 3486, "taker_buy_base": 33251.65, "taker_buy_quote": 300938.2107 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 8.95, "high": 8.98, "low": 8.77, "close": 8.81, "volume": 99780.22, "close_time": 1772809199999, "quote_volume": 885524.8811, "trades": 5244, "taker_buy_base": 43863.5, "taker_buy_quote": 389573.5995 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 8.81, "high": 8.89, "low": 8.75, "close": 8.8, "volume": 49201.74, "close_time": 1772812799999, "quote_volume": 433337.0036, "trades": 3002, "taker_buy_base": 18976.47, "taker_buy_quote": 167191.8809 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 8.78, "high": 8.81, "low": 8.72, "close": 8.74, "volume": 37618.22, "close_time": 1772816399999, "quote_volume": 329706.7434, "trades": 2405, "taker_buy_base": 13108.15, "taker_buy_quote": 114835.2085 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 8.74, "high": 8.78, "low": 8.67, "close": 8.73, "volume": 27604.18, "close_time": 1772819999999, "quote_volume": 240861.5869, "trades": 1851, "taker_buy_base": 12646.47, "taker_buy_quote": 110437.4501 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 8.72, "high": 8.81, "low": 8.71, "close": 8.78, "volume": 20915.87, "close_time": 1772823599999, "quote_volume": 183607.7464, "trades": 1229, "taker_buy_base": 9894.59, "taker_buy_quote": 86855.2058 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 8.78, "high": 8.83, "low": 8.77, "close": 8.79, "volume": 19691.19, "close_time": 1772827199999, "quote_volume": 173189.9098, "trades": 1017, "taker_buy_base": 9443.46, "taker_buy_quote": 83097.5669 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 8.79, "high": 8.81, "low": 8.73, "close": 8.78, "volume": 18021.38, "close_time": 1772830799999, "quote_volume": 157959.9119, "trades": 859, "taker_buy_base": 8476.75, "taker_buy_quote": 74350.8156 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 8.78, "high": 8.79, "low": 8.74, "close": 8.79, "volume": 10845.46, "close_time": 1772834399999, "quote_volume": 95095.2888, "trades": 333, "taker_buy_base": 4432.6, "taker_buy_quote": 38868.7218 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 8.78, "high": 8.83, "low": 8.78, "close": 8.82, "volume": 16442.24, "close_time": 1772837999999, "quote_volume": 144724.1477, "trades": 473, "taker_buy_base": 11368.93, "taker_buy_quote": 100097.2006 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 8.82, "high": 8.82, "low": 8.78, "close": 8.8, "volume": 7111.61, "close_time": 1772841599999, "quote_volume": 62586.6032, "trades": 374, "taker_buy_base": 2833.01, "taker_buy_quote": 24940.5352 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 8.8, "high": 8.84, "low": 8.79, "close": 8.82, "volume": 6796.17, "close_time": 1772845199999, "quote_volume": 59872.2296, "trades": 306, "taker_buy_base": 4290.96, "taker_buy_quote": 37804.443 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 8.81, "high": 8.82, "low": 8.78, "close": 8.78, "volume": 4951.94, "close_time": 1772848799999, "quote_volume": 43549.9664, "trades": 250, "taker_buy_base": 2333.64, "taker_buy_quote": 20525.4741 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 8.78, "high": 8.81, "low": 8.76, "close": 8.8, "volume": 7405.74, "close_time": 1772852399999, "quote_volume": 65042.6679, "trades": 312, "taker_buy_base": 4052.16, "taker_buy_quote": 35603.3067 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 8.8, "high": 8.86, "low": 8.79, "close": 8.79, "volume": 11929.76, "close_time": 1772855999999, "quote_volume": 105216.4648, "trades": 595, "taker_buy_base": 6710.08, "taker_buy_quote": 59198.0996 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 8.79, "high": 8.82, "low": 8.74, "close": 8.79, "volume": 9208.57, "close_time": 1772859599999, "quote_volume": 80790.9095, "trades": 463, "taker_buy_base": 3865.94, "taker_buy_quote": 33962.1377 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 8.79, "high": 8.82, "low": 8.79, "close": 8.81, "volume": 7399.69, "close_time": 1772863199999, "quote_volume": 65137.4758, "trades": 276, "taker_buy_base": 2751.2, "taker_buy_quote": 24229.626 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 8.81, "high": 8.81, "low": 8.76, "close": 8.76, "volume": 9900.3, "close_time": 1772866799999, "quote_volume": 86948.093, "trades": 367, "taker_buy_base": 3840.48, "taker_buy_quote": 33742.2063 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 8.76, "high": 8.83, "low": 8.73, "close": 8.8, "volume": 20807.13, "close_time": 1772870399999, "quote_volume": 182956.1785, "trades": 642, "taker_buy_base": 14804.4, "taker_buy_quote": 130310.6599 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 8.8, "high": 8.83, "low": 8.75, "close": 8.76, "volume": 34524.21, "close_time": 1772873999999, "quote_volume": 303483.2017, "trades": 1260, "taker_buy_base": 14523.39, "taker_buy_quote": 127761.1863 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 8.76, "high": 8.82, "low": 8.75, "close": 8.81, "volume": 10863.42, "close_time": 1772877599999, "quote_volume": 95531.2828, "trades": 474, "taker_buy_base": 6323.27, "taker_buy_quote": 55605.7379 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 8.81, "high": 8.82, "low": 8.76, "close": 8.77, "volume": 10209.9, "close_time": 1772881199999, "quote_volume": 89692.9628, "trades": 382, "taker_buy_base": 5448.4, "taker_buy_quote": 47872.5729 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 8.77, "high": 8.82, "low": 8.75, "close": 8.8, "volume": 8174.84, "close_time": 1772884799999, "quote_volume": 71891.8823, "trades": 932, "taker_buy_base": 4115.08, "taker_buy_quote": 36198.6443 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 8.8, "high": 8.82, "low": 8.77, "close": 8.77, "volume": 7424.55, "close_time": 1772888399999, "quote_volume": 65314.8156, "trades": 447, "taker_buy_base": 2981.99, "taker_buy_quote": 26238.7726 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 8.78, "high": 8.82, "low": 8.78, "close": 8.79, "volume": 14191.93, "close_time": 1772891999999, "quote_volume": 124869.6538, "trades": 542, "taker_buy_base": 5171.53, "taker_buy_quote": 45492.7924 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 8.79, "high": 8.81, "low": 8.73, "close": 8.8, "volume": 17937.5, "close_time": 1772895599999, "quote_volume": 157159.8824, "trades": 1278, "taker_buy_base": 8948.3, "taker_buy_quote": 78360.2085 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 8.79, "high": 8.81, "low": 8.73, "close": 8.75, "volume": 9784.54, "close_time": 1772899199999, "quote_volume": 85623.4351, "trades": 557, "taker_buy_base": 5473.65, "taker_buy_quote": 47904.7259 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 8.75, "high": 8.76, "low": 8.74, "close": 8.76, "volume": 5476.48, "close_time": 1772902799999, "quote_volume": 47941.5815, "trades": 413, "taker_buy_base": 3215.72, "taker_buy_quote": 28153.0961 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 8.76, "high": 8.81, "low": 8.76, "close": 8.77, "volume": 12805.43, "close_time": 1772906399999, "quote_volume": 112558.384, "trades": 417, "taker_buy_base": 6913.03, "taker_buy_quote": 60738.7834 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 8.78, "high": 8.78, "low": 8.68, "close": 8.72, "volume": 33842.97, "close_time": 1772909999999, "quote_volume": 295077.2686, "trades": 1175, "taker_buy_base": 14698.06, "taker_buy_quote": 128184.3883 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 8.71, "high": 8.72, "low": 8.64, "close": 8.66, "volume": 25770.18, "close_time": 1772913599999, "quote_volume": 223802.8548, "trades": 1446, "taker_buy_base": 9822.69, "taker_buy_quote": 85337.8122 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 8.66, "high": 8.71, "low": 8.66, "close": 8.7, "volume": 13808.95, "close_time": 1772917199999, "quote_volume": 119865.0762, "trades": 922, "taker_buy_base": 5375.29, "taker_buy_quote": 46679.3091 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 8.71, "high": 8.72, "low": 8.67, "close": 8.7, "volume": 10994.06, "close_time": 1772920799999, "quote_volume": 95659.8948, "trades": 476, "taker_buy_base": 3877.81, "taker_buy_quote": 33735.9309 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 8.71, "high": 8.71, "low": 8.65, "close": 8.68, "volume": 8794.66, "close_time": 1772924399999, "quote_volume": 76283.9046, "trades": 679, "taker_buy_base": 4585.76, "taker_buy_quote": 39782.6436 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 8.67, "high": 8.71, "low": 8.67, "close": 8.69, "volume": 5340.81, "close_time": 1772927999999, "quote_volume": 46427.1395, "trades": 314, "taker_buy_base": 2592.91, "taker_buy_quote": 22543.7704 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.7, "high": 8.72, "low": 8.65, "close": 8.66, "volume": 16993.36, "close_time": 1772931599999, "quote_volume": 147440.7775, "trades": 792, "taker_buy_base": 8599.43, "taker_buy_quote": 74607.226 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 8.67, "high": 8.71, "low": 8.66, "close": 8.7, "volume": 9962.66, "close_time": 1772935199999, "quote_volume": 86439.5369, "trades": 1034, "taker_buy_base": 5188.22, "taker_buy_quote": 45006.4597 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 8.7, "high": 8.7, "low": 8.58, "close": 8.6, "volume": 24151.76, "close_time": 1772938799999, "quote_volume": 208321.2174, "trades": 1159, "taker_buy_base": 8031.73, "taker_buy_quote": 69358.9459 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 8.59, "high": 8.63, "low": 8.59, "close": 8.61, "volume": 11307.46, "close_time": 1772942399999, "quote_volume": 97335.3997, "trades": 659, "taker_buy_base": 5457.22, "taker_buy_quote": 46981.6791 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 8.6, "high": 8.63, "low": 8.53, "close": 8.55, "volume": 14516.55, "close_time": 1772945999999, "quote_volume": 124471.6862, "trades": 822, "taker_buy_base": 6070.35, "taker_buy_quote": 52094.9486 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 8.55, "high": 8.64, "low": 8.55, "close": 8.6, "volume": 9374.67, "close_time": 1772949599999, "quote_volume": 80663.2238, "trades": 710, "taker_buy_base": 4591.08, "taker_buy_quote": 39505.7327 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 8.61, "high": 8.62, "low": 8.57, "close": 8.61, "volume": 3673.74, "close_time": 1772953199999, "quote_volume": 31563.7607, "trades": 425, "taker_buy_base": 1720.27, "taker_buy_quote": 14778.9388 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 8.61, "high": 8.66, "low": 8.6, "close": 8.63, "volume": 6220.37, "close_time": 1772956799999, "quote_volume": 53732.0622, "trades": 522, "taker_buy_base": 2072.72, "taker_buy_quote": 17911.675 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 8.63, "high": 8.64, "low": 8.59, "close": 8.63, "volume": 10782.66, "close_time": 1772960399999, "quote_volume": 92975.8471, "trades": 628, "taker_buy_base": 3703.54, "taker_buy_quote": 31932.636 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 8.63, "high": 8.71, "low": 8.62, "close": 8.68, "volume": 24591.32, "close_time": 1772963999999, "quote_volume": 213491.8106, "trades": 1021, "taker_buy_base": 12976.13, "taker_buy_quote": 112620.4419 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 8.69, "high": 8.78, "low": 8.69, "close": 8.73, "volume": 13107.93, "close_time": 1772967599999, "quote_volume": 114599.3141, "trades": 749, "taker_buy_base": 7001.86, "taker_buy_quote": 61215.889 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 8.73, "high": 8.74, "low": 8.63, "close": 8.65, "volume": 12830.84, "close_time": 1772971199999, "quote_volume": 111180.3023, "trades": 892, "taker_buy_base": 5791.59, "taker_buy_quote": 50216.0251 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 8.66, "high": 8.68, "low": 8.56, "close": 8.65, "volume": 20767.37, "close_time": 1772974799999, "quote_volume": 179109.7001, "trades": 1636, "taker_buy_base": 9906.0, "taker_buy_quote": 85427.0708 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 8.66, "high": 8.66, "low": 8.54, "close": 8.6, "volume": 22528.36, "close_time": 1772978399999, "quote_volume": 193622.4973, "trades": 1401, "taker_buy_base": 10298.1, "taker_buy_quote": 88576.7914 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 8.6, "high": 8.62, "low": 8.55, "close": 8.58, "volume": 8989.15, "close_time": 1772981999999, "quote_volume": 77158.1945, "trades": 615, "taker_buy_base": 4206.99, "taker_buy_quote": 36126.6086 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 8.58, "high": 8.59, "low": 8.54, "close": 8.56, "volume": 7547.84, "close_time": 1772985599999, "quote_volume": 64653.4289, "trades": 656, "taker_buy_base": 3793.48, "taker_buy_quote": 32494.1947 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 8.56, "high": 8.57, "low": 8.5, "close": 8.52, "volume": 16816.16, "close_time": 1772989199999, "quote_volume": 143473.8955, "trades": 914, "taker_buy_base": 7461.36, "taker_buy_quote": 63679.2353 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 8.53, "high": 8.58, "low": 8.52, "close": 8.56, "volume": 22177.41, "close_time": 1772992799999, "quote_volume": 189715.9217, "trades": 1022, "taker_buy_base": 13823.05, "taker_buy_quote": 118264.7625 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 8.56, "high": 8.57, "low": 8.52, "close": 8.54, "volume": 9007.32, "close_time": 1772996399999, "quote_volume": 76917.0976, "trades": 525, "taker_buy_base": 4633.7, "taker_buy_quote": 39585.5085 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 8.55, "high": 8.67, "low": 8.53, "close": 8.64, "volume": 17641.65, "close_time": 1772999999999, "quote_volume": 151976.5109, "trades": 1037, "taker_buy_base": 11813.94, "taker_buy_quote": 101720.9139 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 8.64, "high": 8.7, "low": 8.6, "close": 8.63, "volume": 23622.31, "close_time": 1773003599999, "quote_volume": 203944.005, "trades": 841, "taker_buy_base": 11465.22, "taker_buy_quote": 99035.8786 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 8.64, "high": 8.64, "low": 8.57, "close": 8.59, "volume": 11206.58, "close_time": 1773007199999, "quote_volume": 96323.9646, "trades": 650, "taker_buy_base": 4359.79, "taker_buy_quote": 37478.7379 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 8.59, "high": 8.59, "low": 8.4, "close": 8.55, "volume": 94780.34, "close_time": 1773010799999, "quote_volume": 804611.5192, "trades": 4070, "taker_buy_base": 45415.12, "taker_buy_quote": 385656.8048 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 8.56, "high": 8.59, "low": 8.5, "close": 8.51, "volume": 22825.0, "close_time": 1773014399999, "quote_volume": 195083.338, "trades": 1192, "taker_buy_base": 9301.0, "taker_buy_quote": 79489.1675 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 8.52, "high": 8.66, "low": 8.51, "close": 8.56, "volume": 28582.46, "close_time": 1773017999999, "quote_volume": 245301.6108, "trades": 1892, "taker_buy_base": 13825.46, "taker_buy_quote": 118679.1019 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 8.56, "high": 8.61, "low": 8.53, "close": 8.53, "volume": 28109.94, "close_time": 1773021599999, "quote_volume": 240970.1733, "trades": 1593, "taker_buy_base": 16127.86, "taker_buy_quote": 138299.0762 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 8.53, "high": 8.64, "low": 8.51, "close": 8.61, "volume": 24419.99, "close_time": 1773025199999, "quote_volume": 209429.524, "trades": 1223, "taker_buy_base": 8591.03, "taker_buy_quote": 73619.6696 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 8.6, "high": 8.8, "low": 8.6, "close": 8.68, "volume": 49210.59, "close_time": 1773028799999, "quote_volume": 428696.348, "trades": 2802, "taker_buy_base": 25970.93, "taker_buy_quote": 226126.3142 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 8.69, "high": 8.76, "low": 8.68, "close": 8.69, "volume": 12244.7, "close_time": 1773032399999, "quote_volume": 106716.1872, "trades": 1063, "taker_buy_base": 6188.47, "taker_buy_quote": 53937.9956 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 8.7, "high": 8.87, "low": 8.68, "close": 8.83, "volume": 35967.83, "close_time": 1773035999999, "quote_volume": 316717.285, "trades": 1707, "taker_buy_base": 17076.29, "taker_buy_quote": 150384.9106 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 8.84, "high": 8.85, "low": 8.73, "close": 8.73, "volume": 27412.72, "close_time": 1773039599999, "quote_volume": 241083.4993, "trades": 1070, "taker_buy_base": 12510.91, "taker_buy_quote": 110037.7425 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 8.74, "high": 8.75, "low": 8.64, "close": 8.74, "volume": 26593.33, "close_time": 1773043199999, "quote_volume": 231475.503, "trades": 1333, "taker_buy_base": 13880.19, "taker_buy_quote": 120836.4376 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 8.74, "high": 8.8, "low": 8.72, "close": 8.76, "volume": 19356.83, "close_time": 1773046799999, "quote_volume": 169501.5256, "trades": 1187, "taker_buy_base": 9772.54, "taker_buy_quote": 85602.6135 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 8.76, "high": 8.85, "low": 8.71, "close": 8.78, "volume": 39550.87, "close_time": 1773050399999, "quote_volume": 348314.2352, "trades": 1869, "taker_buy_base": 13072.31, "taker_buy_quote": 114927.0919 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 8.78, "high": 8.8, "low": 8.75, "close": 8.77, "volume": 16443.21, "close_time": 1773053999999, "quote_volume": 144383.195, "trades": 1089, "taker_buy_base": 8502.46, "taker_buy_quote": 74674.5318 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 8.76, "high": 8.8, "low": 8.71, "close": 8.78, "volume": 8576.96, "close_time": 1773057599999, "quote_volume": 75081.1288, "trades": 672, "taker_buy_base": 3524.5, "taker_buy_quote": 30846.3626 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 8.78, "high": 8.85, "low": 8.77, "close": 8.82, "volume": 23546.33, "close_time": 1773061199999, "quote_volume": 207593.9941, "trades": 1048, "taker_buy_base": 14144.12, "taker_buy_quote": 124695.9239 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 8.82, "high": 8.96, "low": 8.8, "close": 8.92, "volume": 50207.79, "close_time": 1773064799999, "quote_volume": 446599.8369, "trades": 2870, "taker_buy_base": 27420.2, "taker_buy_quote": 244011.0624 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 8.92, "high": 8.97, "low": 8.83, "close": 8.93, "volume": 61546.89, "close_time": 1773068399999, "quote_volume": 549052.2444, "trades": 3753, "taker_buy_base": 35475.6, "taker_buy_quote": 316523.8765 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 8.93, "high": 8.97, "low": 8.88, "close": 8.93, "volume": 44766.67, "close_time": 1773071999999, "quote_volume": 399842.2574, "trades": 2237, "taker_buy_base": 24995.72, "taker_buy_quote": 223319.3723 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 8.93, "high": 8.98, "low": 8.91, "close": 8.94, "volume": 36814.54, "close_time": 1773075599999, "quote_volume": 329033.1654, "trades": 1709, "taker_buy_base": 20741.34, "taker_buy_quote": 185408.795 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 8.95, "high": 8.99, "low": 8.87, "close": 8.92, "volume": 32535.08, "close_time": 1773079199999, "quote_volume": 290826.8273, "trades": 1942, "taker_buy_base": 17562.38, "taker_buy_quote": 157155.135 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 8.91, "high": 8.96, "low": 8.86, "close": 8.91, "volume": 36215.71, "close_time": 1773082799999, "quote_volume": 323192.7408, "trades": 1372, "taker_buy_base": 18301.28, "taker_buy_quote": 163406.3256 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 8.91, "high": 9.11, "low": 8.87, "close": 9.0, "volume": 109767.77, "close_time": 1773086399999, "quote_volume": 989785.7319, "trades": 6504, "taker_buy_base": 39789.54, "taker_buy_quote": 358963.8363 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 9.01, "high": 9.04, "low": 8.95, "close": 8.98, "volume": 34777.19, "close_time": 1773089999999, "quote_volume": 312915.597, "trades": 1355, "taker_buy_base": 16171.08, "taker_buy_quote": 145493.706 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 8.98, "high": 9.02, "low": 8.97, "close": 8.99, "volume": 39924.62, "close_time": 1773093599999, "quote_volume": 359129.3098, "trades": 2527, "taker_buy_base": 25273.57, "taker_buy_quote": 227405.5321 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 9.0, "high": 9.0, "low": 8.88, "close": 8.92, "volume": 37089.6, "close_time": 1773097199999, "quote_volume": 331174.546, "trades": 1326, "taker_buy_base": 14568.8, "taker_buy_quote": 130078.332 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 8.91, "high": 8.92, "low": 8.85, "close": 8.87, "volume": 16372.19, "close_time": 1773100799999, "quote_volume": 145430.5751, "trades": 909, "taker_buy_base": 7488.21, "taker_buy_quote": 66538.9632 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 8.87, "high": 8.96, "low": 8.85, "close": 8.92, "volume": 15651.07, "close_time": 1773104399999, "quote_volume": 139455.239, "trades": 837, "taker_buy_base": 9333.0, "taker_buy_quote": 83188.8938 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 8.91, "high": 8.96, "low": 8.87, "close": 8.92, "volume": 12021.55, "close_time": 1773107999999, "quote_volume": 107168.017, "trades": 774, "taker_buy_base": 5640.81, "taker_buy_quote": 50270.4186 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 8.93, "high": 9.08, "low": 8.9, "close": 9.04, "volume": 34141.69, "close_time": 1773111599999, "quote_volume": 307814.9113, "trades": 2087, "taker_buy_base": 19348.49, "taker_buy_quote": 174394.2979 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 9.03, "high": 9.05, "low": 8.92, "close": 8.94, "volume": 14925.18, "close_time": 1773115199999, "quote_volume": 134262.2162, "trades": 868, "taker_buy_base": 6743.92, "taker_buy_quote": 60668.1266 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 8.93, "high": 9.04, "low": 8.93, "close": 9.02, "volume": 14557.65, "close_time": 1773118799999, "quote_volume": 130895.5792, "trades": 836, "taker_buy_base": 6905.66, "taker_buy_quote": 62063.964 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 9.01, "high": 9.04, "low": 8.99, "close": 9.01, "volume": 21220.78, "close_time": 1773122399999, "quote_volume": 191482.5771, "trades": 705, "taker_buy_base": 9803.1, "taker_buy_quote": 88487.5095 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 9.01, "high": 9.02, "low": 8.97, "close": 9.0, "volume": 11204.22, "close_time": 1773125999999, "quote_volume": 100890.1364, "trades": 604, "taker_buy_base": 5788.85, "taker_buy_quote": 52136.3027 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 9.0, "high": 9.09, "low": 8.98, "close": 9.09, "volume": 31203.68, "close_time": 1773129599999, "quote_volume": 282251.6698, "trades": 1538, "taker_buy_base": 17668.21, "taker_buy_quote": 159827.9343 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 9.09, "high": 9.17, "low": 9.07, "close": 9.07, "volume": 76142.97, "close_time": 1773133199999, "quote_volume": 694590.3663, "trades": 3733, "taker_buy_base": 27909.01, "taker_buy_quote": 254838.8654 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 9.07, "high": 9.16, "low": 9.07, "close": 9.12, "volume": 28129.43, "close_time": 1773136799999, "quote_volume": 256486.2482, "trades": 1423, "taker_buy_base": 16809.7, "taker_buy_quote": 153266.5216 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 9.12, "high": 9.13, "low": 9.06, "close": 9.1, "volume": 21079.97, "close_time": 1773140399999, "quote_volume": 191627.1137, "trades": 1112, "taker_buy_base": 11513.02, "taker_buy_quote": 104694.9284 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 9.11, "high": 9.11, "low": 9.06, "close": 9.07, "volume": 42965.82, "close_time": 1773143999999, "quote_volume": 390576.4711, "trades": 2339, "taker_buy_base": 22395.57, "taker_buy_quote": 203701.3345 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 9.07, "high": 9.09, "low": 9.03, "close": 9.05, "volume": 14116.2, "close_time": 1773147599999, "quote_volume": 127775.4884, "trades": 1060, "taker_buy_base": 5330.02, "taker_buy_quote": 48258.5726 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 9.05, "high": 9.1, "low": 8.94, "close": 8.96, "volume": 68901.37, "close_time": 1773151199999, "quote_volume": 620723.2918, "trades": 3551, "taker_buy_base": 33857.73, "taker_buy_quote": 304568.3087 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 8.96, "high": 9.16, "low": 8.86, "close": 9.14, "volume": 81632.23, "close_time": 1773154799999, "quote_volume": 732183.3036, "trades": 3839, "taker_buy_base": 43466.05, "taker_buy_quote": 390414.8324 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 9.15, "high": 9.18, "low": 9.07, "close": 9.13, "volume": 51276.56, "close_time": 1773158399999, "quote_volume": 467375.6253, "trades": 2779, "taker_buy_base": 22658.11, "taker_buy_quote": 206594.072 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 9.14, "high": 9.18, "low": 9.09, "close": 9.16, "volume": 31550.13, "close_time": 1773161999999, "quote_volume": 288534.0976, "trades": 1889, "taker_buy_base": 15992.94, "taker_buy_quote": 146305.7525 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 9.15, "high": 9.18, "low": 9.07, "close": 9.11, "volume": 41745.77, "close_time": 1773165599999, "quote_volume": 380752.3711, "trades": 2438, "taker_buy_base": 21318.61, "taker_buy_quote": 194519.2423 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 9.11, "high": 9.11, "low": 8.95, "close": 8.97, "volume": 47181.06, "close_time": 1773169199999, "quote_volume": 424705.9749, "trades": 2317, "taker_buy_base": 22231.05, "taker_buy_quote": 200101.5172 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 8.97, "high": 8.99, "low": 8.92, "close": 8.97, "volume": 27098.2, "close_time": 1773172799999, "quote_volume": 242849.0951, "trades": 1528, "taker_buy_base": 13036.36, "taker_buy_quote": 116846.7764 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 8.97, "high": 9.01, "low": 8.97, "close": 8.99, "volume": 25825.26, "close_time": 1773176399999, "quote_volume": 232199.4501, "trades": 1202, "taker_buy_base": 12901.38, "taker_buy_quote": 116023.1799 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 8.99, "high": 9.02, "low": 8.91, "close": 8.94, "volume": 65490.78, "close_time": 1773179999999, "quote_volume": 588141.1553, "trades": 2054, "taker_buy_base": 32813.8, "taker_buy_quote": 294816.7277 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 8.93, "high": 8.98, "low": 8.9, "close": 8.96, "volume": 23443.56, "close_time": 1773183599999, "quote_volume": 209593.7983, "trades": 971, "taker_buy_base": 12290.02, "taker_buy_quote": 109912.6925 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 8.96, "high": 8.99, "low": 8.96, "close": 8.99, "volume": 13379.87, "close_time": 1773187199999, "quote_volume": 120134.2404, "trades": 652, "taker_buy_base": 7563.52, "taker_buy_quote": 67930.5076 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 8.99, "high": 9.0, "low": 8.93, "close": 8.98, "volume": 18339.6, "close_time": 1773190799999, "quote_volume": 164502.3121, "trades": 770, "taker_buy_base": 11492.03, "taker_buy_quote": 103083.5186 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 8.98, "high": 9.01, "low": 8.97, "close": 8.99, "volume": 10298.49, "close_time": 1773194399999, "quote_volume": 92577.0114, "trades": 562, "taker_buy_base": 5409.16, "taker_buy_quote": 48632.7161 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 9.0, "high": 9.01, "low": 8.91, "close": 8.97, "volume": 16028.49, "close_time": 1773197999999, "quote_volume": 143756.8401, "trades": 764, "taker_buy_base": 7325.18, "taker_buy_quote": 65705.506 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 8.98, "high": 8.98, "low": 8.92, "close": 8.93, "volume": 17136.68, "close_time": 1773201599999, "quote_volume": 153294.549, "trades": 635, "taker_buy_base": 9099.72, "taker_buy_quote": 81405.6988 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 8.93, "high": 9.04, "low": 8.91, "close": 9.02, "volume": 24143.29, "close_time": 1773205199999, "quote_volume": 216702.7968, "trades": 741, "taker_buy_base": 12994.54, "taker_buy_quote": 116690.74 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 9.02, "high": 9.04, "low": 8.86, "close": 8.89, "volume": 21790.57, "close_time": 1773208799999, "quote_volume": 194228.8111, "trades": 929, "taker_buy_base": 9421.0, "taker_buy_quote": 84004.9552 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 8.89, "high": 8.97, "low": 8.88, "close": 8.95, "volume": 19200.54, "close_time": 1773212399999, "quote_volume": 171298.7988, "trades": 821, "taker_buy_base": 11264.33, "taker_buy_quote": 100466.293 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 8.95, "high": 8.96, "low": 8.88, "close": 8.88, "volume": 17871.95, "close_time": 1773215999999, "quote_volume": 159267.6643, "trades": 730, "taker_buy_base": 8103.65, "taker_buy_quote": 72222.0435 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 8.89, "high": 8.93, "low": 8.88, "close": 8.93, "volume": 18580.69, "close_time": 1773219599999, "quote_volume": 165452.1427, "trades": 826, "taker_buy_base": 10460.0, "taker_buy_quote": 93158.5923 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 8.92, "high": 8.95, "low": 8.88, "close": 8.89, "volume": 16077.32, "close_time": 1773223199999, "quote_volume": 143210.4742, "trades": 521, "taker_buy_base": 5845.75, "taker_buy_quote": 52095.3049 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 8.89, "high": 8.97, "low": 8.88, "close": 8.95, "volume": 16536.75, "close_time": 1773226799999, "quote_volume": 147533.3698, "trades": 524, "taker_buy_base": 8436.93, "taker_buy_quote": 75320.6193 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 8.94, "high": 8.98, "low": 8.9, "close": 8.91, "volume": 15657.45, "close_time": 1773230399999, "quote_volume": 139771.2009, "trades": 605, "taker_buy_base": 8949.2, "taker_buy_quote": 79882.1364 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 8.91, "high": 9.05, "low": 8.89, "close": 8.96, "volume": 50550.03, "close_time": 1773233999999, "quote_volume": 452894.8396, "trades": 1549, "taker_buy_base": 22074.46, "taker_buy_quote": 198184.9915 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 8.96, "high": 9.17, "low": 8.96, "close": 9.04, "volume": 65358.24, "close_time": 1773237599999, "quote_volume": 592935.3965, "trades": 2995, "taker_buy_base": 33454.4, "taker_buy_quote": 303542.5708 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 9.05, "high": 9.13, "low": 9.03, "close": 9.06, "volume": 36768.83, "close_time": 1773241199999, "quote_volume": 334175.6246, "trades": 2469, "taker_buy_base": 18137.11, "taker_buy_quote": 164932.8621 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 9.07, "high": 9.08, "low": 8.9, "close": 9.0, "volume": 33699.83, "close_time": 1773244799999, "quote_volume": 302812.7934, "trades": 2253, "taker_buy_base": 15252.55, "taker_buy_quote": 137049.235 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 9.0, "high": 9.08, "low": 8.98, "close": 9.06, "volume": 36561.2, "close_time": 1773248399999, "quote_volume": 329960.4017, "trades": 1927, "taker_buy_base": 18443.13, "taker_buy_quote": 166553.8516 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 9.06, "high": 9.16, "low": 9.03, "close": 9.08, "volume": 58862.74, "close_time": 1773251999999, "quote_volume": 535589.4292, "trades": 3204, "taker_buy_base": 33929.86, "taker_buy_quote": 309021.9396 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 9.09, "high": 9.12, "low": 9.06, "close": 9.09, "volume": 67111.06, "close_time": 1773255599999, "quote_volume": 610055.2295, "trades": 2715, "taker_buy_base": 29327.62, "taker_buy_quote": 266781.0046 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 9.09, "high": 9.11, "low": 9.05, "close": 9.09, "volume": 38908.29, "close_time": 1773259199999, "quote_volume": 353464.178, "trades": 1430, "taker_buy_base": 16907.26, "taker_buy_quote": 153639.085 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 9.09, "high": 9.09, "low": 9.03, "close": 9.06, "volume": 16918.64, "close_time": 1773262799999, "quote_volume": 153218.603, "trades": 626, "taker_buy_base": 4882.04, "taker_buy_quote": 44205.883 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 9.06, "high": 9.09, "low": 9.04, "close": 9.07, "volume": 20213.41, "close_time": 1773266399999, "quote_volume": 183160.0705, "trades": 850, "taker_buy_base": 9372.55, "taker_buy_quote": 84963.1151 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 9.07, "high": 9.11, "low": 9.01, "close": 9.05, "volume": 15881.39, "close_time": 1773269999999, "quote_volume": 143900.5919, "trades": 693, "taker_buy_base": 9028.07, "taker_buy_quote": 81809.285 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 9.05, "high": 9.07, "low": 8.98, "close": 9.0, "volume": 23728.54, "close_time": 1773273599999, "quote_volume": 214060.6288, "trades": 785, "taker_buy_base": 8659.79, "taker_buy_quote": 78115.8758 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 9.0, "high": 9.02, "low": 8.98, "close": 9.0, "volume": 14044.34, "close_time": 1773277199999, "quote_volume": 126418.3963, "trades": 513, "taker_buy_base": 5983.55, "taker_buy_quote": 53869.8978 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 9.01, "high": 9.01, "low": 8.94, "close": 8.96, "volume": 17220.13, "close_time": 1773280799999, "quote_volume": 154336.6399, "trades": 742, "taker_buy_base": 8992.99, "taker_buy_quote": 80612.0065 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 8.95, "high": 8.96, "low": 8.86, "close": 8.87, "volume": 33133.37, "close_time": 1773284399999, "quote_volume": 295475.6486, "trades": 1306, "taker_buy_base": 13904.86, "taker_buy_quote": 124019.4934 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 8.87, "high": 8.91, "low": 8.83, "close": 8.86, "volume": 19668.48, "close_time": 1773287999999, "quote_volume": 174520.572, "trades": 935, "taker_buy_base": 10093.6, "taker_buy_quote": 89594.7224 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 8.86, "high": 8.91, "low": 8.86, "close": 8.87, "volume": 28401.62, "close_time": 1773291599999, "quote_volume": 252358.8478, "trades": 824, "taker_buy_base": 21106.57, "taker_buy_quote": 187592.3933 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 8.87, "high": 8.9, "low": 8.84, "close": 8.89, "volume": 21942.56, "close_time": 1773295199999, "quote_volume": 194677.3431, "trades": 1074, "taker_buy_base": 9903.09, "taker_buy_quote": 87909.4876 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 8.89, "high": 8.92, "low": 8.88, "close": 8.91, "volume": 22355.86, "close_time": 1773298799999, "quote_volume": 199002.3138, "trades": 766, "taker_buy_base": 8801.91, "taker_buy_quote": 78368.7812 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 8.91, "high": 8.96, "low": 8.89, "close": 8.95, "volume": 17788.69, "close_time": 1773302399999, "quote_volume": 158857.4544, "trades": 740, "taker_buy_base": 9268.2, "taker_buy_quote": 82761.8472 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 8.95, "high": 9.01, "low": 8.94, "close": 8.97, "volume": 23930.08, "close_time": 1773305999999, "quote_volume": 214649.1773, "trades": 1024, "taker_buy_base": 12129.23, "taker_buy_quote": 108727.1894 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 8.97, "high": 9.05, "low": 8.93, "close": 8.99, "volume": 34208.46, "close_time": 1773309599999, "quote_volume": 307059.8879, "trades": 1360, "taker_buy_base": 17557.85, "taker_buy_quote": 157559.6872 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 9.0, "high": 9.11, "low": 8.98, "close": 9.07, "volume": 40198.56, "close_time": 1773313199999, "quote_volume": 363591.8313, "trades": 1443, "taker_buy_base": 22074.11, "taker_buy_quote": 199725.0427 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 9.07, "high": 9.08, "low": 9.02, "close": 9.03, "volume": 20119.61, "close_time": 1773316799999, "quote_volume": 182288.4401, "trades": 914, "taker_buy_base": 6358.2, "taker_buy_quote": 57614.4044 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 9.03, "high": 9.07, "low": 9.01, "close": 9.04, "volume": 19199.25, "close_time": 1773320399999, "quote_volume": 173589.4873, "trades": 1078, "taker_buy_base": 7750.67, "taker_buy_quote": 70072.5166 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 9.04, "high": 9.07, "low": 8.97, "close": 9.01, "volume": 28846.22, "close_time": 1773323999999, "quote_volume": 260078.6789, "trades": 1560, "taker_buy_base": 15179.75, "taker_buy_quote": 136905.257 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 9.02, "high": 9.1, "low": 8.89, "close": 8.95, "volume": 58980.89, "close_time": 1773327599999, "quote_volume": 529353.3062, "trades": 2646, "taker_buy_base": 27247.29, "taker_buy_quote": 245064.9593 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 8.96, "high": 9.09, "low": 8.92, "close": 9.03, "volume": 49304.97, "close_time": 1773331199999, "quote_volume": 443719.4738, "trades": 2112, "taker_buy_base": 29067.56, "taker_buy_quote": 261571.7803 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 9.03, "high": 9.08, "low": 8.96, "close": 9.05, "volume": 26063.14, "close_time": 1773334799999, "quote_volume": 235522.3466, "trades": 1500, "taker_buy_base": 13114.44, "taker_buy_quote": 118559.8908 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 9.06, "high": 9.07, "low": 8.99, "close": 9.01, "volume": 19011.43, "close_time": 1773338399999, "quote_volume": 171512.6522, "trades": 919, "taker_buy_base": 7638.1, "taker_buy_quote": 68946.294 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 9.01, "high": 9.02, "low": 8.96, "close": 8.98, "volume": 44687.46, "close_time": 1773341999999, "quote_volume": 402195.9655, "trades": 1167, "taker_buy_base": 27348.37, "taker_buy_quote": 246294.9909 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 8.97, "high": 9.06, "low": 8.97, "close": 9.04, "volume": 36680.37, "close_time": 1773345599999, "quote_volume": 330266.3949, "trades": 1798, "taker_buy_base": 7811.65, "taker_buy_quote": 70417.47 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 9.03, "high": 9.04, "low": 8.96, "close": 8.98, "volume": 50794.28, "close_time": 1773349199999, "quote_volume": 456664.6209, "trades": 986, "taker_buy_base": 23149.0, "taker_buy_quote": 208146.3526 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 8.98, "high": 9.03, "low": 8.97, "close": 9.02, "volume": 22121.78, "close_time": 1773352799999, "quote_volume": 199418.4037, "trades": 1107, "taker_buy_base": 15455.54, "taker_buy_quote": 139328.3458 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 9.02, "high": 9.03, "low": 8.97, "close": 9.0, "volume": 14314.19, "close_time": 1773356399999, "quote_volume": 128866.46, "trades": 534, "taker_buy_base": 7863.91, "taker_buy_quote": 70781.796 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 9.01, "high": 9.09, "low": 9.01, "close": 9.05, "volume": 64800.77, "close_time": 1773359999999, "quote_volume": 586633.0713, "trades": 3514, "taker_buy_base": 47179.93, "taker_buy_quote": 427089.3072 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 9.06, "high": 9.4, "low": 9.03, "close": 9.25, "volume": 126396.81, "close_time": 1773363599999, "quote_volume": 1168383.3421, "trades": 6864, "taker_buy_base": 70852.25, "taker_buy_quote": 654607.1791 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 9.26, "high": 9.34, "low": 9.24, "close": 9.32, "volume": 22739.51, "close_time": 1773367199999, "quote_volume": 211329.0415, "trades": 1254, "taker_buy_base": 11758.16, "taker_buy_quote": 109250.1535 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 9.33, "high": 9.33, "low": 9.2, "close": 9.22, "volume": 29468.47, "close_time": 1773370799999, "quote_volume": 272936.9209, "trades": 1926, "taker_buy_base": 13293.24, "taker_buy_quote": 123056.8176 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 9.23, "high": 9.3, "low": 9.2, "close": 9.29, "volume": 28492.43, "close_time": 1773374399999, "quote_volume": 263250.0011, "trades": 1509, "taker_buy_base": 10789.51, "taker_buy_quote": 99742.5218 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 9.29, "high": 9.3, "low": 9.24, "close": 9.25, "volume": 9418.3, "close_time": 1773377999999, "quote_volume": 87229.7549, "trades": 570, "taker_buy_base": 4662.45, "taker_buy_quote": 43189.1518 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 9.25, "high": 9.29, "low": 9.21, "close": 9.27, "volume": 19409.99, "close_time": 1773381599999, "quote_volume": 179727.639, "trades": 899, "taker_buy_base": 9117.01, "taker_buy_quote": 84410.5078 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 9.27, "high": 9.28, "low": 9.17, "close": 9.18, "volume": 19028.3, "close_time": 1773385199999, "quote_volume": 175377.4836, "trades": 1023, "taker_buy_base": 7484.59, "taker_buy_quote": 68935.9806 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 9.18, "high": 9.23, "low": 9.17, "close": 9.19, "volume": 28525.61, "close_time": 1773388799999, "quote_volume": 262530.8811, "trades": 982, "taker_buy_base": 20217.32, "taker_buy_quote": 186151.3138 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 9.2, "high": 9.29, "low": 9.16, "close": 9.22, "volume": 35389.14, "close_time": 1773392399999, "quote_volume": 326323.9735, "trades": 2410, "taker_buy_base": 11491.32, "taker_buy_quote": 106014.2306 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 9.22, "high": 9.3, "low": 9.21, "close": 9.27, "volume": 20367.73, "close_time": 1773395999999, "quote_volume": 188418.1812, "trades": 948, "taker_buy_base": 9952.84, "taker_buy_quote": 92089.0977 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 9.28, "high": 9.33, "low": 9.28, "close": 9.3, "volume": 26200.85, "close_time": 1773399599999, "quote_volume": 243627.7851, "trades": 1149, "taker_buy_base": 12793.98, "taker_buy_quote": 118980.6416 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 9.3, "high": 9.31, "low": 9.25, "close": 9.28, "volume": 32383.64, "close_time": 1773403199999, "quote_volume": 300531.8091, "trades": 1446, "taker_buy_base": 10821.56, "taker_buy_quote": 100467.0455 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 9.27, "high": 9.44, "low": 9.27, "close": 9.39, "volume": 70219.78, "close_time": 1773406799999, "quote_volume": 655762.7896, "trades": 3171, "taker_buy_base": 40667.8, "taker_buy_quote": 379794.9436 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 9.39, "high": 9.58, "low": 9.37, "close": 9.52, "volume": 169585.17, "close_time": 1773410399999, "quote_volume": 1610875.0789, "trades": 5511, "taker_buy_base": 99993.6, "taker_buy_quote": 949605.5995 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 9.53, "high": 9.6, "low": 9.34, "close": 9.37, "volume": 146692.27, "close_time": 1773413999999, "quote_volume": 1388957.4046, "trades": 5491, "taker_buy_base": 63362.28, "taker_buy_quote": 600700.1211 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 9.37, "high": 9.43, "low": 9.24, "close": 9.27, "volume": 80723.45, "close_time": 1773417599999, "quote_volume": 754414.3699, "trades": 2976, "taker_buy_base": 32806.09, "taker_buy_quote": 306539.1235 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 9.27, "high": 9.34, "low": 9.2, "close": 9.29, "volume": 60482.99, "close_time": 1773421199999, "quote_volume": 560261.2014, "trades": 2794, "taker_buy_base": 23093.16, "taker_buy_quote": 214027.9584 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 9.29, "high": 9.31, "low": 9.1, "close": 9.14, "volume": 96500.23, "close_time": 1773424799999, "quote_volume": 885755.7875, "trades": 3611, "taker_buy_base": 47824.16, "taker_buy_quote": 439147.8259 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 9.14, "high": 9.19, "low": 9.11, "close": 9.12, "volume": 30235.28, "close_time": 1773428399999, "quote_volume": 276669.4363, "trades": 1398, "taker_buy_base": 12949.36, "taker_buy_quote": 118512.3981 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 9.12, "high": 9.17, "low": 9.1, "close": 9.14, "volume": 31656.65, "close_time": 1773431999999, "quote_volume": 289308.694, "trades": 923, "taker_buy_base": 20634.54, "taker_buy_quote": 188634.4627 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 9.15, "high": 9.18, "low": 9.14, "close": 9.17, "volume": 17247.0, "close_time": 1773435599999, "quote_volume": 157994.0394, "trades": 796, "taker_buy_base": 9257.66, "taker_buy_quote": 84810.2512 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 9.18, "high": 9.2, "low": 9.12, "close": 9.14, "volume": 28815.84, "close_time": 1773439199999, "quote_volume": 263916.9364, "trades": 907, "taker_buy_base": 9414.0, "taker_buy_quote": 86165.2923 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 9.13, "high": 9.15, "low": 9.02, "close": 9.06, "volume": 40965.65, "close_time": 1773442799999, "quote_volume": 371636.2838, "trades": 1699, "taker_buy_base": 18018.18, "taker_buy_quote": 163443.6709 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 9.06, "high": 9.11, "low": 9.05, "close": 9.08, "volume": 17700.75, "close_time": 1773446399999, "quote_volume": 160848.8046, "trades": 697, "taker_buy_base": 6710.83, "taker_buy_quote": 60993.3735 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 9.08, "high": 9.11, "low": 9.05, "close": 9.06, "volume": 28563.59, "close_time": 1773449999999, "quote_volume": 259394.7323, "trades": 1016, "taker_buy_base": 11614.79, "taker_buy_quote": 105500.909 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 9.05, "high": 9.09, "low": 9.02, "close": 9.09, "volume": 17358.49, "close_time": 1773453599999, "quote_volume": 157214.9297, "trades": 569, "taker_buy_base": 9530.71, "taker_buy_quote": 86331.7705 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 9.08, "high": 9.1, "low": 9.06, "close": 9.08, "volume": 13154.24, "close_time": 1773457199999, "quote_volume": 119474.2263, "trades": 438, "taker_buy_base": 6998.25, "taker_buy_quote": 63576.3526 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 9.08, "high": 9.13, "low": 9.07, "close": 9.11, "volume": 19524.39, "close_time": 1773460799999, "quote_volume": 177911.8869, "trades": 656, "taker_buy_base": 10179.86, "taker_buy_quote": 92774.2495 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 9.12, "high": 9.15, "low": 9.09, "close": 9.09, "volume": 15791.34, "close_time": 1773464399999, "quote_volume": 144033.0338, "trades": 571, "taker_buy_base": 7494.84, "taker_buy_quote": 68358.7598 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 9.09, "high": 9.1, "low": 9.03, "close": 9.07, "volume": 23790.78, "close_time": 1773467999999, "quote_volume": 215639.0734, "trades": 1470, "taker_buy_base": 14582.3, "taker_buy_quote": 132191.2156 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 9.06, "high": 9.06, "low": 8.97, "close": 9.01, "volume": 25088.85, "close_time": 1773471599999, "quote_volume": 226054.9671, "trades": 1462, "taker_buy_base": 13007.28, "taker_buy_quote": 117250.8828 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 9.0, "high": 9.01, "low": 8.96, "close": 8.98, "volume": 22114.49, "close_time": 1773475199999, "quote_volume": 198643.8451, "trades": 538, "taker_buy_base": 9556.25, "taker_buy_quote": 85846.9224 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 8.98, "high": 9.0, "low": 8.96, "close": 8.99, "volume": 12730.98, "close_time": 1773478799999, "quote_volume": 114356.335, "trades": 520, "taker_buy_base": 7523.13, "taker_buy_quote": 67577.9119 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 8.98, "high": 9.01, "low": 8.92, "close": 8.94, "volume": 21759.22, "close_time": 1773482399999, "quote_volume": 194937.1194, "trades": 717, "taker_buy_base": 11126.11, "taker_buy_quote": 99621.0724 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 8.94, "high": 8.96, "low": 8.92, "close": 8.95, "volume": 13900.13, "close_time": 1773485999999, "quote_volume": 124271.9046, "trades": 434, "taker_buy_base": 5709.92, "taker_buy_quote": 51058.666 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 8.95, "high": 9.0, "low": 8.95, "close": 9.0, "volume": 11478.56, "close_time": 1773489599999, "quote_volume": 103073.4337, "trades": 403, "taker_buy_base": 5027.86, "taker_buy_quote": 45131.4731 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 8.99, "high": 9.01, "low": 8.98, "close": 8.98, "volume": 11108.03, "close_time": 1773493199999, "quote_volume": 99876.3441, "trades": 339, "taker_buy_base": 5582.86, "taker_buy_quote": 50208.8381 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 8.99, "high": 9.02, "low": 8.99, "close": 9.0, "volume": 9436.04, "close_time": 1773496799999, "quote_volume": 84934.913, "trades": 233, "taker_buy_base": 6407.99, "taker_buy_quote": 57661.6434 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 9.01, "high": 9.02, "low": 8.97, "close": 8.97, "volume": 15640.77, "close_time": 1773500399999, "quote_volume": 140680.759, "trades": 501, "taker_buy_base": 5994.41, "taker_buy_quote": 53908.1276 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 8.97, "high": 9.02, "low": 8.96, "close": 9.0, "volume": 20838.46, "close_time": 1773503999999, "quote_volume": 187291.4281, "trades": 483, "taker_buy_base": 11569.76, "taker_buy_quote": 104044.8735 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 9.0, "high": 9.05, "low": 8.98, "close": 9.04, "volume": 11274.85, "close_time": 1773507599999, "quote_volume": 101634.524, "trades": 342, "taker_buy_base": 5822.92, "taker_buy_quote": 52487.5208 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 9.04, "high": 9.06, "low": 9.0, "close": 9.0, "volume": 7955.81, "close_time": 1773511199999, "quote_volume": 71906.6945, "trades": 255, "taker_buy_base": 2870.34, "taker_buy_quote": 25928.7549 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 9.01, "high": 9.04, "low": 8.99, "close": 9.02, "volume": 9666.82, "close_time": 1773514799999, "quote_volume": 87142.9601, "trades": 357, "taker_buy_base": 6083.04, "taker_buy_quote": 54835.1523 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 9.02, "high": 9.05, "low": 9.01, "close": 9.03, "volume": 6045.44, "close_time": 1773518399999, "quote_volume": 54550.3998, "trades": 190, "taker_buy_base": 3324.5, "taker_buy_quote": 30000.0062 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 9.02, "high": 9.05, "low": 9.01, "close": 9.05, "volume": 8280.42, "close_time": 1773521999999, "quote_volume": 74809.9276, "trades": 487, "taker_buy_base": 3428.53, "taker_buy_quote": 30987.5602 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 9.04, "high": 9.1, "low": 9.03, "close": 9.09, "volume": 12641.88, "close_time": 1773525599999, "quote_volume": 114539.621, "trades": 556, "taker_buy_base": 7747.54, "taker_buy_quote": 70211.5122 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 9.09, "high": 9.11, "low": 9.07, "close": 9.08, "volume": 10884.15, "close_time": 1773529199999, "quote_volume": 98988.7163, "trades": 682, "taker_buy_base": 5701.13, "taker_buy_quote": 51862.0901 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 9.08, "high": 9.17, "low": 9.08, "close": 9.17, "volume": 25883.48, "close_time": 1773532799999, "quote_volume": 236559.9263, "trades": 1374, "taker_buy_base": 12906.51, "taker_buy_quote": 117953.1729 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 9.18, "high": 9.19, "low": 9.14, "close": 9.15, "volume": 56461.95, "close_time": 1773536399999, "quote_volume": 517748.2604, "trades": 2109, "taker_buy_base": 16088.65, "taker_buy_quote": 147516.9301 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 9.15, "high": 9.16, "low": 9.11, "close": 9.14, "volume": 43223.86, "close_time": 1773539999999, "quote_volume": 394836.4392, "trades": 1990, "taker_buy_base": 30081.79, "taker_buy_quote": 274796.1747 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 9.15, "high": 9.26, "low": 9.15, "close": 9.24, "volume": 31658.83, "close_time": 1773543599999, "quote_volume": 291716.5935, "trades": 1405, "taker_buy_base": 14173.85, "taker_buy_quote": 130514.5131 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 9.24, "high": 9.25, "low": 9.18, "close": 9.2, "volume": 35035.98, "close_time": 1773547199999, "quote_volume": 322836.9076, "trades": 1774, "taker_buy_base": 8799.74, "taker_buy_quote": 81113.8493 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 9.21, "high": 9.25, "low": 9.18, "close": 9.22, "volume": 13751.6, "close_time": 1773550799999, "quote_volume": 126928.4329, "trades": 656, "taker_buy_base": 5772.97, "taker_buy_quote": 53252.767 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 9.21, "high": 9.26, "low": 9.19, "close": 9.23, "volume": 20455.44, "close_time": 1773554399999, "quote_volume": 188735.5164, "trades": 985, "taker_buy_base": 9307.33, "taker_buy_quote": 85898.0334 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 9.22, "high": 9.24, "low": 9.2, "close": 9.21, "volume": 15876.84, "close_time": 1773557999999, "quote_volume": 146353.8567, "trades": 383, "taker_buy_base": 5346.04, "taker_buy_quote": 49318.7263 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 9.21, "high": 9.24, "low": 9.19, "close": 9.21, "volume": 10373.03, "close_time": 1773561599999, "quote_volume": 95521.6194, "trades": 370, "taker_buy_base": 5213.13, "taker_buy_quote": 48015.1542 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 9.22, "high": 9.27, "low": 9.22, "close": 9.26, "volume": 15469.19, "close_time": 1773565199999, "quote_volume": 143001.6783, "trades": 572, "taker_buy_base": 9427.54, "taker_buy_quote": 87141.9591 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 9.27, "high": 9.32, "low": 9.26, "close": 9.27, "volume": 18002.3, "close_time": 1773568799999, "quote_volume": 167252.7828, "trades": 1162, "taker_buy_base": 8089.85, "taker_buy_quote": 75187.4676 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 9.26, "high": 9.3, "low": 9.25, "close": 9.29, "volume": 8011.07, "close_time": 1773572399999, "quote_volume": 74325.8472, "trades": 427, "taker_buy_base": 4108.5, "taker_buy_quote": 38118.7602 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 9.29, "high": 9.29, "low": 9.26, "close": 9.27, "volume": 14722.13, "close_time": 1773575999999, "quote_volume": 136563.3955, "trades": 326, "taker_buy_base": 9626.82, "taker_buy_quote": 89276.7688 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 9.27, "high": 9.28, "low": 9.24, "close": 9.25, "volume": 18418.98, "close_time": 1773579599999, "quote_volume": 170544.3044, "trades": 794, "taker_buy_base": 5627.02, "taker_buy_quote": 52144.7181 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 9.26, "high": 9.27, "low": 9.14, "close": 9.19, "volume": 31447.89, "close_time": 1773583199999, "quote_volume": 288972.4692, "trades": 1557, "taker_buy_base": 11780.34, "taker_buy_quote": 108210.1739 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 9.2, "high": 9.21, "low": 9.14, "close": 9.19, "volume": 12367.75, "close_time": 1773586799999, "quote_volume": 113433.4009, "trades": 632, "taker_buy_base": 5615.94, "taker_buy_quote": 51537.0488 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 9.18, "high": 9.18, "low": 9.14, "close": 9.15, "volume": 6188.67, "close_time": 1773590399999, "quote_volume": 56722.0878, "trades": 410, "taker_buy_base": 3285.31, "taker_buy_quote": 30114.7875 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 9.15, "high": 9.19, "low": 9.12, "close": 9.14, "volume": 17597.18, "close_time": 1773593999999, "quote_volume": 161039.8164, "trades": 870, "taker_buy_base": 7137.1, "taker_buy_quote": 65328.0552 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 9.13, "high": 9.24, "low": 9.13, "close": 9.21, "volume": 8713.0, "close_time": 1773597599999, "quote_volume": 80063.2622, "trades": 526, "taker_buy_base": 5154.64, "taker_buy_quote": 47372.4622 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 9.22, "high": 9.22, "low": 9.14, "close": 9.16, "volume": 10576.95, "close_time": 1773601199999, "quote_volume": 97229.4161, "trades": 715, "taker_buy_base": 5035.98, "taker_buy_quote": 46308.5417 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 9.16, "high": 9.21, "low": 9.15, "close": 9.19, "volume": 6176.84, "close_time": 1773604799999, "quote_volume": 56725.8799, "trades": 405, "taker_buy_base": 2814.51, "taker_buy_quote": 25861.3937 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 9.2, "high": 9.29, "low": 9.18, "close": 9.24, "volume": 23209.95, "close_time": 1773608399999, "quote_volume": 214740.3629, "trades": 923, "taker_buy_base": 15958.05, "taker_buy_quote": 147735.9546 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 9.25, "high": 9.34, "low": 9.23, "close": 9.31, "volume": 20634.84, "close_time": 1773611999999, "quote_volume": 191557.3989, "trades": 912, "taker_buy_base": 12544.88, "taker_buy_quote": 116484.1043 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 9.31, "high": 9.53, "low": 9.24, "close": 9.48, "volume": 113137.13, "close_time": 1773615599999, "quote_volume": 1063628.709, "trades": 4243, "taker_buy_base": 65299.08, "taker_buy_quote": 614042.0323 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 9.49, "high": 9.55, "low": 9.4, "close": 9.49, "volume": 87523.12, "close_time": 1773619199999, "quote_volume": 829480.6056, "trades": 3567, "taker_buy_base": 43832.49, "taker_buy_quote": 415521.2454 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 9.5, "high": 9.54, "low": 9.42, "close": 9.45, "volume": 36970.95, "close_time": 1773622799999, "quote_volume": 350650.0909, "trades": 1495, "taker_buy_base": 20465.96, "taker_buy_quote": 194137.9296 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 9.45, "high": 9.53, "low": 9.41, "close": 9.52, "volume": 23666.42, "close_time": 1773626399999, "quote_volume": 224016.9435, "trades": 1370, "taker_buy_base": 9293.12, "taker_buy_quote": 87946.0326 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 9.52, "high": 9.54, "low": 9.42, "close": 9.48, "volume": 21540.89, "close_time": 1773629999999, "quote_volume": 204196.3436, "trades": 1219, "taker_buy_base": 10643.31, "taker_buy_quote": 100891.7646 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 9.48, "high": 9.81, "low": 9.45, "close": 9.69, "volume": 150908.11, "close_time": 1773633599999, "quote_volume": 1462740.778, "trades": 5753, "taker_buy_base": 79335.26, "taker_buy_quote": 768970.9615 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 9.7, "high": 9.83, "low": 9.7, "close": 9.76, "volume": 116167.62, "close_time": 1773637199999, "quote_volume": 1135312.6874, "trades": 3557, "taker_buy_base": 54433.63, "taker_buy_quote": 531971.8416 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 9.76, "high": 9.8, "low": 9.67, "close": 9.76, "volume": 122805.4, "close_time": 1773640799999, "quote_volume": 1194471.8626, "trades": 3454, "taker_buy_base": 57573.43, "taker_buy_quote": 560195.3243 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 9.76, "high": 9.77, "low": 9.66, "close": 9.7, "volume": 58425.14, "close_time": 1773644399999, "quote_volume": 566915.5489, "trades": 1671, "taker_buy_base": 24228.3, "taker_buy_quote": 235185.0149 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 9.7, "high": 9.76, "low": 9.67, "close": 9.68, "volume": 36925.51, "close_time": 1773647999999, "quote_volume": 359020.1448, "trades": 1307, "taker_buy_base": 19051.96, "taker_buy_quote": 185288.5914 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 9.69, "high": 9.74, "low": 9.56, "close": 9.59, "volume": 70717.53, "close_time": 1773651599999, "quote_volume": 680586.496, "trades": 2507, "taker_buy_base": 31699.98, "taker_buy_quote": 305221.054 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 9.59, "high": 9.66, "low": 9.58, "close": 9.64, "volume": 50908.63, "close_time": 1773655199999, "quote_volume": 489441.2564, "trades": 4683, "taker_buy_base": 27013.3, "taker_buy_quote": 259734.9981 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 9.65, "high": 9.73, "low": 9.63, "close": 9.73, "volume": 33615.78, "close_time": 1773658799999, "quote_volume": 325185.9303, "trades": 1230, "taker_buy_base": 18713.02, "taker_buy_quote": 181033.5362 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 9.73, "high": 9.73, "low": 9.64, "close": 9.67, "volume": 22961.58, "close_time": 1773662399999, "quote_volume": 222507.5348, "trades": 730, "taker_buy_base": 12784.57, "taker_buy_quote": 123961.0811 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 9.66, "high": 9.76, "low": 9.66, "close": 9.71, "volume": 60059.2, "close_time": 1773665999999, "quote_volume": 583645.1302, "trades": 1906, "taker_buy_base": 28239.09, "taker_buy_quote": 274505.7736 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 9.71, "high": 9.82, "low": 9.67, "close": 9.75, "volume": 88221.75, "close_time": 1773669599999, "quote_volume": 860811.4469, "trades": 3160, "taker_buy_base": 46810.34, "taker_buy_quote": 457057.3881 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 9.76, "high": 9.81, "low": 9.6, "close": 9.7, "volume": 106920.98, "close_time": 1773673199999, "quote_volume": 1035943.6466, "trades": 3639, "taker_buy_base": 49045.85, "taker_buy_quote": 475769.2802 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 9.71, "high": 9.78, "low": 9.68, "close": 9.72, "volume": 34462.37, "close_time": 1773676799999, "quote_volume": 335202.8588, "trades": 1989, "taker_buy_base": 15664.63, "taker_buy_quote": 152383.8616 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 9.72, "high": 9.82, "low": 9.71, "close": 9.8, "volume": 35276.82, "close_time": 1773680399999, "quote_volume": 344642.9854, "trades": 1473, "taker_buy_base": 20400.02, "taker_buy_quote": 199341.5493 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 9.79, "high": 9.87, "low": 9.77, "close": 9.82, "volume": 62171.05, "close_time": 1773683999999, "quote_volume": 610431.5857, "trades": 2039, "taker_buy_base": 33945.32, "taker_buy_quote": 333389.6454 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 9.83, "high": 9.92, "low": 9.81, "close": 9.86, "volume": 113630.67, "close_time": 1773687599999, "quote_volume": 1123419.2886, "trades": 2419, "taker_buy_base": 75163.96, "taker_buy_quote": 743359.2468 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 9.87, "high": 9.97, "low": 9.84, "close": 9.93, "volume": 86080.77, "close_time": 1773691199999, "quote_volume": 854554.1189, "trades": 2557, "taker_buy_base": 45434.73, "taker_buy_quote": 450933.6043 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 9.94, "high": 9.97, "low": 9.91, "close": 9.94, "volume": 35234.65, "close_time": 1773694799999, "quote_volume": 349858.0871, "trades": 837, "taker_buy_base": 18153.81, "taker_buy_quote": 180317.563 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 9.95, "high": 10.05, "low": 9.92, "close": 9.99, "volume": 88874.7, "close_time": 1773698399999, "quote_volume": 886532.8837, "trades": 3564, "taker_buy_base": 43522.55, "taker_buy_quote": 434244.373 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 9.99, "high": 10.08, "low": 9.95, "close": 9.98, "volume": 75511.86, "close_time": 1773701999999, "quote_volume": 756967.4299, "trades": 3376, "taker_buy_base": 35199.5, "taker_buy_quote": 352744.1213 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 9.97, "high": 9.97, "low": 9.86, "close": 9.92, "volume": 47249.56, "close_time": 1773705599999, "quote_volume": 468555.0625, "trades": 1571, "taker_buy_base": 20071.45, "taker_buy_quote": 199086.5267 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 9.92, "high": 10.01, "low": 9.89, "close": 9.95, "volume": 54444.08, "close_time": 1773709199999, "quote_volume": 541936.8042, "trades": 2543, "taker_buy_base": 32804.97, "taker_buy_quote": 326619.6559 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 9.96, "high": 10.03, "low": 9.91, "close": 9.96, "volume": 49061.88, "close_time": 1773712799999, "quote_volume": 488921.975, "trades": 2262, "taker_buy_base": 26187.74, "taker_buy_quote": 261052.6768 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 9.96, "high": 9.97, "low": 9.88, "close": 9.91, "volume": 34536.69, "close_time": 1773716399999, "quote_volume": 342558.6475, "trades": 1317, "taker_buy_base": 16637.61, "taker_buy_quote": 165048.7327 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 9.91, "high": 9.92, "low": 9.79, "close": 9.84, "volume": 32130.92, "close_time": 1773719999999, "quote_volume": 315937.853, "trades": 1673, "taker_buy_base": 14315.19, "taker_buy_quote": 140800.4877 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 9.83, "high": 9.86, "low": 9.72, "close": 9.77, "volume": 33147.28, "close_time": 1773723599999, "quote_volume": 324244.1021, "trades": 1618, "taker_buy_base": 15343.94, "taker_buy_quote": 150124.5727 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 9.77, "high": 9.8, "low": 9.69, "close": 9.73, "volume": 16703.26, "close_time": 1773727199999, "quote_volume": 162776.0097, "trades": 1120, "taker_buy_base": 7336.4, "taker_buy_quote": 71550.2801 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 9.73, "high": 9.79, "low": 9.69, "close": 9.76, "volume": 24065.56, "close_time": 1773730799999, "quote_volume": 234590.6899, "trades": 922, "taker_buy_base": 9901.63, "taker_buy_quote": 96561.4956 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 9.76, "high": 9.85, "low": 9.75, "close": 9.8, "volume": 15587.11, "close_time": 1773734399999, "quote_volume": 152765.2977, "trades": 807, "taker_buy_base": 7982.3, "taker_buy_quote": 78277.3782 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 9.8, "high": 9.83, "low": 9.76, "close": 9.78, "volume": 20313.62, "close_time": 1773737999999, "quote_volume": 199082.3383, "trades": 1011, "taker_buy_base": 8993.26, "taker_buy_quote": 88170.9877 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 9.78, "high": 9.81, "low": 9.73, "close": 9.77, "volume": 38096.06, "close_time": 1773741599999, "quote_volume": 371992.6388, "trades": 1227, "taker_buy_base": 15601.84, "taker_buy_quote": 152368.9543 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 9.76, "high": 9.79, "low": 9.73, "close": 9.75, "volume": 26709.61, "close_time": 1773745199999, "quote_volume": 260479.1742, "trades": 1077, "taker_buy_base": 13754.99, "taker_buy_quote": 134141.3746 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 9.76, "high": 9.81, "low": 9.75, "close": 9.77, "volume": 23575.7, "close_time": 1773748799999, "quote_volume": 230599.9576, "trades": 864, "taker_buy_base": 13832.02, "taker_buy_quote": 135321.335 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 9.76, "high": 9.8, "low": 9.72, "close": 9.73, "volume": 20513.94, "close_time": 1773752399999, "quote_volume": 200175.9596, "trades": 1190, "taker_buy_base": 9053.64, "taker_buy_quote": 88351.0552 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 9.73, "high": 9.83, "low": 9.73, "close": 9.79, "volume": 64370.8, "close_time": 1773755999999, "quote_volume": 629674.4749, "trades": 1816, "taker_buy_base": 33300.94, "taker_buy_quote": 325824.6629 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 9.79, "high": 9.88, "low": 9.76, "close": 9.87, "volume": 38189.85, "close_time": 1773759599999, "quote_volume": 375448.236, "trades": 1778, "taker_buy_base": 20377.6, "taker_buy_quote": 200410.4753 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 9.87, "high": 9.94, "low": 9.74, "close": 9.8, "volume": 36653.65, "close_time": 1773763199999, "quote_volume": 359824.6511, "trades": 2142, "taker_buy_base": 17395.06, "taker_buy_quote": 170917.5134 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 9.8, "high": 9.87, "low": 9.8, "close": 9.84, "volume": 24610.02, "close_time": 1773766799999, "quote_volume": 241867.7342, "trades": 1110, "taker_buy_base": 11482.58, "taker_buy_quote": 112874.6294 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 9.83, "high": 9.9, "low": 9.82, "close": 9.88, "volume": 13779.44, "close_time": 1773770399999, "quote_volume": 135886.9678, "trades": 746, "taker_buy_base": 8044.4, "taker_buy_quote": 79380.6528 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 9.89, "high": 9.92, "low": 9.87, "close": 9.89, "volume": 24323.65, "close_time": 1773773999999, "quote_volume": 240733.4892, "trades": 768, "taker_buy_base": 11400.5, "taker_buy_quote": 112859.2573 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 9.89, "high": 9.9, "low": 9.8, "close": 9.8, "volume": 44595.51, "close_time": 1773777599999, "quote_volume": 438730.7153, "trades": 2357, "taker_buy_base": 20294.38, "taker_buy_quote": 199624.7388 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 9.81, "high": 9.85, "low": 9.77, "close": 9.84, "volume": 52621.57, "close_time": 1773781199999, "quote_volume": 515678.4856, "trades": 3485, "taker_buy_base": 32484.46, "taker_buy_quote": 318326.9017 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 9.85, "high": 9.91, "low": 9.84, "close": 9.89, "volume": 20432.25, "close_time": 1773784799999, "quote_volume": 201978.0012, "trades": 787, "taker_buy_base": 10170.91, "taker_buy_quote": 100574.0726 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 9.89, "high": 9.92, "low": 9.8, "close": 9.85, "volume": 23815.85, "close_time": 1773788399999, "quote_volume": 234696.5027, "trades": 828, "taker_buy_base": 10051.12, "taker_buy_quote": 99133.6178 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 9.86, "high": 9.87, "low": 9.78, "close": 9.8, "volume": 14601.15, "close_time": 1773791999999, "quote_volume": 143359.0233, "trades": 768, "taker_buy_base": 6353.16, "taker_buy_quote": 62418.3137 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 9.79, "high": 9.82, "low": 9.75, "close": 9.82, "volume": 26147.83, "close_time": 1773795599999, "quote_volume": 256036.734, "trades": 1124, "taker_buy_base": 14175.99, "taker_buy_quote": 138802.9275 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 9.82, "high": 9.86, "low": 9.81, "close": 9.81, "volume": 13219.0, "close_time": 1773799199999, "quote_volume": 129994.8249, "trades": 966, "taker_buy_base": 6395.52, "taker_buy_quote": 62890.4926 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 9.81, "high": 9.89, "low": 9.81, "close": 9.86, "volume": 9758.05, "close_time": 1773802799999, "quote_volume": 96219.7788, "trades": 562, "taker_buy_base": 5923.17, "taker_buy_quote": 58405.0959 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 9.86, "high": 9.93, "low": 9.84, "close": 9.89, "volume": 18398.61, "close_time": 1773806399999, "quote_volume": 182098.0419, "trades": 733, "taker_buy_base": 10457.02, "taker_buy_quote": 103500.445 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 9.89, "high": 9.91, "low": 9.82, "close": 9.84, "volume": 9759.95, "close_time": 1773809999999, "quote_volume": 96158.7282, "trades": 491, "taker_buy_base": 4637.1, "taker_buy_quote": 45662.4834 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 9.84, "high": 9.88, "low": 9.79, "close": 9.8, "volume": 19430.29, "close_time": 1773813599999, "quote_volume": 191148.6943, "trades": 769, "taker_buy_base": 6392.24, "taker_buy_quote": 62943.1102 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 9.8, "high": 9.87, "low": 9.8, "close": 9.81, "volume": 8148.57, "close_time": 1773817199999, "quote_volume": 80115.3021, "trades": 623, "taker_buy_base": 3697.14, "taker_buy_quote": 36357.0141 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 9.81, "high": 9.82, "low": 9.79, "close": 9.81, "volume": 13291.2, "close_time": 1773820799999, "quote_volume": 130274.5914, "trades": 566, "taker_buy_base": 6261.43, "taker_buy_quote": 61382.3377 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 9.81, "high": 9.86, "low": 9.81, "close": 9.86, "volume": 22254.69, "close_time": 1773824399999, "quote_volume": 218956.708, "trades": 649, "taker_buy_base": 10949.86, "taker_buy_quote": 107760.5639 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 9.85, "high": 9.89, "low": 9.82, "close": 9.84, "volume": 25580.63, "close_time": 1773827999999, "quote_volume": 251857.0412, "trades": 779, "taker_buy_base": 10960.44, "taker_buy_quote": 107873.6927 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 9.84, "high": 9.84, "low": 9.74, "close": 9.76, "volume": 34428.82, "close_time": 1773831599999, "quote_volume": 336818.7445, "trades": 1495, "taker_buy_base": 12733.3, "taker_buy_quote": 124622.9633 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 9.76, "high": 9.79, "low": 9.53, "close": 9.56, "volume": 63310.08, "close_time": 1773835199999, "quote_volume": 609234.2178, "trades": 2971, "taker_buy_base": 27651.23, "taker_buy_quote": 265781.3918 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 9.55, "high": 9.56, "low": 9.37, "close": 9.38, "volume": 71365.93, "close_time": 1773838799999, "quote_volume": 674874.6235, "trades": 3139, "taker_buy_base": 32258.14, "taker_buy_quote": 305134.3724 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 9.38, "high": 9.43, "low": 9.34, "close": 9.39, "volume": 40135.81, "close_time": 1773842399999, "quote_volume": 376613.3895, "trades": 1720, "taker_buy_base": 19548.7, "taker_buy_quote": 183490.2178 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 9.4, "high": 9.41, "low": 9.18, "close": 9.2, "volume": 67307.13, "close_time": 1773845999999, "quote_volume": 624917.0742, "trades": 2513, "taker_buy_base": 23994.91, "taker_buy_quote": 222922.3001 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 9.21, "high": 9.24, "low": 9.13, "close": 9.22, "volume": 74976.57, "close_time": 1773849599999, "quote_volume": 689630.6231, "trades": 2529, "taker_buy_base": 36580.11, "taker_buy_quote": 336621.704 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 9.21, "high": 9.21, "low": 9.1, "close": 9.15, "volume": 42635.56, "close_time": 1773853199999, "quote_volume": 390054.4724, "trades": 2969, "taker_buy_base": 18453.33, "taker_buy_quote": 168841.0421 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 9.15, "high": 9.27, "low": 9.13, "close": 9.23, "volume": 34468.99, "close_time": 1773856799999, "quote_volume": 317177.5245, "trades": 1623, "taker_buy_base": 19030.34, "taker_buy_quote": 175142.9674 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 9.24, "high": 9.31, "low": 9.16, "close": 9.18, "volume": 47121.46, "close_time": 1773860399999, "quote_volume": 435673.1929, "trades": 2098, "taker_buy_base": 23207.35, "taker_buy_quote": 214584.1552 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 9.19, "high": 9.25, "low": 9.17, "close": 9.17, "volume": 28906.34, "close_time": 1773863999999, "quote_volume": 266151.9899, "trades": 1968, "taker_buy_base": 15086.14, "taker_buy_quote": 138909.0808 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 9.17, "high": 9.24, "low": 9.08, "close": 9.22, "volume": 35557.02, "close_time": 1773867599999, "quote_volume": 325262.8633, "trades": 1586, "taker_buy_base": 16564.91, "taker_buy_quote": 151562.8143 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 9.22, "high": 9.26, "low": 9.22, "close": 9.25, "volume": 20305.62, "close_time": 1773871199999, "quote_volume": 187684.9504, "trades": 774, "taker_buy_base": 10192.52, "taker_buy_quote": 94221.6514 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 9.25, "high": 9.26, "low": 9.19, "close": 9.21, "volume": 13049.94, "close_time": 1773874799999, "quote_volume": 120213.2195, "trades": 653, "taker_buy_base": 5854.87, "taker_buy_quote": 53940.5355 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 9.21, "high": 9.24, "low": 9.19, "close": 9.22, "volume": 11762.01, "close_time": 1773878399999, "quote_volume": 108402.6826, "trades": 691, "taker_buy_base": 6517.32, "taker_buy_quote": 60074.1412 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 9.23, "high": 9.24, "low": 9.2, "close": 9.21, "volume": 15313.0, "close_time": 1773881999999, "quote_volume": 141175.9008, "trades": 667, "taker_buy_base": 6943.67, "taker_buy_quote": 64022.4067 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 9.22, "high": 9.23, "low": 9.18, "close": 9.2, "volume": 5480.21, "close_time": 1773885599999, "quote_volume": 50462.3527, "trades": 438, "taker_buy_base": 2662.78, "taker_buy_quote": 24521.1886 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 9.2, "high": 9.23, "low": 9.16, "close": 9.19, "volume": 15572.43, "close_time": 1773889199999, "quote_volume": 143341.2768, "trades": 1031, "taker_buy_base": 8984.48, "taker_buy_quote": 82713.8467 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 9.19, "high": 9.34, "low": 9.19, "close": 9.25, "volume": 21242.67, "close_time": 1773892799999, "quote_volume": 196938.9857, "trades": 1350, "taker_buy_base": 11525.79, "taker_buy_quote": 106818.1523 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 9.25, "high": 9.26, "low": 9.18, "close": 9.18, "volume": 14394.59, "close_time": 1773896399999, "quote_volume": 132645.6467, "trades": 1192, "taker_buy_base": 6020.37, "taker_buy_quote": 55472.5126 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 9.19, "high": 9.21, "low": 9.15, "close": 9.18, "volume": 19154.87, "close_time": 1773899999999, "quote_volume": 175931.4356, "trades": 703, "taker_buy_base": 6695.8, "taker_buy_quote": 61509.4231 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 9.18, "high": 9.2, "low": 9.14, "close": 9.15, "volume": 15388.83, "close_time": 1773903599999, "quote_volume": 141097.9629, "trades": 753, "taker_buy_base": 6384.41, "taker_buy_quote": 58541.8225 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 9.16, "high": 9.17, "low": 9.03, "close": 9.09, "volume": 51798.53, "close_time": 1773907199999, "quote_volume": 471186.643, "trades": 2158, "taker_buy_base": 20128.96, "taker_buy_quote": 183183.9976 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 9.1, "high": 9.11, "low": 9.07, "close": 9.09, "volume": 25607.67, "close_time": 1773910799999, "quote_volume": 232690.5167, "trades": 963, "taker_buy_base": 10933.48, "taker_buy_quote": 99378.032 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 9.09, "high": 9.17, "low": 9.08, "close": 9.16, "volume": 30890.3, "close_time": 1773914399999, "quote_volume": 281923.6368, "trades": 1281, "taker_buy_base": 17299.44, "taker_buy_quote": 157839.6468 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 9.16, "high": 9.17, "low": 9.12, "close": 9.13, "volume": 10622.53, "close_time": 1773917999999, "quote_volume": 97170.8113, "trades": 595, "taker_buy_base": 4528.57, "taker_buy_quote": 41429.2903 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 9.13, "high": 9.14, "low": 9.09, "close": 9.09, "volume": 14305.5, "close_time": 1773921599999, "quote_volume": 130450.5318, "trades": 540, "taker_buy_base": 6390.3, "taker_buy_quote": 58301.6666 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 9.1, "high": 9.1, "low": 8.94, "close": 8.95, "volume": 64656.0, "close_time": 1773925199999, "quote_volume": 582515.9293, "trades": 1982, "taker_buy_base": 16233.95, "taker_buy_quote": 146469.903 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 8.96, "high": 9.01, "low": 8.9, "close": 9.0, "volume": 64986.58, "close_time": 1773928799999, "quote_volume": 581653.6359, "trades": 3176, "taker_buy_base": 29873.76, "taker_buy_quote": 267481.3867 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 9.0, "high": 9.03, "low": 8.89, "close": 8.95, "volume": 42659.25, "close_time": 1773932399999, "quote_volume": 381444.3945, "trades": 1658, "taker_buy_base": 19280.08, "taker_buy_quote": 172522.4601 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 8.94, "high": 9.0, "low": 8.89, "close": 8.96, "volume": 50536.12, "close_time": 1773935999999, "quote_volume": 450970.6807, "trades": 2299, "taker_buy_base": 22027.27, "taker_buy_quote": 196757.7205 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 8.96, "high": 8.97, "low": 8.92, "close": 8.93, "volume": 29032.92, "close_time": 1773939599999, "quote_volume": 259522.9546, "trades": 974, "taker_buy_base": 12789.32, "taker_buy_quote": 114336.705 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 8.93, "high": 9.01, "low": 8.9, "close": 8.99, "volume": 32880.64, "close_time": 1773943199999, "quote_volume": 294552.3849, "trades": 1817, "taker_buy_base": 16386.12, "taker_buy_quote": 146840.3685 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 8.99, "high": 9.0, "low": 8.96, "close": 8.99, "volume": 15115.35, "close_time": 1773946799999, "quote_volume": 135641.3269, "trades": 464, "taker_buy_base": 8041.21, "taker_buy_quote": 72133.8158 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 9.0, "high": 9.1, "low": 8.99, "close": 9.03, "volume": 56343.67, "close_time": 1773950399999, "quote_volume": 510148.8272, "trades": 1958, "taker_buy_base": 31685.7, "taker_buy_quote": 286963.8157 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 9.03, "high": 9.09, "low": 9.02, "close": 9.05, "volume": 14891.06, "close_time": 1773953999999, "quote_volume": 134746.5572, "trades": 686, "taker_buy_base": 6954.83, "taker_buy_quote": 62941.5429 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 9.06, "high": 9.1, "low": 9.05, "close": 9.08, "volume": 24340.62, "close_time": 1773957599999, "quote_volume": 220876.6016, "trades": 783, "taker_buy_base": 13387.95, "taker_buy_quote": 121506.532 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 9.08, "high": 9.09, "low": 9.02, "close": 9.05, "volume": 30880.14, "close_time": 1773961199999, "quote_volume": 279659.7095, "trades": 893, "taker_buy_base": 12866.3, "taker_buy_quote": 116541.8515 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 9.06, "high": 9.07, "low": 9.01, "close": 9.04, "volume": 12630.88, "close_time": 1773964799999, "quote_volume": 114238.3791, "trades": 899, "taker_buy_base": 5299.68, "taker_buy_quote": 47941.8898 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 9.04, "high": 9.1, "low": 9.04, "close": 9.08, "volume": 23399.95, "close_time": 1773968399999, "quote_volume": 212222.6682, "trades": 807, "taker_buy_base": 10501.26, "taker_buy_quote": 95257.4173 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 9.08, "high": 9.16, "low": 9.08, "close": 9.12, "volume": 23761.67, "close_time": 1773971999999, "quote_volume": 216828.4871, "trades": 786, "taker_buy_base": 13062.78, "taker_buy_quote": 119195.6987 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 9.12, "high": 9.12, "low": 9.05, "close": 9.09, "volume": 32869.32, "close_time": 1773975599999, "quote_volume": 298520.8743, "trades": 639, "taker_buy_base": 11226.83, "taker_buy_quote": 101951.7521 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 9.1, "high": 9.14, "low": 9.08, "close": 9.12, "volume": 14518.52, "close_time": 1773979199999, "quote_volume": 132306.1205, "trades": 550, "taker_buy_base": 8354.04, "taker_buy_quote": 76143.5029 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 9.12, "high": 9.15, "low": 9.08, "close": 9.12, "volume": 19640.39, "close_time": 1773982799999, "quote_volume": 178987.0067, "trades": 653, "taker_buy_base": 8138.52, "taker_buy_quote": 74192.0841 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 9.12, "high": 9.15, "low": 9.1, "close": 9.11, "volume": 23762.56, "close_time": 1773986399999, "quote_volume": 216973.7571, "trades": 575, "taker_buy_base": 10518.15, "taker_buy_quote": 96056.8677 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 9.12, "high": 9.12, "low": 9.07, "close": 9.07, "volume": 20890.05, "close_time": 1773989999999, "quote_volume": 190001.2911, "trades": 494, "taker_buy_base": 9597.92, "taker_buy_quote": 87315.2276 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 9.08, "high": 9.13, "low": 9.03, "close": 9.11, "volume": 26715.04, "close_time": 1773993599999, "quote_volume": 242430.0227, "trades": 804, "taker_buy_base": 15501.95, "taker_buy_quote": 140718.734 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 9.11, "high": 9.21, "low": 9.1, "close": 9.15, "volume": 66149.28, "close_time": 1773997199999, "quote_volume": 606369.6965, "trades": 1518, "taker_buy_base": 40926.9, "taker_buy_quote": 375256.4442 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 9.15, "high": 9.15, "low": 9.07, "close": 9.09, "volume": 41071.72, "close_time": 1774000799999, "quote_volume": 373793.6339, "trades": 1630, "taker_buy_base": 17805.32, "taker_buy_quote": 162034.0969 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 9.09, "high": 9.13, "low": 9.06, "close": 9.11, "volume": 17946.25, "close_time": 1774004399999, "quote_volume": 163159.2392, "trades": 633, "taker_buy_base": 7636.09, "taker_buy_quote": 69447.8941 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 9.1, "high": 9.15, "low": 9.06, "close": 9.09, "volume": 23291.16, "close_time": 1774007999999, "quote_volume": 211984.2742, "trades": 807, "taker_buy_base": 11407.38, "taker_buy_quote": 103853.8631 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 9.09, "high": 9.12, "low": 9.06, "close": 9.08, "volume": 14988.26, "close_time": 1774011599999, "quote_volume": 136167.0987, "trades": 730, "taker_buy_base": 7438.38, "taker_buy_quote": 67588.1756 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 9.08, "high": 9.11, "low": 9.0, "close": 9.01, "volume": 47098.99, "close_time": 1774015199999, "quote_volume": 426748.2855, "trades": 2083, "taker_buy_base": 22565.56, "taker_buy_quote": 204490.5101 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 9.01, "high": 9.09, "low": 8.98, "close": 9.0, "volume": 68038.02, "close_time": 1774018799999, "quote_volume": 614093.7087, "trades": 2991, "taker_buy_base": 34720.63, "taker_buy_quote": 313441.9836 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 9.0, "high": 9.04, "low": 8.97, "close": 9.03, "volume": 38893.18, "close_time": 1774022399999, "quote_volume": 350228.2496, "trades": 1340, "taker_buy_base": 20052.05, "taker_buy_quote": 180675.8096 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 9.02, "high": 9.06, "low": 8.99, "close": 9.03, "volume": 38545.14, "close_time": 1774025999999, "quote_volume": 347557.4881, "trades": 1990, "taker_buy_base": 17203.34, "taker_buy_quote": 155220.9458 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 9.02, "high": 9.04, "low": 8.95, "close": 9.03, "volume": 54461.85, "close_time": 1774029599999, "quote_volume": 489933.7322, "trades": 1347, "taker_buy_base": 31207.94, "taker_buy_quote": 280615.6747 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 9.04, "high": 9.05, "low": 8.96, "close": 9.0, "volume": 43605.27, "close_time": 1774033199999, "quote_volume": 392272.9718, "trades": 1350, "taker_buy_base": 22334.29, "taker_buy_quote": 200882.0884 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 9.0, "high": 9.05, "low": 8.95, "close": 9.04, "volume": 37940.83, "close_time": 1774036799999, "quote_volume": 341620.1377, "trades": 1396, "taker_buy_base": 21817.33, "taker_buy_quote": 196484.1652 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 9.04, "high": 9.05, "low": 8.98, "close": 9.03, "volume": 30771.61, "close_time": 1774040399999, "quote_volume": 277632.928, "trades": 1012, "taker_buy_base": 15329.94, "taker_buy_quote": 138292.6743 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 9.04, "high": 9.13, "low": 9.01, "close": 9.1, "volume": 44321.01, "close_time": 1774043999999, "quote_volume": 402785.2295, "trades": 1187, "taker_buy_base": 27821.36, "taker_buy_quote": 253034.1455 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 9.1, "high": 9.16, "low": 9.1, "close": 9.13, "volume": 24497.76, "close_time": 1774047599999, "quote_volume": 223889.5027, "trades": 764, "taker_buy_base": 12806.24, "taker_buy_quote": 117069.9386 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 9.14, "high": 9.14, "low": 9.08, "close": 9.11, "volume": 34532.99, "close_time": 1774051199999, "quote_volume": 314262.8493, "trades": 1564, "taker_buy_base": 14429.66, "taker_buy_quote": 131368.7985 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 9.11, "high": 9.16, "low": 9.11, "close": 9.13, "volume": 16315.06, "close_time": 1774054799999, "quote_volume": 149066.8983, "trades": 550, "taker_buy_base": 9264.54, "taker_buy_quote": 84646.0264 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 9.14, "high": 9.17, "low": 9.13, "close": 9.13, "volume": 14839.22, "close_time": 1774058399999, "quote_volume": 135734.1966, "trades": 618, "taker_buy_base": 7234.33, "taker_buy_quote": 66174.8265 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 9.13, "high": 9.16, "low": 9.1, "close": 9.15, "volume": 18822.19, "close_time": 1774061999999, "quote_volume": 171832.6393, "trades": 439, "taker_buy_base": 8662.4, "taker_buy_quote": 79105.4858 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 9.16, "high": 9.17, "low": 9.13, "close": 9.13, "volume": 14281.96, "close_time": 1774065599999, "quote_volume": 130585.1096, "trades": 487, "taker_buy_base": 6870.96, "taker_buy_quote": 62823.1619 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 9.13, "high": 9.15, "low": 9.1, "close": 9.1, "volume": 17241.92, "close_time": 1774069199999, "quote_volume": 157345.2808, "trades": 417, "taker_buy_base": 8908.99, "taker_buy_quote": 81323.3958 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 9.11, "high": 9.14, "low": 9.1, "close": 9.12, "volume": 17528.4, "close_time": 1774072799999, "quote_volume": 159919.4628, "trades": 277, "taker_buy_base": 8713.24, "taker_buy_quote": 79472.4116 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 9.11, "high": 9.14, "low": 9.1, "close": 9.13, "volume": 21033.72, "close_time": 1774076399999, "quote_volume": 191988.9366, "trades": 1047, "taker_buy_base": 12603.71, "taker_buy_quote": 115037.8573 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 9.13, "high": 9.14, "low": 9.12, "close": 9.13, "volume": 17964.61, "close_time": 1774079999999, "quote_volume": 164078.7155, "trades": 332, "taker_buy_base": 8802.2, "taker_buy_quote": 80394.0335 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 9.12, "high": 9.13, "low": 9.1, "close": 9.13, "volume": 14668.78, "close_time": 1774083599999, "quote_volume": 133776.9697, "trades": 627, "taker_buy_base": 6232.95, "taker_buy_quote": 56856.2858 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 9.14, "high": 9.17, "low": 9.13, "close": 9.14, "volume": 9583.59, "close_time": 1774087199999, "quote_volume": 87602.4433, "trades": 345, "taker_buy_base": 2740.14, "taker_buy_quote": 25052.5878 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 9.14, "high": 9.14, "low": 9.09, "close": 9.1, "volume": 6372.87, "close_time": 1774090799999, "quote_volume": 58121.7498, "trades": 218, "taker_buy_base": 4161.02, "taker_buy_quote": 37952.9771 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 9.1, "high": 9.11, "low": 9.09, "close": 9.1, "volume": 3557.79, "close_time": 1774094399999, "quote_volume": 32375.2218, "trades": 120, "taker_buy_base": 1328.92, "taker_buy_quote": 12094.1221 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 9.1, "high": 9.12, "low": 9.09, "close": 9.11, "volume": 9582.99, "close_time": 1774097999999, "quote_volume": 87262.9674, "trades": 297, "taker_buy_base": 5137.37, "taker_buy_quote": 46788.3811 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 9.11, "high": 9.11, "low": 9.08, "close": 9.09, "volume": 10861.37, "close_time": 1774101599999, "quote_volume": 98800.9591, "trades": 460, "taker_buy_base": 5081.14, "taker_buy_quote": 46220.5905 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 9.09, "high": 9.15, "low": 9.06, "close": 9.06, "volume": 23444.97, "close_time": 1774105199999, "quote_volume": 213690.3169, "trades": 1045, "taker_buy_base": 11060.38, "taker_buy_quote": 100817.4198 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 9.07, "high": 9.11, "low": 9.06, "close": 9.11, "volume": 15081.79, "close_time": 1774108799999, "quote_volume": 136958.3422, "trades": 658, "taker_buy_base": 8417.32, "taker_buy_quote": 76445.1437 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 9.1, "high": 9.11, "low": 9.06, "close": 9.06, "volume": 20540.18, "close_time": 1774112399999, "quote_volume": 186640.6712, "trades": 670, "taker_buy_base": 6769.78, "taker_buy_quote": 61502.1571 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 9.07, "high": 9.09, "low": 9.05, "close": 9.07, "volume": 9868.73, "close_time": 1774115999999, "quote_volume": 89479.6516, "trades": 540, "taker_buy_base": 5667.54, "taker_buy_quote": 51394.2732 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 9.07, "high": 9.08, "low": 9.05, "close": 9.06, "volume": 7353.09, "close_time": 1774119599999, "quote_volume": 66688.5388, "trades": 413, "taker_buy_base": 3539.64, "taker_buy_quote": 32107.5666 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 9.06, "high": 9.08, "low": 9.04, "close": 9.07, "volume": 16621.42, "close_time": 1774123199999, "quote_volume": 150610.1248, "trades": 443, "taker_buy_base": 9783.35, "taker_buy_quote": 88653.1841 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 9.07, "high": 9.11, "low": 9.07, "close": 9.11, "volume": 7512.94, "close_time": 1774126799999, "quote_volume": 68264.1352, "trades": 272, "taker_buy_base": 4811.34, "taker_buy_quote": 43722.4235 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 9.1, "high": 9.11, "low": 9.07, "close": 9.08, "volume": 8335.61, "close_time": 1774130399999, "quote_volume": 75802.4282, "trades": 404, "taker_buy_base": 3292.56, "taker_buy_quote": 29936.774 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 9.09, "high": 9.09, "low": 9.06, "close": 9.08, "volume": 5021.95, "close_time": 1774133999999, "quote_volume": 45579.933, "trades": 313, "taker_buy_base": 2385.71, "taker_buy_quote": 21659.2287 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 9.08, "high": 9.08, "low": 8.77, "close": 8.83, "volume": 124610.45, "close_time": 1774137599999, "quote_volume": 1106035.3359, "trades": 3194, "taker_buy_base": 49233.77, "taker_buy_quote": 436949.5911 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 8.82, "high": 8.9, "low": 8.68, "close": 8.85, "volume": 105734.2, "close_time": 1774141199999, "quote_volume": 929455.8344, "trades": 3160, "taker_buy_base": 56250.8, "taker_buy_quote": 494635.3773 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 8.86, "high": 8.89, "low": 8.81, "close": 8.84, "volume": 42990.04, "close_time": 1774144799999, "quote_volume": 380412.5715, "trades": 1088, "taker_buy_base": 22811.65, "taker_buy_quote": 201865.5344 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 8.84, "high": 8.93, "low": 8.83, "close": 8.9, "volume": 25815.09, "close_time": 1774148399999, "quote_volume": 229265.6205, "trades": 882, "taker_buy_base": 13492.16, "taker_buy_quote": 119847.2203 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 8.89, "high": 8.97, "low": 8.87, "close": 8.91, "volume": 22065.2, "close_time": 1774151999999, "quote_volume": 196878.0046, "trades": 847, "taker_buy_base": 11742.13, "taker_buy_quote": 104750.4225 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 8.91, "high": 8.95, "low": 8.89, "close": 8.92, "volume": 28110.81, "close_time": 1774155599999, "quote_volume": 250849.908, "trades": 851, "taker_buy_base": 16562.07, "taker_buy_quote": 147797.145 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 8.93, "high": 8.94, "low": 8.89, "close": 8.89, "volume": 19545.66, "close_time": 1774159199999, "quote_volume": 174266.5392, "trades": 479, "taker_buy_base": 8395.56, "taker_buy_quote": 74877.9199 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 8.9, "high": 8.91, "low": 8.87, "close": 8.89, "volume": 24313.59, "close_time": 1774162799999, "quote_volume": 216188.4863, "trades": 545, "taker_buy_base": 16623.4, "taker_buy_quote": 147845.1906 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 8.89, "high": 8.9, "low": 8.84, "close": 8.84, "volume": 17047.21, "close_time": 1774166399999, "quote_volume": 151280.168, "trades": 544, "taker_buy_base": 8264.49, "taker_buy_quote": 73378.3809 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 8.85, "high": 8.85, "low": 8.77, "close": 8.82, "volume": 33726.2, "close_time": 1774169999999, "quote_volume": 297069.4343, "trades": 1167, "taker_buy_base": 14934.97, "taker_buy_quote": 131551.0901 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 8.83, "high": 8.86, "low": 8.8, "close": 8.82, "volume": 24157.87, "close_time": 1774173599999, "quote_volume": 213354.0257, "trades": 598, "taker_buy_base": 11350.37, "taker_buy_quote": 100300.2173 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 8.82, "high": 8.83, "low": 8.76, "close": 8.77, "volume": 20387.41, "close_time": 1774177199999, "quote_volume": 179126.3789, "trades": 528, "taker_buy_base": 11592.94, "taker_buy_quote": 101823.0022 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 8.77, "high": 8.79, "low": 8.74, "close": 8.75, "volume": 29517.17, "close_time": 1774180799999, "quote_volume": 258645.7935, "trades": 762, "taker_buy_base": 14791.71, "taker_buy_quote": 129644.6559 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 8.76, "high": 8.83, "low": 8.75, "close": 8.79, "volume": 16136.91, "close_time": 1774184399999, "quote_volume": 141804.9245, "trades": 522, "taker_buy_base": 9335.57, "taker_buy_quote": 82031.1746 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 8.8, "high": 8.84, "low": 8.76, "close": 8.79, "volume": 17093.14, "close_time": 1774187999999, "quote_volume": 150474.9955, "trades": 600, "taker_buy_base": 9354.02, "taker_buy_quote": 82353.6869 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 8.8, "high": 8.82, "low": 8.76, "close": 8.77, "volume": 20617.01, "close_time": 1774191599999, "quote_volume": 181345.6931, "trades": 551, "taker_buy_base": 10877.05, "taker_buy_quote": 95712.2126 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 8.78, "high": 8.81, "low": 8.77, "close": 8.79, "volume": 17818.45, "close_time": 1774195199999, "quote_volume": 156575.5758, "trades": 465, "taker_buy_base": 10227.61, "taker_buy_quote": 89874.6891 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 8.79, "high": 8.81, "low": 8.77, "close": 8.79, "volume": 13668.81, "close_time": 1774198799999, "quote_volume": 120136.3526, "trades": 384, "taker_buy_base": 6193.36, "taker_buy_quote": 54433.4897 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 8.78, "high": 8.8, "low": 8.76, "close": 8.77, "volume": 10147.55, "close_time": 1774202399999, "quote_volume": 89079.121, "trades": 279, "taker_buy_base": 5474.59, "taker_buy_quote": 48064.6144 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 8.77, "high": 8.78, "low": 8.72, "close": 8.77, "volume": 17879.31, "close_time": 1774205999999, "quote_volume": 156540.1506, "trades": 669, "taker_buy_base": 8307.85, "taker_buy_quote": 72760.9083 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 8.76, "high": 8.76, "low": 8.69, "close": 8.71, "volume": 34607.2, "close_time": 1774209599999, "quote_volume": 301786.9771, "trades": 1038, "taker_buy_base": 13169.2, "taker_buy_quote": 114809.7484 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 8.71, "high": 8.75, "low": 8.68, "close": 8.69, "volume": 41045.31, "close_time": 1774213199999, "quote_volume": 357736.508, "trades": 1215, "taker_buy_base": 20511.14, "taker_buy_quote": 178850.6873 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 8.7, "high": 8.71, "low": 8.57, "close": 8.65, "volume": 103266.57, "close_time": 1774216799999, "quote_volume": 891067.0483, "trades": 3416, "taker_buy_base": 46075.08, "taker_buy_quote": 397712.5737 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 8.65, "high": 8.73, "low": 8.61, "close": 8.73, "volume": 43589.44, "close_time": 1774220399999, "quote_volume": 378374.3145, "trades": 1728, "taker_buy_base": 22904.92, "taker_buy_quote": 198884.6498 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 8.72, "high": 8.76, "low": 8.68, "close": 8.69, "volume": 23249.96, "close_time": 1774223999999, "quote_volume": 202845.922, "trades": 1029, "taker_buy_base": 9725.35, "taker_buy_quote": 84858.1082 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 8.69, "high": 8.73, "low": 8.63, "close": 8.67, "volume": 28226.89, "close_time": 1774227599999, "quote_volume": 245254.1686, "trades": 1838, "taker_buy_base": 14178.22, "taker_buy_quote": 123187.3059 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 8.67, "high": 8.74, "low": 8.65, "close": 8.69, "volume": 27465.52, "close_time": 1774231199999, "quote_volume": 239170.3827, "trades": 905, "taker_buy_base": 12535.39, "taker_buy_quote": 109193.057 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 8.69, "high": 8.77, "low": 8.68, "close": 8.74, "volume": 22532.68, "close_time": 1774234799999, "quote_volume": 196633.8272, "trades": 839, "taker_buy_base": 13116.42, "taker_buy_quote": 114466.0764 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 8.74, "high": 8.77, "low": 8.7, "close": 8.7, "volume": 18825.91, "close_time": 1774238399999, "quote_volume": 164430.8996, "trades": 709, "taker_buy_base": 9059.69, "taker_buy_quote": 79145.3152 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 8.71, "high": 8.76, "low": 8.7, "close": 8.76, "volume": 11998.05, "close_time": 1774241999999, "quote_volume": 104654.7137, "trades": 529, "taker_buy_base": 7185.31, "taker_buy_quote": 62700.7999 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 8.76, "high": 8.78, "low": 8.72, "close": 8.75, "volume": 28364.27, "close_time": 1774245599999, "quote_volume": 248399.3455, "trades": 1907, "taker_buy_base": 9972.04, "taker_buy_quote": 87324.0475 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 8.75, "high": 8.76, "low": 8.59, "close": 8.63, "volume": 37381.63, "close_time": 1774249199999, "quote_volume": 323978.0343, "trades": 2165, "taker_buy_base": 15162.25, "taker_buy_quote": 131425.8246 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 8.63, "high": 8.68, "low": 8.57, "close": 8.64, "volume": 25784.23, "close_time": 1774252799999, "quote_volume": 222206.566, "trades": 1515, "taker_buy_base": 13533.28, "taker_buy_quote": 116624.0429 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 8.64, "high": 8.69, "low": 8.62, "close": 8.63, "volume": 23165.12, "close_time": 1774256399999, "quote_volume": 200598.1755, "trades": 1482, "taker_buy_base": 10768.27, "taker_buy_quote": 93274.3321 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 8.64, "high": 8.65, "low": 8.57, "close": 8.64, "volume": 23568.43, "close_time": 1774259999999, "quote_volume": 203015.8106, "trades": 871, "taker_buy_base": 9591.4, "taker_buy_quote": 82646.5273 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 8.64, "high": 8.7, "low": 8.62, "close": 8.65, "volume": 30693.9, "close_time": 1774263599999, "quote_volume": 265520.9818, "trades": 1419, "taker_buy_base": 14417.16, "taker_buy_quote": 124696.8107 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 8.65, "high": 9.25, "low": 8.65, "close": 8.97, "volume": 709930.32, "close_time": 1774267199999, "quote_volume": 6412048.747, "trades": 15295, "taker_buy_base": 374448.9, "taker_buy_quote": 3382595.0377 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 8.98, "high": 9.07, "low": 8.91, "close": 9.03, "volume": 90545.92, "close_time": 1774270799999, "quote_volume": 813833.2376, "trades": 3271, "taker_buy_base": 42126.36, "taker_buy_quote": 378825.8473 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 9.04, "high": 9.17, "low": 9.01, "close": 9.16, "volume": 97044.78, "close_time": 1774274399999, "quote_volume": 880504.3072, "trades": 3753, "taker_buy_base": 52768.57, "taker_buy_quote": 478829.3351 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 9.16, "high": 9.25, "low": 9.14, "close": 9.22, "volume": 99264.3, "close_time": 1774277999999, "quote_volume": 911680.1038, "trades": 2996, "taker_buy_base": 50424.19, "taker_buy_quote": 463168.3516 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 9.23, "high": 9.29, "low": 9.03, "close": 9.05, "volume": 169353.66, "close_time": 1774281599999, "quote_volume": 1551802.9478, "trades": 5167, "taker_buy_base": 81072.82, "taker_buy_quote": 742587.6633 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 9.05, "high": 9.11, "low": 8.99, "close": 9.05, "volume": 76195.78, "close_time": 1774285199999, "quote_volume": 689972.0086, "trades": 3858, "taker_buy_base": 32380.16, "taker_buy_quote": 293252.8974 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 9.06, "high": 9.13, "low": 9.01, "close": 9.12, "volume": 32717.52, "close_time": 1774288799999, "quote_volume": 296752.8689, "trades": 1838, "taker_buy_base": 16262.84, "taker_buy_quote": 147452.3805 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 9.12, "high": 9.18, "low": 9.09, "close": 9.17, "volume": 28148.04, "close_time": 1774292399999, "quote_volume": 257029.4, "trades": 1111, "taker_buy_base": 12835.93, "taker_buy_quote": 117267.0995 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 9.17, "high": 9.22, "low": 9.12, "close": 9.12, "volume": 46694.83, "close_time": 1774295999999, "quote_volume": 427919.6499, "trades": 1443, "taker_buy_base": 21675.47, "taker_buy_quote": 198669.4277 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 9.13, "high": 9.18, "low": 9.11, "close": 9.15, "volume": 17395.44, "close_time": 1774299599999, "quote_volume": 159139.2723, "trades": 985, "taker_buy_base": 8779.27, "taker_buy_quote": 80305.437 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 9.16, "high": 9.17, "low": 9.12, "close": 9.14, "volume": 21413.32, "close_time": 1774303199999, "quote_volume": 195894.2556, "trades": 1464, "taker_buy_base": 9475.36, "taker_buy_quote": 86699.2402 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 9.14, "high": 9.14, "low": 9.08, "close": 9.11, "volume": 24543.41, "close_time": 1774306799999, "quote_volume": 223412.69, "trades": 1011, "taker_buy_base": 11334.1, "taker_buy_quote": 103160.0208 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 9.1, "high": 9.12, "low": 9.06, "close": 9.1, "volume": 17019.66, "close_time": 1774310399999, "quote_volume": 154730.0729, "trades": 798, "taker_buy_base": 10147.73, "taker_buy_quote": 92215.0234 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 9.1, "high": 9.14, "low": 9.03, "close": 9.06, "volume": 40073.45, "close_time": 1774313999999, "quote_volume": 363553.3584, "trades": 1652, "taker_buy_base": 18474.3, "taker_buy_quote": 167619.9045 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 9.06, "high": 9.09, "low": 9.01, "close": 9.05, "volume": 18511.63, "close_time": 1774317599999, "quote_volume": 167542.6113, "trades": 955, "taker_buy_base": 10005.84, "taker_buy_quote": 90585.3294 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 9.05, "high": 9.1, "low": 9.04, "close": 9.05, "volume": 24537.25, "close_time": 1774321199999, "quote_volume": 222445.9081, "trades": 1218, "taker_buy_base": 10951.02, "taker_buy_quote": 99279.3403 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 9.05, "high": 9.1, "low": 9.04, "close": 9.09, "volume": 11766.2, "close_time": 1774324799999, "quote_volume": 106724.9006, "trades": 837, "taker_buy_base": 4769.19, "taker_buy_quote": 43251.3044 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 9.09, "high": 9.13, "low": 9.04, "close": 9.06, "volume": 33909.3, "close_time": 1774328399999, "quote_volume": 308070.9654, "trades": 1019, "taker_buy_base": 14671.6, "taker_buy_quote": 133328.4236 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 9.06, "high": 9.11, "low": 8.97, "close": 9.08, "volume": 47882.4, "close_time": 1774331999999, "quote_volume": 432611.4403, "trades": 1301, "taker_buy_base": 23660.55, "taker_buy_quote": 214044.9553 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 9.08, "high": 9.14, "low": 9.07, "close": 9.13, "volume": 23435.01, "close_time": 1774335599999, "quote_volume": 213363.1475, "trades": 664, "taker_buy_base": 16165.59, "taker_buy_quote": 147202.8758 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 9.14, "high": 9.25, "low": 9.12, "close": 9.24, "volume": 50901.04, "close_time": 1774339199999, "quote_volume": 467440.0247, "trades": 1997, "taker_buy_base": 32084.65, "taker_buy_quote": 294689.9781 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 9.24, "high": 9.26, "low": 9.19, "close": 9.21, "volume": 35762.24, "close_time": 1774342799999, "quote_volume": 330039.3807, "trades": 981, "taker_buy_base": 20948.27, "taker_buy_quote": 193386.1736 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 9.2, "high": 9.26, "low": 9.17, "close": 9.24, "volume": 21702.95, "close_time": 1774346399999, "quote_volume": 200005.3399, "trades": 915, "taker_buy_base": 11828.24, "taker_buy_quote": 109040.0605 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 9.25, "high": 9.25, "low": 9.2, "close": 9.23, "volume": 18788.04, "close_time": 1774349999999, "quote_volume": 173289.3297, "trades": 783, "taker_buy_base": 7743.31, "taker_buy_quote": 71468.4536 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 9.23, "high": 9.26, "low": 9.18, "close": 9.25, "volume": 19382.43, "close_time": 1774353599999, "quote_volume": 178670.6078, "trades": 698, "taker_buy_base": 10277.11, "taker_buy_quote": 94733.8625 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 9.25, "high": 9.25, "low": 9.21, "close": 9.23, "volume": 18448.83, "close_time": 1774357199999, "quote_volume": 170256.9098, "trades": 673, "taker_buy_base": 9594.99, "taker_buy_quote": 88547.9414 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 9.22, "high": 9.24, "low": 9.09, "close": 9.12, "volume": 48353.1, "close_time": 1774360799999, "quote_volume": 442545.825, "trades": 2232, "taker_buy_base": 20707.45, "taker_buy_quote": 189464.4076 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 9.12, "high": 9.15, "low": 9.04, "close": 9.12, "volume": 51902.54, "close_time": 1774364399999, "quote_volume": 472207.6941, "trades": 2264, "taker_buy_base": 24457.99, "taker_buy_quote": 222585.5085 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 9.13, "high": 9.18, "low": 9.11, "close": 9.12, "volume": 32184.81, "close_time": 1774367999999, "quote_volume": 294407.0255, "trades": 1114, "taker_buy_base": 13748.83, "taker_buy_quote": 125800.5379 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 9.11, "high": 9.16, "low": 9.07, "close": 9.09, "volume": 28164.18, "close_time": 1774371599999, "quote_volume": 256949.2859, "trades": 1996, "taker_buy_base": 10968.93, "taker_buy_quote": 100055.6477 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 9.09, "high": 9.1, "low": 9.01, "close": 9.05, "volume": 46131.8, "close_time": 1774375199999, "quote_volume": 417451.1941, "trades": 1579, "taker_buy_base": 20643.32, "taker_buy_quote": 186776.335 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 9.05, "high": 9.12, "low": 9.03, "close": 9.07, "volume": 27734.1, "close_time": 1774378799999, "quote_volume": 251566.1328, "trades": 1153, "taker_buy_base": 12099.34, "taker_buy_quote": 109839.4671 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 9.07, "high": 9.11, "low": 9.04, "close": 9.06, "volume": 11841.23, "close_time": 1774382399999, "quote_volume": 107514.1707, "trades": 650, "taker_buy_base": 6280.81, "taker_buy_quote": 57000.5316 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 9.05, "high": 9.24, "low": 9.05, "close": 9.2, "volume": 46394.21, "close_time": 1774385999999, "quote_volume": 425175.52, "trades": 1986, "taker_buy_base": 24376.55, "taker_buy_quote": 223231.2324 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 9.2, "high": 9.23, "low": 9.16, "close": 9.21, "volume": 42361.85, "close_time": 1774389599999, "quote_volume": 389243.1228, "trades": 1598, "taker_buy_base": 16509.16, "taker_buy_quote": 151796.4262 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 9.21, "high": 9.25, "low": 9.17, "close": 9.19, "volume": 31101.47, "close_time": 1774393199999, "quote_volume": 286321.4018, "trades": 1945, "taker_buy_base": 19387.9, "taker_buy_quote": 178517.4045 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 9.2, "high": 9.27, "low": 9.19, "close": 9.25, "volume": 23353.47, "close_time": 1774396799999, "quote_volume": 215556.4358, "trades": 1363, "taker_buy_base": 13467.29, "taker_buy_quote": 124313.333 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 9.25, "high": 9.31, "low": 9.22, "close": 9.27, "volume": 38662.57, "close_time": 1774400399999, "quote_volume": 358292.4571, "trades": 1608, "taker_buy_base": 21435.9, "taker_buy_quote": 198638.1031 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 9.27, "high": 9.28, "low": 9.23, "close": 9.24, "volume": 27558.59, "close_time": 1774403999999, "quote_volume": 255083.4286, "trades": 1092, "taker_buy_base": 13764.22, "taker_buy_quote": 127423.81 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 9.24, "high": 9.25, "low": 9.2, "close": 9.2, "volume": 10313.45, "close_time": 1774407599999, "quote_volume": 95153.2375, "trades": 434, "taker_buy_base": 5627.73, "taker_buy_quote": 51918.5914 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 9.21, "high": 9.25, "low": 9.17, "close": 9.24, "volume": 17115.11, "close_time": 1774411199999, "quote_volume": 157586.4609, "trades": 706, "taker_buy_base": 9512.82, "taker_buy_quote": 87615.2671 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 9.23, "high": 9.28, "low": 9.22, "close": 9.27, "volume": 15880.8, "close_time": 1774414799999, "quote_volume": 146719.6181, "trades": 617, "taker_buy_base": 7473.41, "taker_buy_quote": 69063.3645 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 9.26, "high": 9.34, "low": 9.26, "close": 9.29, "volume": 34683.65, "close_time": 1774418399999, "quote_volume": 322568.9211, "trades": 1251, "taker_buy_base": 19978.43, "taker_buy_quote": 185843.0805 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 9.3, "high": 9.35, "low": 9.29, "close": 9.3, "volume": 54547.15, "close_time": 1774421999999, "quote_volume": 508269.1021, "trades": 1510, "taker_buy_base": 28244.8, "taker_buy_quote": 263125.9054 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 9.31, "high": 9.36, "low": 9.28, "close": 9.29, "volume": 19370.48, "close_time": 1774425599999, "quote_volume": 180529.8715, "trades": 660, "taker_buy_base": 9390.91, "taker_buy_quote": 87558.2756 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 9.29, "high": 9.42, "low": 9.29, "close": 9.36, "volume": 43740.92, "close_time": 1774429199999, "quote_volume": 409126.0755, "trades": 1930, "taker_buy_base": 25431.68, "taker_buy_quote": 237908.6079 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 9.36, "high": 9.4, "low": 9.34, "close": 9.39, "volume": 46660.52, "close_time": 1774432799999, "quote_volume": 437016.7936, "trades": 996, "taker_buy_base": 28884.71, "taker_buy_quote": 270635.8735 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 9.39, "high": 9.41, "low": 9.37, "close": 9.38, "volume": 37248.71, "close_time": 1774436399999, "quote_volume": 349828.4931, "trades": 922, "taker_buy_base": 19917.19, "taker_buy_quote": 187101.6252 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 9.38, "high": 9.46, "low": 9.37, "close": 9.42, "volume": 52184.96, "close_time": 1774439999999, "quote_volume": 491361.5989, "trades": 1365, "taker_buy_base": 32204.68, "taker_buy_quote": 303214.5051 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 9.42, "high": 9.47, "low": 9.34, "close": 9.44, "volume": 32781.03, "close_time": 1774443599999, "quote_volume": 308191.6586, "trades": 1525, "taker_buy_base": 13266.74, "taker_buy_quote": 124711.3167 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 9.44, "high": 9.5, "low": 9.42, "close": 9.44, "volume": 28361.45, "close_time": 1774447199999, "quote_volume": 268262.706, "trades": 1343, "taker_buy_base": 14012.74, "taker_buy_quote": 132609.2641 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 9.45, "high": 9.46, "low": 9.4, "close": 9.4, "volume": 45524.15, "close_time": 1774450799999, "quote_volume": 429040.9046, "trades": 1381, "taker_buy_base": 20333.96, "taker_buy_quote": 191641.0283 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 9.4, "high": 9.42, "low": 9.29, "close": 9.36, "volume": 50848.96, "close_time": 1774454399999, "quote_volume": 475537.0507, "trades": 1571, "taker_buy_base": 18927.77, "taker_buy_quote": 177036.5217 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 9.36, "high": 9.47, "low": 9.34, "close": 9.43, "volume": 49174.58, "close_time": 1774457999999, "quote_volume": 463495.425, "trades": 1387, "taker_buy_base": 24896.69, "taker_buy_quote": 234625.4378 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 9.43, "high": 9.44, "low": 9.32, "close": 9.35, "volume": 47603.92, "close_time": 1774461599999, "quote_volume": 446201.1672, "trades": 1895, "taker_buy_base": 20986.47, "taker_buy_quote": 196751.5881 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 9.35, "high": 9.38, "low": 9.3, "close": 9.32, "volume": 24215.14, "close_time": 1774465199999, "quote_volume": 226172.9388, "trades": 906, "taker_buy_base": 11895.14, "taker_buy_quote": 111128.6747 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 9.32, "high": 9.37, "low": 9.31, "close": 9.34, "volume": 30911.42, "close_time": 1774468799999, "quote_volume": 288893.6791, "trades": 891, "taker_buy_base": 19922.96, "taker_buy_quote": 186235.4272 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 9.34, "high": 9.34, "low": 9.28, "close": 9.31, "volume": 25024.65, "close_time": 1774472399999, "quote_volume": 232741.9155, "trades": 625, "taker_buy_base": 11264.07, "taker_buy_quote": 104787.7008 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 9.31, "high": 9.34, "low": 9.29, "close": 9.31, "volume": 20092.43, "close_time": 1774475999999, "quote_volume": 187289.5134, "trades": 1457, "taker_buy_base": 10866.93, "taker_buy_quote": 101299.4834 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 9.32, "high": 9.4, "low": 9.31, "close": 9.38, "volume": 22486.49, "close_time": 1774479599999, "quote_volume": 210505.3462, "trades": 1135, "taker_buy_base": 13731.35, "taker_buy_quote": 128529.8423 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 9.38, "high": 9.4, "low": 9.35, "close": 9.37, "volume": 16794.23, "close_time": 1774483199999, "quote_volume": 157499.8563, "trades": 558, "taker_buy_base": 9720.82, "taker_buy_quote": 91176.9695 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 9.38, "high": 9.39, "low": 9.35, "close": 9.36, "volume": 39313.91, "close_time": 1774486799999, "quote_volume": 368305.3473, "trades": 863, "taker_buy_base": 14434.39, "taker_buy_quote": 135248.8861 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 9.37, "high": 9.39, "low": 9.34, "close": 9.35, "volume": 14414.02, "close_time": 1774490399999, "quote_volume": 134874.0808, "trades": 562, "taker_buy_base": 6629.2, "taker_buy_quote": 62044.5383 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 9.35, "high": 9.35, "low": 9.23, "close": 9.26, "volume": 37757.86, "close_time": 1774493999999, "quote_volume": 350447.5561, "trades": 1103, "taker_buy_base": 17137.5, "taker_buy_quote": 159025.4266 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 9.26, "high": 9.28, "low": 9.22, "close": 9.25, "volume": 25092.07, "close_time": 1774497599999, "quote_volume": 231893.9184, "trades": 1068, "taker_buy_base": 10967.76, "taker_buy_quote": 101351.5533 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 9.26, "high": 9.26, "low": 9.22, "close": 9.23, "volume": 15586.76, "close_time": 1774501199999, "quote_volume": 143855.0765, "trades": 751, "taker_buy_base": 8682.3, "taker_buy_quote": 80120.4367 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 9.22, "high": 9.23, "low": 9.09, "close": 9.09, "volume": 47536.44, "close_time": 1774504799999, "quote_volume": 435461.861, "trades": 1233, "taker_buy_base": 19588.09, "taker_buy_quote": 179426.8479 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 9.09, "high": 9.11, "low": 9.07, "close": 9.1, "volume": 55987.65, "close_time": 1774508399999, "quote_volume": 508955.9536, "trades": 1632, "taker_buy_base": 26622.51, "taker_buy_quote": 242068.043 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 9.1, "high": 9.12, "low": 9.07, "close": 9.11, "volume": 16019.36, "close_time": 1774511999999, "quote_volume": 145681.1041, "trades": 529, "taker_buy_base": 7578.39, "taker_buy_quote": 68946.3751 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 9.1, "high": 9.11, "low": 9.05, "close": 9.09, "volume": 27499.41, "close_time": 1774515599999, "quote_volume": 249720.7973, "trades": 718, "taker_buy_base": 11453.96, "taker_buy_quote": 103968.6646 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 9.08, "high": 9.1, "low": 8.94, "close": 8.97, "volume": 56369.05, "close_time": 1774519199999, "quote_volume": 507200.6645, "trades": 1584, "taker_buy_base": 22751.17, "taker_buy_quote": 204645.7485 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 8.97, "high": 8.98, "low": 8.93, "close": 8.97, "volume": 29692.64, "close_time": 1774522799999, "quote_volume": 266068.9994, "trades": 972, "taker_buy_base": 15425.32, "taker_buy_quote": 138210.2902 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 8.97, "high": 8.99, "low": 8.92, "close": 8.94, "volume": 29879.42, "close_time": 1774526399999, "quote_volume": 267637.9182, "trades": 974, "taker_buy_base": 14169.56, "taker_buy_quote": 126912.4352 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 8.95, "high": 8.96, "low": 8.92, "close": 8.95, "volume": 16765.69, "close_time": 1774529999999, "quote_volume": 149909.8835, "trades": 729, "taker_buy_base": 8327.24, "taker_buy_quote": 74476.7194 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 8.95, "high": 9.03, "low": 8.94, "close": 8.99, "volume": 38833.82, "close_time": 1774533599999, "quote_volume": 349024.4709, "trades": 1448, "taker_buy_base": 19778.96, "taker_buy_quote": 177868.1049 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 8.98, "high": 9.02, "low": 8.93, "close": 8.96, "volume": 38630.37, "close_time": 1774537199999, "quote_volume": 346581.7141, "trades": 1306, "taker_buy_base": 20573.07, "taker_buy_quote": 184724.1893 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 8.95, "high": 8.95, "low": 8.85, "close": 8.93, "volume": 35448.32, "close_time": 1774540799999, "quote_volume": 315823.716, "trades": 1360, "taker_buy_base": 15507.7, "taker_buy_quote": 138289.8331 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 8.93, "high": 8.94, "low": 8.9, "close": 8.9, "volume": 19206.43, "close_time": 1774544399999, "quote_volume": 171255.186, "trades": 801, "taker_buy_base": 7831.67, "taker_buy_quote": 69859.4866 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 8.9, "high": 8.95, "low": 8.85, "close": 8.86, "volume": 30326.68, "close_time": 1774547999999, "quote_volume": 269854.4342, "trades": 866, "taker_buy_base": 11263.6, "taker_buy_quote": 100218.5433 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 8.86, "high": 8.88, "low": 8.81, "close": 8.84, "volume": 30604.24, "close_time": 1774551599999, "quote_volume": 270564.2993, "trades": 1321, "taker_buy_base": 13543.87, "taker_buy_quote": 119739.7171 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 8.84, "high": 8.86, "low": 8.8, "close": 8.83, "volume": 19898.53, "close_time": 1774555199999, "quote_volume": 175802.7339, "trades": 869, "taker_buy_base": 8672.77, "taker_buy_quote": 76639.2099 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 8.83, "high": 8.98, "low": 8.82, "close": 8.91, "volume": 80062.23, "close_time": 1774558799999, "quote_volume": 714620.8471, "trades": 2151, "taker_buy_base": 40430.16, "taker_buy_quote": 360845.4016 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 8.9, "high": 8.98, "low": 8.89, "close": 8.93, "volume": 23618.02, "close_time": 1774562399999, "quote_volume": 211325.2398, "trades": 1105, "taker_buy_base": 10187.34, "taker_buy_quote": 91164.3262 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 8.94, "high": 8.95, "low": 8.88, "close": 8.93, "volume": 18102.29, "close_time": 1774565999999, "quote_volume": 161459.8052, "trades": 680, "taker_buy_base": 8515.21, "taker_buy_quote": 75979.6549 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 8.94, "high": 8.95, "low": 8.9, "close": 8.91, "volume": 19511.01, "close_time": 1774569599999, "quote_volume": 173913.8472, "trades": 908, "taker_buy_base": 8424.62, "taker_buy_quote": 75103.7421 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 8.9, "high": 8.93, "low": 8.88, "close": 8.92, "volume": 37581.97, "close_time": 1774573199999, "quote_volume": 334681.8717, "trades": 1658, "taker_buy_base": 20249.46, "taker_buy_quote": 180324.7765 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 8.93, "high": 8.97, "low": 8.91, "close": 8.96, "volume": 19728.97, "close_time": 1774576799999, "quote_volume": 176355.1852, "trades": 531, "taker_buy_base": 9013.33, "taker_buy_quote": 80564.3552 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 8.96, "high": 8.98, "low": 8.93, "close": 8.94, "volume": 17828.26, "close_time": 1774580399999, "quote_volume": 159595.7565, "trades": 449, "taker_buy_base": 9741.62, "taker_buy_quote": 87200.464 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 8.94, "high": 8.95, "low": 8.89, "close": 8.91, "volume": 13239.28, "close_time": 1774583999999, "quote_volume": 118042.8012, "trades": 306, "taker_buy_base": 5546.07, "taker_buy_quote": 49431.4879 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 8.91, "high": 8.91, "low": 8.84, "close": 8.88, "volume": 24537.56, "close_time": 1774587599999, "quote_volume": 217745.7774, "trades": 625, "taker_buy_base": 10065.96, "taker_buy_quote": 89254.4562 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 8.89, "high": 8.94, "low": 8.87, "close": 8.89, "volume": 30231.2, "close_time": 1774591199999, "quote_volume": 269073.2886, "trades": 709, "taker_buy_base": 15312.92, "taker_buy_quote": 136299.5453 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 8.89, "high": 8.91, "low": 8.88, "close": 8.89, "volume": 39682.42, "close_time": 1774594799999, "quote_volume": 353038.4835, "trades": 805, "taker_buy_base": 21068.14, "taker_buy_quote": 187460.6673 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 8.89, "high": 8.92, "low": 8.87, "close": 8.9, "volume": 17016.05, "close_time": 1774598399999, "quote_volume": 151392.3346, "trades": 532, "taker_buy_base": 9648.69, "taker_buy_quote": 85882.9017 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 8.9, "high": 8.92, "low": 8.76, "close": 8.83, "volume": 44290.79, "close_time": 1774601999999, "quote_volume": 391198.6618, "trades": 1416, "taker_buy_base": 16532.1, "taker_buy_quote": 145912.5062 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 8.82, "high": 8.82, "low": 8.76, "close": 8.78, "volume": 25410.23, "close_time": 1774605599999, "quote_volume": 223583.5571, "trades": 849, "taker_buy_base": 11247.42, "taker_buy_quote": 98943.3188 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 8.78, "high": 8.79, "low": 8.57, "close": 8.59, "volume": 116928.49, "close_time": 1774609199999, "quote_volume": 1011943.4238, "trades": 3138, "taker_buy_base": 44485.18, "taker_buy_quote": 385127.7239 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 8.59, "high": 8.62, "low": 8.55, "close": 8.6, "volume": 58615.83, "close_time": 1774612799999, "quote_volume": 503945.599, "trades": 1368, "taker_buy_base": 26966.91, "taker_buy_quote": 231867.3094 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 8.6, "high": 8.6, "low": 8.54, "close": 8.58, "volume": 32714.55, "close_time": 1774616399999, "quote_volume": 280310.2508, "trades": 1117, "taker_buy_base": 16423.26, "taker_buy_quote": 140717.9376 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 8.57, "high": 8.62, "low": 8.52, "close": 8.55, "volume": 46414.12, "close_time": 1774619999999, "quote_volume": 398056.3464, "trades": 1689, "taker_buy_base": 19249.07, "taker_buy_quote": 165176.4088 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 8.55, "high": 8.6, "low": 8.52, "close": 8.59, "volume": 37812.68, "close_time": 1774623599999, "quote_volume": 323226.4675, "trades": 1737, "taker_buy_base": 19224.09, "taker_buy_quote": 164426.3337 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 8.59, "high": 8.68, "low": 8.57, "close": 8.61, "volume": 58948.88, "close_time": 1774627199999, "quote_volume": 507941.2044, "trades": 2698, "taker_buy_base": 34429.87, "taker_buy_quote": 296678.6203 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 8.61, "high": 8.61, "low": 8.55, "close": 8.58, "volume": 23009.68, "close_time": 1774630799999, "quote_volume": 197455.2608, "trades": 832, "taker_buy_base": 9266.82, "taker_buy_quote": 79542.8247 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 8.58, "high": 8.63, "low": 8.53, "close": 8.54, "volume": 23628.47, "close_time": 1774634399999, "quote_volume": 202760.4496, "trades": 797, "taker_buy_base": 13243.79, "taker_buy_quote": 113721.3802 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 8.54, "high": 8.55, "low": 8.49, "close": 8.53, "volume": 35451.04, "close_time": 1774637999999, "quote_volume": 302192.9818, "trades": 1837, "taker_buy_base": 17155.47, "taker_buy_quote": 146282.9706 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 8.52, "high": 8.57, "low": 8.47, "close": 8.54, "volume": 56430.74, "close_time": 1774641599999, "quote_volume": 481529.0677, "trades": 1307, "taker_buy_base": 33673.18, "taker_buy_quote": 287481.0191 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 8.54, "high": 8.55, "low": 8.49, "close": 8.52, "volume": 22287.75, "close_time": 1774645199999, "quote_volume": 189812.7857, "trades": 772, "taker_buy_base": 7784.96, "taker_buy_quote": 66353.4538 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 8.52, "high": 8.56, "low": 8.52, "close": 8.53, "volume": 14858.71, "close_time": 1774648799999, "quote_volume": 126945.0714, "trades": 520, "taker_buy_base": 8175.13, "taker_buy_quote": 69856.802 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 8.53, "high": 8.54, "low": 8.5, "close": 8.52, "volume": 37640.4, "close_time": 1774652399999, "quote_volume": 320775.5434, "trades": 491, "taker_buy_base": 16683.88, "taker_buy_quote": 142255.2027 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 8.51, "high": 8.58, "low": 8.5, "close": 8.56, "volume": 10718.54, "close_time": 1774655999999, "quote_volume": 91499.754, "trades": 566, "taker_buy_base": 4109.67, "taker_buy_quote": 35118.1559 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.56, "high": 8.57, "low": 8.54, "close": 8.56, "volume": 13005.04, "close_time": 1774659599999, "quote_volume": 111258.2621, "trades": 303, "taker_buy_base": 6785.07, "taker_buy_quote": 58034.5815 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 8.56, "high": 8.56, "low": 8.49, "close": 8.53, "volume": 23247.3, "close_time": 1774663199999, "quote_volume": 198175.6459, "trades": 886, "taker_buy_base": 10659.93, "taker_buy_quote": 90853.2457 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 8.53, "high": 8.55, "low": 8.5, "close": 8.51, "volume": 15790.91, "close_time": 1774666799999, "quote_volume": 134538.5864, "trades": 597, "taker_buy_base": 8710.57, "taker_buy_quote": 74211.2833 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 8.51, "high": 8.53, "low": 8.51, "close": 8.51, "volume": 4123.64, "close_time": 1774670399999, "quote_volume": 35122.3153, "trades": 175, "taker_buy_base": 2427.58, "taker_buy_quote": 20682.3368 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 8.51, "high": 8.54, "low": 8.5, "close": 8.52, "volume": 11695.61, "close_time": 1774673999999, "quote_volume": 99691.9478, "trades": 386, "taker_buy_base": 7107.67, "taker_buy_quote": 60587.2823 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 8.53, "high": 8.54, "low": 8.5, "close": 8.53, "volume": 2637.62, "close_time": 1774677599999, "quote_volume": 22492.7424, "trades": 214, "taker_buy_base": 1467.06, "taker_buy_quote": 12514.6471 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 8.54, "high": 8.58, "low": 8.52, "close": 8.55, "volume": 12780.61, "close_time": 1774681199999, "quote_volume": 109412.7289, "trades": 361, "taker_buy_base": 7026.29, "taker_buy_quote": 60135.1268 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 8.56, "high": 8.6, "low": 8.55, "close": 8.6, "volume": 12955.85, "close_time": 1774684799999, "quote_volume": 111228.7722, "trades": 510, "taker_buy_base": 6105.75, "taker_buy_quote": 52415.4153 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 8.6, "high": 8.61, "low": 8.55, "close": 8.56, "volume": 5626.65, "close_time": 1774688399999, "quote_volume": 48308.441, "trades": 282, "taker_buy_base": 2299.74, "taker_buy_quote": 19758.7809 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 8.56, "high": 8.56, "low": 8.52, "close": 8.54, "volume": 11828.33, "close_time": 1774691999999, "quote_volume": 100922.6918, "trades": 365, "taker_buy_base": 4900.98, "taker_buy_quote": 41824.9839 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 8.54, "high": 8.57, "low": 8.48, "close": 8.52, "volume": 29733.41, "close_time": 1774695599999, "quote_volume": 253072.5555, "trades": 767, "taker_buy_base": 15836.12, "taker_buy_quote": 134782.4747 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 8.51, "high": 8.55, "low": 8.51, "close": 8.53, "volume": 7523.3, "close_time": 1774699199999, "quote_volume": 64222.4552, "trades": 299, "taker_buy_base": 3735.06, "taker_buy_quote": 31889.5384 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 8.54, "high": 8.57, "low": 8.51, "close": 8.52, "volume": 14382.6, "close_time": 1774702799999, "quote_volume": 122804.8618, "trades": 443, "taker_buy_base": 6353.56, "taker_buy_quote": 54277.1462 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 8.51, "high": 8.67, "low": 8.51, "close": 8.62, "volume": 57270.36, "close_time": 1774706399999, "quote_volume": 493319.3928, "trades": 1218, "taker_buy_base": 33095.45, "taker_buy_quote": 284914.3378 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 8.62, "high": 8.65, "low": 8.59, "close": 8.6, "volume": 26829.67, "close_time": 1774709999999, "quote_volume": 231295.3896, "trades": 810, "taker_buy_base": 11701.42, "taker_buy_quote": 100913.155 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 8.6, "high": 8.7, "low": 8.59, "close": 8.64, "volume": 46091.13, "close_time": 1774713599999, "quote_volume": 398174.4393, "trades": 1383, "taker_buy_base": 26987.11, "taker_buy_quote": 233149.962 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 8.64, "high": 8.65, "low": 8.62, "close": 8.63, "volume": 23901.06, "close_time": 1774717199999, "quote_volume": 206297.0697, "trades": 965, "taker_buy_base": 12126.3, "taker_buy_quote": 104683.0186 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 8.64, "high": 8.66, "low": 8.59, "close": 8.6, "volume": 16329.5, "close_time": 1774720799999, "quote_volume": 140644.4076, "trades": 567, "taker_buy_base": 7164.17, "taker_buy_quote": 61700.7048 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 8.6, "high": 8.62, "low": 8.59, "close": 8.6, "volume": 9596.57, "close_time": 1774724399999, "quote_volume": 82551.7461, "trades": 291, "taker_buy_base": 6264.67, "taker_buy_quote": 53887.9654 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 8.6, "high": 8.6, "low": 8.57, "close": 8.6, "volume": 8652.55, "close_time": 1774727999999, "quote_volume": 74307.3972, "trades": 312, "taker_buy_base": 3737.06, "taker_buy_quote": 32108.2637 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 8.6, "high": 8.62, "low": 8.59, "close": 8.61, "volume": 9406.69, "close_time": 1774731599999, "quote_volume": 80984.4046, "trades": 270, "taker_buy_base": 5808.43, "taker_buy_quote": 50005.3898 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 8.61, "high": 8.61, "low": 8.53, "close": 8.56, "volume": 16830.85, "close_time": 1774735199999, "quote_volume": 144306.5357, "trades": 658, "taker_buy_base": 6973.42, "taker_buy_quote": 59766.3948 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 8.55, "high": 8.58, "low": 8.54, "close": 8.57, "volume": 18513.79, "close_time": 1774738799999, "quote_volume": 158471.9888, "trades": 769, "taker_buy_base": 10100.57, "taker_buy_quote": 86463.416 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 8.57, "high": 8.57, "low": 8.37, "close": 8.43, "volume": 80456.63, "close_time": 1774742399999, "quote_volume": 679159.5821, "trades": 2200, "taker_buy_base": 35425.18, "taker_buy_quote": 298695.2056 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.43, "high": 8.46, "low": 8.41, "close": 8.46, "volume": 22808.8, "close_time": 1774745999999, "quote_volume": 192418.7823, "trades": 631, "taker_buy_base": 11351.76, "taker_buy_quote": 95770.9007 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 8.46, "high": 8.49, "low": 8.45, "close": 8.48, "volume": 31305.26, "close_time": 1774749599999, "quote_volume": 265110.5723, "trades": 996, "taker_buy_base": 18796.98, "taker_buy_quote": 159188.3954 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 8.48, "high": 8.51, "low": 8.47, "close": 8.5, "volume": 7469.9, "close_time": 1774753199999, "quote_volume": 63468.4907, "trades": 364, "taker_buy_base": 4536.56, "taker_buy_quote": 38543.4657 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 8.5, "high": 8.58, "low": 8.5, "close": 8.53, "volume": 30246.42, "close_time": 1774756799999, "quote_volume": 258713.5267, "trades": 709, "taker_buy_base": 13525.77, "taker_buy_quote": 115622.2424 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 8.54, "high": 8.54, "low": 8.51, "close": 8.52, "volume": 13182.06, "close_time": 1774760399999, "quote_volume": 112335.6476, "trades": 392, "taker_buy_base": 6156.15, "taker_buy_quote": 52458.3659 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 8.51, "high": 8.53, "low": 8.5, "close": 8.52, "volume": 13481.87, "close_time": 1774763999999, "quote_volume": 114753.1091, "trades": 378, "taker_buy_base": 5427.92, "taker_buy_quote": 46198.2488 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 8.52, "high": 8.54, "low": 8.5, "close": 8.52, "volume": 6319.79, "close_time": 1774767599999, "quote_volume": 53848.3167, "trades": 190, "taker_buy_base": 2361.14, "taker_buy_quote": 20126.6871 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 8.51, "high": 8.53, "low": 8.48, "close": 8.52, "volume": 9718.02, "close_time": 1774771199999, "quote_volume": 82698.286, "trades": 270, "taker_buy_base": 5301.84, "taker_buy_quote": 45124.7426 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 8.52, "high": 8.53, "low": 8.5, "close": 8.51, "volume": 2989.57, "close_time": 1774774799999, "quote_volume": 25453.1668, "trades": 164, "taker_buy_base": 1392.59, "taker_buy_quote": 11861.0079 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 8.52, "high": 8.54, "low": 8.5, "close": 8.5, "volume": 11297.09, "close_time": 1774778399999, "quote_volume": 96184.925, "trades": 350, "taker_buy_base": 4054.51, "taker_buy_quote": 34526.6157 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 8.5, "high": 8.5, "low": 8.45, "close": 8.46, "volume": 10215.79, "close_time": 1774781999999, "quote_volume": 86529.8836, "trades": 779, "taker_buy_base": 4908.46, "taker_buy_quote": 41582.315 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 8.47, "high": 8.53, "low": 8.46, "close": 8.51, "volume": 22111.48, "close_time": 1774785599999, "quote_volume": 187966.0853, "trades": 730, "taker_buy_base": 12508.37, "taker_buy_quote": 106365.0827 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 8.5, "high": 8.51, "low": 8.46, "close": 8.49, "volume": 7500.21, "close_time": 1774789199999, "quote_volume": 63672.1507, "trades": 320, "taker_buy_base": 4461.23, "taker_buy_quote": 37876.2713 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 8.49, "high": 8.5, "low": 8.41, "close": 8.42, "volume": 19638.88, "close_time": 1774792799999, "quote_volume": 165726.1766, "trades": 998, "taker_buy_base": 6749.76, "taker_buy_quote": 56966.7515 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 8.42, "high": 8.48, "low": 8.41, "close": 8.43, "volume": 16567.98, "close_time": 1774796399999, "quote_volume": 139833.3161, "trades": 603, "taker_buy_base": 9702.26, "taker_buy_quote": 81936.182 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 8.43, "high": 8.45, "low": 8.38, "close": 8.42, "volume": 16920.11, "close_time": 1774799999999, "quote_volume": 142533.3416, "trades": 606, "taker_buy_base": 8503.97, "taker_buy_quote": 71675.3623 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 8.42, "high": 8.46, "low": 8.41, "close": 8.43, "volume": 12549.4, "close_time": 1774803599999, "quote_volume": 105931.1938, "trades": 442, "taker_buy_base": 6871.72, "taker_buy_quote": 58010.9694 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 8.43, "high": 8.45, "low": 8.39, "close": 8.43, "volume": 14950.95, "close_time": 1774807199999, "quote_volume": 125822.7538, "trades": 773, "taker_buy_base": 5893.7, "taker_buy_quote": 49585.6205 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 8.43, "high": 8.45, "low": 8.4, "close": 8.44, "volume": 28006.76, "close_time": 1774810799999, "quote_volume": 235925.2729, "trades": 729, "taker_buy_base": 10321.0, "taker_buy_quote": 86999.5583 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 8.44, "high": 8.44, "low": 8.4, "close": 8.42, "volume": 9830.7, "close_time": 1774814399999, "quote_volume": 82777.0154, "trades": 302, "taker_buy_base": 6214.03, "taker_buy_quote": 52332.6679 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 8.42, "high": 8.49, "low": 8.41, "close": 8.45, "volume": 5678.77, "close_time": 1774817999999, "quote_volume": 47956.5309, "trades": 348, "taker_buy_base": 3830.16, "taker_buy_quote": 32353.4318 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 8.46, "high": 8.49, "low": 8.45, "close": 8.47, "volume": 9076.4, "close_time": 1774821599999, "quote_volume": 76831.9486, "trades": 433, "taker_buy_base": 5851.86, "taker_buy_quote": 49535.0363 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 8.47, "high": 8.47, "low": 8.2, "close": 8.37, "volume": 105406.99, "close_time": 1774825199999, "quote_volume": 875883.6502, "trades": 2303, "taker_buy_base": 48093.81, "taker_buy_quote": 399439.9735 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 8.37, "high": 8.44, "low": 8.37, "close": 8.41, "volume": 54976.62, "close_time": 1774828799999, "quote_volume": 462505.4781, "trades": 1420, "taker_buy_base": 20604.31, "taker_buy_quote": 173301.8923 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 8.41, "high": 8.57, "low": 8.4, "close": 8.48, "volume": 50375.92, "close_time": 1774832399999, "quote_volume": 427606.7571, "trades": 1698, "taker_buy_base": 26516.43, "taker_buy_quote": 225119.3033 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 8.48, "high": 8.56, "low": 8.48, "close": 8.54, "volume": 24333.22, "close_time": 1774835999999, "quote_volume": 207294.0379, "trades": 893, "taker_buy_base": 12807.31, "taker_buy_quote": 109061.6889 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 8.54, "high": 8.66, "low": 8.53, "close": 8.6, "volume": 38178.05, "close_time": 1774839599999, "quote_volume": 328701.5002, "trades": 1540, "taker_buy_base": 20428.74, "taker_buy_quote": 175877.1844 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 8.6, "high": 8.64, "low": 8.58, "close": 8.62, "volume": 12772.96, "close_time": 1774843199999, "quote_volume": 109884.3349, "trades": 548, "taker_buy_base": 6633.62, "taker_buy_quote": 57087.8718 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 8.63, "high": 8.69, "low": 8.63, "close": 8.67, "volume": 23369.82, "close_time": 1774846799999, "quote_volume": 202566.0274, "trades": 877, "taker_buy_base": 11627.12, "taker_buy_quote": 100784.8619 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 8.68, "high": 8.73, "low": 8.65, "close": 8.67, "volume": 44891.09, "close_time": 1774850399999, "quote_volume": 390403.1722, "trades": 1052, "taker_buy_base": 24309.11, "taker_buy_quote": 211537.2356 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 8.67, "high": 8.69, "low": 8.64, "close": 8.66, "volume": 35835.96, "close_time": 1774853999999, "quote_volume": 310400.7314, "trades": 661, "taker_buy_base": 9444.44, "taker_buy_quote": 81833.2737 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 8.66, "high": 8.75, "low": 8.65, "close": 8.74, "volume": 33322.69, "close_time": 1774857599999, "quote_volume": 290107.6023, "trades": 746, "taker_buy_base": 21277.34, "taker_buy_quote": 185269.3265 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 8.74, "high": 8.82, "low": 8.73, "close": 8.79, "volume": 36146.77, "close_time": 1774861199999, "quote_volume": 316977.9371, "trades": 1256, "taker_buy_base": 24906.8, "taker_buy_quote": 218360.037 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 8.79, "high": 8.8, "low": 8.74, "close": 8.74, "volume": 25584.8, "close_time": 1774864799999, "quote_volume": 224511.0028, "trades": 677, "taker_buy_base": 11338.43, "taker_buy_quote": 99537.3004 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 8.74, "high": 8.78, "low": 8.72, "close": 8.76, "volume": 35642.57, "close_time": 1774868399999, "quote_volume": 311957.8031, "trades": 941, "taker_buy_base": 11844.95, "taker_buy_quote": 103626.0011 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 8.77, "high": 8.91, "low": 8.76, "close": 8.86, "volume": 60818.3, "close_time": 1774871999999, "quote_volume": 538116.9834, "trades": 1819, "taker_buy_base": 33882.67, "taker_buy_quote": 299808.5329 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 8.87, "high": 8.91, "low": 8.86, "close": 8.88, "volume": 44220.21, "close_time": 1774875599999, "quote_volume": 392982.8449, "trades": 1060, "taker_buy_base": 22969.3, "taker_buy_quote": 204087.2562 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 8.88, "high": 8.92, "low": 8.82, "close": 8.83, "volume": 39625.16, "close_time": 1774879199999, "quote_volume": 351479.2261, "trades": 1135, "taker_buy_base": 21134.39, "taker_buy_quote": 187590.3327 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 8.84, "high": 8.88, "low": 8.77, "close": 8.87, "volume": 47336.2, "close_time": 1774882799999, "quote_volume": 417604.9547, "trades": 1115, "taker_buy_base": 18503.08, "taker_buy_quote": 163352.5671 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 8.86, "high": 8.88, "low": 8.79, "close": 8.82, "volume": 29864.35, "close_time": 1774886399999, "quote_volume": 263747.1303, "trades": 1594, "taker_buy_base": 17621.84, "taker_buy_quote": 155674.6624 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 8.83, "high": 8.84, "low": 8.77, "close": 8.8, "volume": 53547.81, "close_time": 1774889999999, "quote_volume": 471590.8425, "trades": 1206, "taker_buy_base": 29351.28, "taker_buy_quote": 258328.6628 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 8.81, "high": 8.84, "low": 8.64, "close": 8.71, "volume": 63047.75, "close_time": 1774893599999, "quote_volume": 548626.4206, "trades": 1425, "taker_buy_base": 19043.07, "taker_buy_quote": 165894.7165 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 8.7, "high": 8.72, "low": 8.62, "close": 8.64, "volume": 53631.86, "close_time": 1774897199999, "quote_volume": 464845.9806, "trades": 1336, "taker_buy_base": 22580.12, "taker_buy_quote": 195624.9959 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 8.64, "high": 8.65, "low": 8.56, "close": 8.62, "volume": 29292.27, "close_time": 1774900799999, "quote_volume": 251716.9744, "trades": 1008, "taker_buy_base": 11357.87, "taker_buy_quote": 97551.7483 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 8.63, "high": 8.65, "low": 8.61, "close": 8.63, "volume": 11818.82, "close_time": 1774904399999, "quote_volume": 101974.7392, "trades": 359, "taker_buy_base": 5695.46, "taker_buy_quote": 49143.9963 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 8.63, "high": 8.72, "low": 8.61, "close": 8.68, "volume": 32520.29, "close_time": 1774907999999, "quote_volume": 282435.1303, "trades": 1100, "taker_buy_base": 20011.54, "taker_buy_quote": 173820.3093 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 8.67, "high": 8.68, "low": 8.62, "close": 8.63, "volume": 11159.01, "close_time": 1774911599999, "quote_volume": 96585.0006, "trades": 456, "taker_buy_base": 5332.49, "taker_buy_quote": 46138.2255 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 8.64, "high": 8.64, "low": 8.58, "close": 8.62, "volume": 15413.1, "close_time": 1774915199999, "quote_volume": 132556.5912, "trades": 679, "taker_buy_base": 7200.6, "taker_buy_quote": 61939.296 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.62, "high": 8.67, "low": 8.59, "close": 8.65, "volume": 17690.68, "close_time": 1774918799999, "quote_volume": 152524.8351, "trades": 768, "taker_buy_base": 9170.72, "taker_buy_quote": 79060.6186 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 8.66, "high": 8.85, "low": 8.64, "close": 8.79, "volume": 32421.68, "close_time": 1774922399999, "quote_volume": 284410.4719, "trades": 1580, "taker_buy_base": 18951.86, "taker_buy_quote": 166339.5742 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 8.79, "high": 8.82, "low": 8.76, "close": 8.77, "volume": 16817.98, "close_time": 1774925999999, "quote_volume": 147789.9441, "trades": 986, "taker_buy_base": 10287.24, "taker_buy_quote": 90412.0515 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 8.77, "high": 8.79, "low": 8.73, "close": 8.75, "volume": 10903.71, "close_time": 1774929599999, "quote_volume": 95443.7833, "trades": 617, "taker_buy_base": 6792.81, "taker_buy_quote": 59448.038 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 8.75, "high": 8.77, "low": 8.72, "close": 8.73, "volume": 18565.16, "close_time": 1774933199999, "quote_volume": 162399.1539, "trades": 634, "taker_buy_base": 10864.07, "taker_buy_quote": 95034.9531 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 8.72, "high": 8.77, "low": 8.69, "close": 8.75, "volume": 15581.07, "close_time": 1774936799999, "quote_volume": 136012.1432, "trades": 851, "taker_buy_base": 7999.62, "taker_buy_quote": 69823.5031 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 8.75, "high": 8.75, "low": 8.7, "close": 8.73, "volume": 9166.36, "close_time": 1774940399999, "quote_volume": 79942.8539, "trades": 380, "taker_buy_base": 4725.31, "taker_buy_quote": 41230.6477 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 8.74, "high": 8.74, "low": 8.66, "close": 8.7, "volume": 17093.31, "close_time": 1774943999999, "quote_volume": 148629.0243, "trades": 830, "taker_buy_base": 6564.36, "taker_buy_quote": 57069.1183 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 8.7, "high": 8.71, "low": 8.63, "close": 8.63, "volume": 11741.63, "close_time": 1774947599999, "quote_volume": 101890.4885, "trades": 634, "taker_buy_base": 5605.29, "taker_buy_quote": 48652.7959 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 8.63, "high": 8.64, "low": 8.5, "close": 8.52, "volume": 43557.67, "close_time": 1774951199999, "quote_volume": 373359.5701, "trades": 1437, "taker_buy_base": 18289.89, "taker_buy_quote": 156931.9953 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 8.52, "high": 8.58, "low": 8.51, "close": 8.56, "volume": 9340.43, "close_time": 1774954799999, "quote_volume": 79905.3881, "trades": 528, "taker_buy_base": 3999.78, "taker_buy_quote": 34227.3398 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 8.57, "high": 8.63, "low": 8.54, "close": 8.61, "volume": 21940.17, "close_time": 1774958399999, "quote_volume": 188540.3752, "trades": 1099, "taker_buy_base": 9392.87, "taker_buy_quote": 80717.0352 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 8.62, "high": 8.67, "low": 8.59, "close": 8.63, "volume": 12148.67, "close_time": 1774961999999, "quote_volume": 104892.8517, "trades": 798, "taker_buy_base": 6043.83, "taker_buy_quote": 52178.7809 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 8.63, "high": 8.77, "low": 8.63, "close": 8.74, "volume": 21738.02, "close_time": 1774965599999, "quote_volume": 189147.3256, "trades": 1162, "taker_buy_base": 12354.25, "taker_buy_quote": 107513.6407 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 8.75, "high": 8.8, "low": 8.59, "close": 8.62, "volume": 32500.54, "close_time": 1774969199999, "quote_volume": 283223.1629, "trades": 1931, "taker_buy_base": 16356.17, "taker_buy_quote": 142702.641 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 8.62, "high": 8.73, "low": 8.61, "close": 8.63, "volume": 22036.46, "close_time": 1774972799999, "quote_volume": 191081.7231, "trades": 1278, "taker_buy_base": 10459.02, "taker_buy_quote": 90737.3853 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 8.63, "high": 8.84, "low": 8.62, "close": 8.78, "volume": 57011.8, "close_time": 1774976399999, "quote_volume": 499507.7314, "trades": 2711, "taker_buy_base": 40196.47, "taker_buy_quote": 352385.2932 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 8.78, "high": 8.88, "low": 8.74, "close": 8.77, "volume": 49731.75, "close_time": 1774979999999, "quote_volume": 438318.1675, "trades": 2724, "taker_buy_base": 23929.58, "taker_buy_quote": 210956.1228 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 8.77, "high": 8.84, "low": 8.77, "close": 8.79, "volume": 9024.76, "close_time": 1774983599999, "quote_volume": 79351.081, "trades": 741, "taker_buy_base": 4023.01, "taker_buy_quote": 35372.5493 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 8.79, "high": 8.81, "low": 8.75, "close": 8.77, "volume": 13409.43, "close_time": 1774987199999, "quote_volume": 117661.49, "trades": 642, "taker_buy_base": 6986.29, "taker_buy_quote": 61309.3077 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 8.77, "high": 8.81, "low": 8.76, "close": 8.8, "volume": 10199.75, "close_time": 1774990799999, "quote_volume": 89608.0442, "trades": 725, "taker_buy_base": 3906.9, "taker_buy_quote": 34327.9755 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 8.79, "high": 8.79, "low": 8.74, "close": 8.76, "volume": 8251.03, "close_time": 1774994399999, "quote_volume": 72297.4209, "trades": 502, "taker_buy_base": 3164.63, "taker_buy_quote": 27726.595 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 8.77, "high": 8.77, "low": 8.7, "close": 8.74, "volume": 13025.07, "close_time": 1774997999999, "quote_volume": 113854.4451, "trades": 585, "taker_buy_base": 5705.99, "taker_buy_quote": 49875.4582 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 8.74, "high": 8.78, "low": 8.73, "close": 8.78, "volume": 11798.05, "close_time": 1775001599999, "quote_volume": 103355.5507, "trades": 713, "taker_buy_base": 6693.42, "taker_buy_quote": 58634.8377 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.77, "high": 8.82, "low": 8.74, "close": 8.82, "volume": 21551.97, "close_time": 1775005199999, "quote_volume": 189211.8305, "trades": 872, "taker_buy_base": 11800.73, "taker_buy_quote": 103653.765 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 8.82, "high": 8.83, "low": 8.75, "close": 8.76, "volume": 19401.55, "close_time": 1775008799999, "quote_volume": 170390.2429, "trades": 924, "taker_buy_base": 9378.52, "taker_buy_quote": 82363.1926 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 8.76, "high": 8.78, "low": 8.73, "close": 8.75, "volume": 20185.98, "close_time": 1775012399999, "quote_volume": 176850.2151, "trades": 1021, "taker_buy_base": 9655.61, "taker_buy_quote": 84608.8646 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 8.76, "high": 8.83, "low": 8.76, "close": 8.81, "volume": 15229.21, "close_time": 1775015999999, "quote_volume": 133946.1205, "trades": 515, "taker_buy_base": 7507.54, "taker_buy_quote": 66020.3506 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 8.82, "high": 8.85, "low": 8.79, "close": 8.83, "volume": 21549.09, "close_time": 1775019599999, "quote_volume": 190239.6492, "trades": 1103, "taker_buy_base": 12281.76, "taker_buy_quote": 108450.1147 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 8.84, "high": 8.94, "low": 8.81, "close": 8.9, "volume": 27489.01, "close_time": 1775023199999, "quote_volume": 244133.4831, "trades": 1372, "taker_buy_base": 14699.87, "taker_buy_quote": 130600.6708 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 8.9, "high": 9.1, "low": 8.9, "close": 9.08, "volume": 49407.59, "close_time": 1775026799999, "quote_volume": 445612.6373, "trades": 1913, "taker_buy_base": 32357.23, "taker_buy_quote": 291698.9831 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 9.08, "high": 9.19, "low": 9.04, "close": 9.05, "volume": 59240.94, "close_time": 1775030399999, "quote_volume": 539317.8496, "trades": 1921, "taker_buy_base": 28154.61, "taker_buy_quote": 256352.8445 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 9.05, "high": 9.1, "low": 9.04, "close": 9.06, "volume": 28517.04, "close_time": 1775033999999, "quote_volume": 258632.066, "trades": 1116, "taker_buy_base": 13792.79, "taker_buy_quote": 125099.3223 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 9.05, "high": 9.06, "low": 8.98, "close": 9.04, "volume": 21822.33, "close_time": 1775037599999, "quote_volume": 196688.1375, "trades": 990, "taker_buy_base": 7200.36, "taker_buy_quote": 64902.2992 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 9.04, "high": 9.05, "low": 9.0, "close": 9.03, "volume": 19514.94, "close_time": 1775041199999, "quote_volume": 176234.936, "trades": 1037, "taker_buy_base": 10500.51, "taker_buy_quote": 94844.6533 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 9.03, "high": 9.04, "low": 9.0, "close": 9.02, "volume": 14803.0, "close_time": 1775044799999, "quote_volume": 133515.4939, "trades": 670, "taker_buy_base": 9301.65, "taker_buy_quote": 83925.8411 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 9.02, "high": 9.1, "low": 8.98, "close": 8.98, "volume": 57303.89, "close_time": 1775048399999, "quote_volume": 518066.1672, "trades": 1557, "taker_buy_base": 28574.86, "taker_buy_quote": 258334.65 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 8.99, "high": 9.03, "low": 8.92, "close": 8.94, "volume": 29368.75, "close_time": 1775051999999, "quote_volume": 263266.2283, "trades": 1449, "taker_buy_base": 11768.71, "taker_buy_quote": 105596.1241 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 8.95, "high": 9.0, "low": 8.92, "close": 8.99, "volume": 36324.5, "close_time": 1775055599999, "quote_volume": 325876.2772, "trades": 1323, "taker_buy_base": 19484.97, "taker_buy_quote": 174870.1345 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 8.99, "high": 9.01, "low": 8.94, "close": 9.01, "volume": 29564.35, "close_time": 1775059199999, "quote_volume": 265528.565, "trades": 860, "taker_buy_base": 16489.98, "taker_buy_quote": 148162.9628 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 9.0, "high": 9.06, "low": 8.95, "close": 9.04, "volume": 37975.79, "close_time": 1775062799999, "quote_volume": 343010.2399, "trades": 1283, "taker_buy_base": 24729.19, "taker_buy_quote": 223458.2538 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 9.05, "high": 9.13, "low": 8.99, "close": 9.01, "volume": 41206.66, "close_time": 1775066399999, "quote_volume": 372878.0579, "trades": 2790, "taker_buy_base": 24180.39, "taker_buy_quote": 218714.7422 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 9.0, "high": 9.02, "low": 8.95, "close": 8.96, "volume": 22286.45, "close_time": 1775069999999, "quote_volume": 200307.266, "trades": 1295, "taker_buy_base": 11154.11, "taker_buy_quote": 100240.7471 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 8.97, "high": 9.03, "low": 8.96, "close": 9.01, "volume": 16013.13, "close_time": 1775073599999, "quote_volume": 144012.8804, "trades": 659, "taker_buy_base": 6631.27, "taker_buy_quote": 59632.9865 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 9.02, "high": 9.02, "low": 8.94, "close": 8.97, "volume": 29280.94, "close_time": 1775077199999, "quote_volume": 262878.2446, "trades": 1044, "taker_buy_base": 14284.39, "taker_buy_quote": 128260.741 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 8.98, "high": 9.04, "low": 8.97, "close": 9.0, "volume": 19012.71, "close_time": 1775080799999, "quote_volume": 171263.5504, "trades": 653, "taker_buy_base": 9741.24, "taker_buy_quote": 87738.4289 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 9.01, "high": 9.01, "low": 8.94, "close": 8.95, "volume": 25680.48, "close_time": 1775084399999, "quote_volume": 230240.1018, "trades": 732, "taker_buy_base": 6279.26, "taker_buy_quote": 56275.632 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 8.95, "high": 8.96, "low": 8.92, "close": 8.94, "volume": 21918.41, "close_time": 1775087999999, "quote_volume": 196126.8626, "trades": 706, "taker_buy_base": 9501.67, "taker_buy_quote": 85029.9684 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 8.95, "high": 9.0, "low": 8.93, "close": 9.0, "volume": 26065.02, "close_time": 1775091599999, "quote_volume": 233614.2292, "trades": 990, "taker_buy_base": 13589.74, "taker_buy_quote": 121829.1147 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 9.0, "high": 9.0, "low": 8.69, "close": 8.75, "volume": 160360.4, "close_time": 1775095199999, "quote_volume": 1412021.6567, "trades": 4865, "taker_buy_base": 74535.28, "taker_buy_quote": 656122.2888 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 8.74, "high": 8.75, "low": 8.6, "close": 8.63, "volume": 53940.22, "close_time": 1775098799999, "quote_volume": 467448.4316, "trades": 1734, "taker_buy_base": 23835.99, "taker_buy_quote": 206649.334 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 8.62, "high": 8.63, "low": 8.53, "close": 8.56, "volume": 53101.47, "close_time": 1775102399999, "quote_volume": 455597.9819, "trades": 1542, "taker_buy_base": 26519.57, "taker_buy_quote": 227532.6956 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 8.56, "high": 8.57, "low": 8.51, "close": 8.51, "volume": 28677.72, "close_time": 1775105999999, "quote_volume": 244948.5787, "trades": 838, "taker_buy_base": 15238.08, "taker_buy_quote": 130165.6099 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 8.52, "high": 8.56, "low": 8.5, "close": 8.55, "volume": 39409.65, "close_time": 1775109599999, "quote_volume": 336207.2427, "trades": 1128, "taker_buy_base": 21775.58, "taker_buy_quote": 185821.8312 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 8.54, "high": 8.58, "low": 8.53, "close": 8.56, "volume": 22365.24, "close_time": 1775113199999, "quote_volume": 191202.9496, "trades": 800, "taker_buy_base": 11403.05, "taker_buy_quote": 97489.8637 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 8.55, "high": 8.57, "low": 8.53, "close": 8.57, "volume": 16637.55, "close_time": 1775116799999, "quote_volume": 142224.3748, "trades": 414, "taker_buy_base": 9209.96, "taker_buy_quote": 78762.8581 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 8.56, "high": 8.56, "low": 8.5, "close": 8.5, "volume": 14272.9, "close_time": 1775120399999, "quote_volume": 121600.2367, "trades": 473, "taker_buy_base": 3423.22, "taker_buy_quote": 29174.8277 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 8.5, "high": 8.52, "low": 8.47, "close": 8.51, "volume": 39393.08, "close_time": 1775123999999, "quote_volume": 334884.3717, "trades": 1815, "taker_buy_base": 21614.73, "taker_buy_quote": 183791.5865 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 8.5, "high": 8.52, "low": 8.47, "close": 8.5, "volume": 50686.63, "close_time": 1775127599999, "quote_volume": 430224.1896, "trades": 1453, "taker_buy_base": 22877.14, "taker_buy_quote": 194259.5659 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 8.51, "high": 8.52, "low": 8.46, "close": 8.49, "volume": 82691.95, "close_time": 1775131199999, "quote_volume": 701949.1014, "trades": 3076, "taker_buy_base": 26122.28, "taker_buy_quote": 221995.3332 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 8.48, "high": 8.5, "low": 8.46, "close": 8.47, "volume": 21459.09, "close_time": 1775134799999, "quote_volume": 181928.917, "trades": 952, "taker_buy_base": 11740.26, "taker_buy_quote": 99548.5869 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 8.47, "high": 8.49, "low": 8.42, "close": 8.49, "volume": 59838.68, "close_time": 1775138399999, "quote_volume": 505996.5362, "trades": 1585, "taker_buy_base": 29453.19, "taker_buy_quote": 249108.1882 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 8.49, "high": 8.64, "low": 8.48, "close": 8.61, "volume": 86391.07, "close_time": 1775141999999, "quote_volume": 739603.6113, "trades": 2450, "taker_buy_base": 49159.52, "taker_buy_quote": 420953.204 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 8.61, "high": 8.61, "low": 8.53, "close": 8.56, "volume": 48199.1, "close_time": 1775145599999, "quote_volume": 412938.272, "trades": 1141, "taker_buy_base": 23090.3, "taker_buy_quote": 197845.3727 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 8.56, "high": 8.65, "low": 8.54, "close": 8.61, "volume": 35802.89, "close_time": 1775149199999, "quote_volume": 307891.6931, "trades": 1064, "taker_buy_base": 18785.18, "taker_buy_quote": 161459.1604 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 8.6, "high": 8.66, "low": 8.53, "close": 8.53, "volume": 49340.51, "close_time": 1775152799999, "quote_volume": 424125.6873, "trades": 1526, "taker_buy_base": 20448.82, "taker_buy_quote": 175744.1528 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 8.54, "high": 8.61, "low": 8.52, "close": 8.58, "volume": 17150.21, "close_time": 1775156399999, "quote_volume": 146624.9608, "trades": 865, "taker_buy_base": 9906.1, "taker_buy_quote": 84684.7096 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 8.59, "high": 8.62, "low": 8.57, "close": 8.61, "volume": 17466.12, "close_time": 1775159999999, "quote_volume": 150066.8819, "trades": 606, "taker_buy_base": 9335.95, "taker_buy_quote": 80207.3136 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 8.61, "high": 8.66, "low": 8.59, "close": 8.63, "volume": 48020.22, "close_time": 1775163599999, "quote_volume": 414527.4788, "trades": 1003, "taker_buy_base": 28245.01, "taker_buy_quote": 243785.9299 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 8.64, "high": 8.65, "low": 8.6, "close": 8.63, "volume": 29980.64, "close_time": 1775167199999, "quote_volume": 258608.9858, "trades": 435, "taker_buy_base": 14182.55, "taker_buy_quote": 122376.7833 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 8.63, "high": 8.65, "low": 8.61, "close": 8.64, "volume": 11524.0, "close_time": 1775170799999, "quote_volume": 99447.4779, "trades": 346, "taker_buy_base": 5337.69, "taker_buy_quote": 46073.1724 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 8.63, "high": 8.64, "low": 8.61, "close": 8.63, "volume": 18429.64, "close_time": 1775174399999, "quote_volume": 158990.6009, "trades": 372, "taker_buy_base": 9687.7, "taker_buy_quote": 83582.4496 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 8.63, "high": 8.65, "low": 8.61, "close": 8.62, "volume": 15441.23, "close_time": 1775177999999, "quote_volume": 133219.3538, "trades": 402, "taker_buy_base": 7459.09, "taker_buy_quote": 64337.4878 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 8.63, "high": 8.68, "low": 8.6, "close": 8.62, "volume": 22452.58, "close_time": 1775181599999, "quote_volume": 193793.4951, "trades": 594, "taker_buy_base": 10466.91, "taker_buy_quote": 90330.8554 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 8.62, "high": 8.66, "low": 8.59, "close": 8.64, "volume": 19383.76, "close_time": 1775185199999, "quote_volume": 167100.3091, "trades": 673, "taker_buy_base": 11318.35, "taker_buy_quote": 97547.3672 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 8.64, "high": 8.68, "low": 8.62, "close": 8.65, "volume": 13690.71, "close_time": 1775188799999, "quote_volume": 118421.6458, "trades": 625, "taker_buy_base": 6331.12, "taker_buy_quote": 54781.4576 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 8.65, "high": 8.69, "low": 8.65, "close": 8.67, "volume": 12751.45, "close_time": 1775192399999, "quote_volume": 110450.9493, "trades": 595, "taker_buy_base": 6718.6, "taker_buy_quote": 58185.7171 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 8.68, "high": 8.72, "low": 8.65, "close": 8.68, "volume": 20485.11, "close_time": 1775195999999, "quote_volume": 178109.2408, "trades": 757, "taker_buy_base": 8042.29, "taker_buy_quote": 69950.3489 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 8.69, "high": 8.73, "low": 8.67, "close": 8.72, "volume": 22624.85, "close_time": 1775199599999, "quote_volume": 196777.1083, "trades": 1024, "taker_buy_base": 8228.08, "taker_buy_quote": 71601.9337 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 8.72, "high": 8.77, "low": 8.69, "close": 8.71, "volume": 12648.75, "close_time": 1775203199999, "quote_volume": 110314.2299, "trades": 959, "taker_buy_base": 6473.1, "taker_buy_quote": 56459.0277 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 8.72, "high": 8.74, "low": 8.7, "close": 8.71, "volume": 13537.59, "close_time": 1775206799999, "quote_volume": 118011.2951, "trades": 835, "taker_buy_base": 5667.44, "taker_buy_quote": 49433.0364 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 8.71, "high": 8.73, "low": 8.67, "close": 8.71, "volume": 7245.02, "close_time": 1775210399999, "quote_volume": 63051.0028, "trades": 442, "taker_buy_base": 3660.11, "taker_buy_quote": 31858.4402 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 8.7, "high": 8.71, "low": 8.66, "close": 8.7, "volume": 10458.61, "close_time": 1775213999999, "quote_volume": 90813.9952, "trades": 429, "taker_buy_base": 4691.72, "taker_buy_quote": 40767.1326 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 8.69, "high": 8.73, "low": 8.69, "close": 8.72, "volume": 9411.23, "close_time": 1775217599999, "quote_volume": 82007.5433, "trades": 404, "taker_buy_base": 6285.34, "taker_buy_quote": 54771.7735 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 8.73, "high": 8.81, "low": 8.68, "close": 8.68, "volume": 37105.08, "close_time": 1775221199999, "quote_volume": 324382.8306, "trades": 1389, "taker_buy_base": 17361.94, "taker_buy_quote": 151916.8735 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 8.69, "high": 8.7, "low": 8.65, "close": 8.69, "volume": 29062.75, "close_time": 1775224799999, "quote_volume": 252032.1633, "trades": 744, "taker_buy_base": 14325.2, "taker_buy_quote": 124269.088 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 8.69, "high": 8.73, "low": 8.68, "close": 8.73, "volume": 9708.61, "close_time": 1775228399999, "quote_volume": 84479.4833, "trades": 599, "taker_buy_base": 4733.64, "taker_buy_quote": 41206.4568 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 8.72, "high": 8.74, "low": 8.69, "close": 8.7, "volume": 25674.14, "close_time": 1775231999999, "quote_volume": 223604.2344, "trades": 990, "taker_buy_base": 14228.69, "taker_buy_quote": 123907.901 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 8.7, "high": 8.73, "low": 8.68, "close": 8.72, "volume": 14982.78, "close_time": 1775235599999, "quote_volume": 130466.6814, "trades": 542, "taker_buy_base": 9191.4, "taker_buy_quote": 80047.4088 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 8.71, "high": 8.73, "low": 8.67, "close": 8.69, "volume": 14453.74, "close_time": 1775239199999, "quote_volume": 125646.8256, "trades": 961, "taker_buy_base": 8070.87, "taker_buy_quote": 70148.6496 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 8.68, "high": 8.71, "low": 8.66, "close": 8.67, "volume": 12571.75, "close_time": 1775242799999, "quote_volume": 109204.394, "trades": 425, "taker_buy_base": 5884.6, "taker_buy_quote": 51144.826 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 8.67, "high": 8.69, "low": 8.64, "close": 8.68, "volume": 11797.27, "close_time": 1775246399999, "quote_volume": 102188.4591, "trades": 463, "taker_buy_base": 7227.6, "taker_buy_quote": 62605.6693 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 8.67, "high": 8.7, "low": 8.67, "close": 8.68, "volume": 7858.1, "close_time": 1775249999999, "quote_volume": 68233.4684, "trades": 360, "taker_buy_base": 5531.24, "taker_buy_quote": 48032.515 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 8.69, "high": 8.71, "low": 8.67, "close": 8.7, "volume": 8451.65, "close_time": 1775253599999, "quote_volume": 73518.5738, "trades": 354, "taker_buy_base": 4318.35, "taker_buy_quote": 37575.5735 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 8.69, "high": 8.7, "low": 8.65, "close": 8.65, "volume": 7767.41, "close_time": 1775257199999, "quote_volume": 67337.2074, "trades": 312, "taker_buy_base": 3856.7, "taker_buy_quote": 33428.2935 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 8.65, "high": 8.67, "low": 8.64, "close": 8.66, "volume": 5756.22, "close_time": 1775260799999, "quote_volume": 49824.1626, "trades": 197, "taker_buy_base": 1955.25, "taker_buy_quote": 16920.8885 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.66, "high": 8.66, "low": 8.63, "close": 8.64, "volume": 12331.0, "close_time": 1775264399999, "quote_volume": 106546.3136, "trades": 402, "taker_buy_base": 7239.51, "taker_buy_quote": 62554.0355 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 8.64, "high": 8.65, "low": 8.62, "close": 8.64, "volume": 10978.93, "close_time": 1775267999999, "quote_volume": 94778.8906, "trades": 634, "taker_buy_base": 7595.13, "taker_buy_quote": 65582.4064 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 8.64, "high": 8.65, "low": 8.62, "close": 8.63, "volume": 8874.11, "close_time": 1775271599999, "quote_volume": 76607.6313, "trades": 258, "taker_buy_base": 3415.64, "taker_buy_quote": 29482.088 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 8.64, "high": 8.66, "low": 8.64, "close": 8.64, "volume": 4274.52, "close_time": 1775275199999, "quote_volume": 36970.4744, "trades": 154, "taker_buy_base": 2553.84, "taker_buy_quote": 22089.2384 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 8.64, "high": 8.66, "low": 8.63, "close": 8.65, "volume": 5767.82, "close_time": 1775278799999, "quote_volume": 49865.8192, "trades": 214, "taker_buy_base": 3737.91, "taker_buy_quote": 32316.9251 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 8.65, "high": 8.67, "low": 8.64, "close": 8.64, "volume": 10441.42, "close_time": 1775282399999, "quote_volume": 90341.0398, "trades": 420, "taker_buy_base": 4794.47, "taker_buy_quote": 41488.4009 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 8.64, "high": 8.68, "low": 8.64, "close": 8.67, "volume": 4966.83, "close_time": 1775285999999, "quote_volume": 43003.3379, "trades": 341, "taker_buy_base": 2180.95, "taker_buy_quote": 18893.1097 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 8.68, "high": 8.68, "low": 8.65, "close": 8.66, "volume": 9924.37, "close_time": 1775289599999, "quote_volume": 85918.7945, "trades": 273, "taker_buy_base": 3602.11, "taker_buy_quote": 31198.8155 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 8.66, "high": 8.68, "low": 8.64, "close": 8.65, "volume": 4732.77, "close_time": 1775293199999, "quote_volume": 41003.4608, "trades": 260, "taker_buy_base": 2597.15, "taker_buy_quote": 22502.9903 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 8.65, "high": 8.66, "low": 8.63, "close": 8.64, "volume": 1973.24, "close_time": 1775296799999, "quote_volume": 17059.0984, "trades": 154, "taker_buy_base": 858.7, "taker_buy_quote": 7426.7406 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 8.64, "high": 8.67, "low": 8.62, "close": 8.67, "volume": 5171.37, "close_time": 1775300399999, "quote_volume": 44775.141, "trades": 191, "taker_buy_base": 3446.16, "taker_buy_quote": 29840.3983 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 8.67, "high": 8.68, "low": 8.65, "close": 8.66, "volume": 5418.52, "close_time": 1775303999999, "quote_volume": 46924.0454, "trades": 148, "taker_buy_base": 1949.69, "taker_buy_quote": 16894.0527 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 8.66, "high": 8.67, "low": 8.63, "close": 8.64, "volume": 8417.67, "close_time": 1775307599999, "quote_volume": 72833.4687, "trades": 198, "taker_buy_base": 4752.9, "taker_buy_quote": 41113.7381 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 8.65, "high": 8.67, "low": 8.63, "close": 8.65, "volume": 11872.72, "close_time": 1775311199999, "quote_volume": 102653.1152, "trades": 321, "taker_buy_base": 5427.23, "taker_buy_quote": 46942.3791 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 8.66, "high": 8.67, "low": 8.61, "close": 8.66, "volume": 7930.91, "close_time": 1775314799999, "quote_volume": 68533.3691, "trades": 271, "taker_buy_base": 2445.82, "taker_buy_quote": 21149.1228 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 8.66, "high": 8.71, "low": 8.65, "close": 8.68, "volume": 18191.89, "close_time": 1775318399999, "quote_volume": 157971.078, "trades": 672, "taker_buy_base": 11032.54, "taker_buy_quote": 95788.8334 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 8.69, "high": 8.72, "low": 8.68, "close": 8.68, "volume": 16272.51, "close_time": 1775321999999, "quote_volume": 141600.8197, "trades": 407, "taker_buy_base": 7064.6, "taker_buy_quote": 61479.9598 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 8.67, "high": 8.71, "low": 8.66, "close": 8.7, "volume": 8395.99, "close_time": 1775325599999, "quote_volume": 72944.5243, "trades": 357, "taker_buy_base": 4044.84, "taker_buy_quote": 35141.4658 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 8.7, "high": 8.71, "low": 8.68, "close": 8.7, "volume": 31190.74, "close_time": 1775329199999, "quote_volume": 271283.6762, "trades": 645, "taker_buy_base": 10027.34, "taker_buy_quote": 87220.6631 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 8.7, "high": 8.78, "low": 8.69, "close": 8.72, "volume": 23067.36, "close_time": 1775332799999, "quote_volume": 201511.6529, "trades": 869, "taker_buy_base": 15239.78, "taker_buy_quote": 133130.1132 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 8.72, "high": 8.72, "low": 8.69, "close": 8.7, "volume": 11743.69, "close_time": 1775336399999, "quote_volume": 102256.9416, "trades": 265, "taker_buy_base": 2782.96, "taker_buy_quote": 24239.4303 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 8.69, "high": 8.72, "low": 8.68, "close": 8.7, "volume": 8469.61, "close_time": 1775339999999, "quote_volume": 73686.5272, "trades": 411, "taker_buy_base": 4002.39, "taker_buy_quote": 34832.4943 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 8.7, "high": 8.73, "low": 8.7, "close": 8.72, "volume": 4472.05, "close_time": 1775343599999, "quote_volume": 38975.1224, "trades": 229, "taker_buy_base": 2754.95, "taker_buy_quote": 24014.0298 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 8.71, "high": 8.71, "low": 8.68, "close": 8.69, "volume": 12683.6, "close_time": 1775347199999, "quote_volume": 110254.644, "trades": 287, "taker_buy_base": 6898.68, "taker_buy_quote": 59970.1997 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.7, "high": 8.7, "low": 8.67, "close": 8.68, "volume": 4971.16, "close_time": 1775350799999, "quote_volume": 43188.809, "trades": 238, "taker_buy_base": 2826.61, "taker_buy_quote": 24559.716 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 8.69, "high": 8.7, "low": 8.65, "close": 8.66, "volume": 7633.2, "close_time": 1775354399999, "quote_volume": 66231.4612, "trades": 238, "taker_buy_base": 3395.71, "taker_buy_quote": 29467.7979 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 8.65, "high": 8.67, "low": 8.63, "close": 8.66, "volume": 8555.76, "close_time": 1775357999999, "quote_volume": 74028.2072, "trades": 252, "taker_buy_base": 3882.28, "taker_buy_quote": 33600.8446 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 8.66, "high": 8.67, "low": 8.64, "close": 8.65, "volume": 3906.61, "close_time": 1775361599999, "quote_volume": 33822.8638, "trades": 109, "taker_buy_base": 1956.29, "taker_buy_quote": 16940.0672 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 8.65, "high": 8.66, "low": 8.64, "close": 8.64, "volume": 5059.35, "close_time": 1775365199999, "quote_volume": 43727.1733, "trades": 232, "taker_buy_base": 2217.97, "taker_buy_quote": 19173.9763 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 8.64, "high": 8.65, "low": 8.59, "close": 8.61, "volume": 12034.26, "close_time": 1775368799999, "quote_volume": 103727.1505, "trades": 415, "taker_buy_base": 5861.64, "taker_buy_quote": 50507.4046 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 8.61, "high": 8.61, "low": 8.51, "close": 8.55, "volume": 35023.7, "close_time": 1775372399999, "quote_volume": 299272.2471, "trades": 1129, "taker_buy_base": 13360.67, "taker_buy_quote": 114217.6264 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 8.55, "high": 8.57, "low": 8.52, "close": 8.53, "volume": 13823.0, "close_time": 1775375999999, "quote_volume": 118169.167, "trades": 343, "taker_buy_base": 8431.75, "taker_buy_quote": 72091.8653 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 8.53, "high": 8.56, "low": 8.52, "close": 8.54, "volume": 12375.01, "close_time": 1775379599999, "quote_volume": 105690.1321, "trades": 285, "taker_buy_base": 7005.65, "taker_buy_quote": 59837.4451 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 8.54, "high": 8.57, "low": 8.54, "close": 8.55, "volume": 12014.57, "close_time": 1775383199999, "quote_volume": 102819.6161, "trades": 247, "taker_buy_base": 7392.93, "taker_buy_quote": 63284.9373 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 8.55, "high": 8.58, "low": 8.54, "close": 8.55, "volume": 12378.54, "close_time": 1775386799999, "quote_volume": 105914.0511, "trades": 321, "taker_buy_base": 6670.57, "taker_buy_quote": 57080.8249 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 8.54, "high": 8.56, "low": 8.53, "close": 8.54, "volume": 9652.3, "close_time": 1775390399999, "quote_volume": 82424.6448, "trades": 240, "taker_buy_base": 5656.16, "taker_buy_quote": 48309.0247 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 8.55, "high": 8.55, "low": 8.48, "close": 8.5, "volume": 20903.53, "close_time": 1775393999999, "quote_volume": 177765.1472, "trades": 600, "taker_buy_base": 6284.83, "taker_buy_quote": 53438.4634 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 8.5, "high": 8.54, "low": 8.49, "close": 8.54, "volume": 12114.61, "close_time": 1775397599999, "quote_volume": 103091.6879, "trades": 363, "taker_buy_base": 6341.88, "taker_buy_quote": 53981.9475 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 8.54, "high": 8.56, "low": 8.52, "close": 8.55, "volume": 9968.86, "close_time": 1775401199999, "quote_volume": 85206.0358, "trades": 337, "taker_buy_base": 4429.45, "taker_buy_quote": 37855.2131 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 8.55, "high": 8.68, "low": 8.52, "close": 8.6, "volume": 32219.6, "close_time": 1775404799999, "quote_volume": 277525.0293, "trades": 1088, "taker_buy_base": 18527.26, "taker_buy_quote": 159553.9004 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 8.6, "high": 8.62, "low": 8.58, "close": 8.58, "volume": 7856.65, "close_time": 1775408399999, "quote_volume": 67609.3827, "trades": 377, "taker_buy_base": 3189.8, "taker_buy_quote": 27447.244 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 8.58, "high": 8.62, "low": 8.57, "close": 8.62, "volume": 7208.88, "close_time": 1775411999999, "quote_volume": 61965.2834, "trades": 373, "taker_buy_base": 4297.77, "taker_buy_quote": 36944.109 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 8.62, "high": 8.64, "low": 8.59, "close": 8.62, "volume": 12240.76, "close_time": 1775415599999, "quote_volume": 105459.8219, "trades": 479, "taker_buy_base": 6543.62, "taker_buy_quote": 56388.1399 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 8.62, "high": 8.65, "low": 8.59, "close": 8.62, "volume": 10647.67, "close_time": 1775419199999, "quote_volume": 91748.2267, "trades": 993, "taker_buy_base": 7237.59, "taker_buy_quote": 62348.9099 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 8.62, "high": 8.67, "low": 8.61, "close": 8.65, "volume": 13645.92, "close_time": 1775422799999, "quote_volume": 117869.2551, "trades": 658, "taker_buy_base": 7823.42, "taker_buy_quote": 67595.7808 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 8.65, "high": 8.65, "low": 8.58, "close": 8.6, "volume": 9725.53, "close_time": 1775426399999, "quote_volume": 83823.2735, "trades": 477, "taker_buy_base": 4657.83, "taker_buy_quote": 40138.0415 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 8.61, "high": 8.72, "low": 8.57, "close": 8.71, "volume": 32777.02, "close_time": 1775429999999, "quote_volume": 283386.3364, "trades": 1174, "taker_buy_base": 17377.42, "taker_buy_quote": 150215.2521 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 8.71, "high": 8.86, "low": 8.69, "close": 8.82, "volume": 54695.99, "close_time": 1775433599999, "quote_volume": 481196.7036, "trades": 1952, "taker_buy_base": 27888.74, "taker_buy_quote": 245424.1311 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.83, "high": 8.97, "low": 8.83, "close": 8.91, "volume": 46429.17, "close_time": 1775437199999, "quote_volume": 413400.7378, "trades": 2140, "taker_buy_base": 27416.99, "taker_buy_quote": 244125.5134 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 8.92, "high": 8.94, "low": 8.87, "close": 8.88, "volume": 23082.19, "close_time": 1775440799999, "quote_volume": 205473.1862, "trades": 1110, "taker_buy_base": 9861.3, "taker_buy_quote": 87843.7876 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 8.88, "high": 9.02, "low": 8.88, "close": 8.97, "volume": 27896.29, "close_time": 1775444399999, "quote_volume": 250424.4284, "trades": 1714, "taker_buy_base": 14409.5, "taker_buy_quote": 129285.2282 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 8.98, "high": 9.0, "low": 8.91, "close": 8.92, "volume": 18830.53, "close_time": 1775447999999, "quote_volume": 168599.8815, "trades": 1220, "taker_buy_base": 10410.61, "taker_buy_quote": 93205.9414 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 8.93, "high": 8.96, "low": 8.91, "close": 8.94, "volume": 12756.34, "close_time": 1775451599999, "quote_volume": 113980.5333, "trades": 567, "taker_buy_base": 7374.92, "taker_buy_quote": 65908.174 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 8.94, "high": 8.96, "low": 8.92, "close": 8.95, "volume": 13813.84, "close_time": 1775455199999, "quote_volume": 123582.2106, "trades": 607, "taker_buy_base": 7525.4, "taker_buy_quote": 67340.0912 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 8.95, "high": 9.0, "low": 8.9, "close": 8.92, "volume": 27352.12, "close_time": 1775458799999, "quote_volume": 244739.2215, "trades": 908, "taker_buy_base": 13605.78, "taker_buy_quote": 121753.0265 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 8.92, "high": 8.99, "low": 8.9, "close": 8.96, "volume": 14668.57, "close_time": 1775462399999, "quote_volume": 131113.6121, "trades": 943, "taker_buy_base": 8866.38, "taker_buy_quote": 79277.0883 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 8.96, "high": 9.02, "low": 8.96, "close": 8.98, "volume": 18385.86, "close_time": 1775465999999, "quote_volume": 165206.3413, "trades": 772, "taker_buy_base": 10482.05, "taker_buy_quote": 94214.9394 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 8.98, "high": 9.14, "low": 8.98, "close": 9.08, "volume": 67045.23, "close_time": 1775469599999, "quote_volume": 609240.4099, "trades": 2333, "taker_buy_base": 35588.77, "taker_buy_quote": 323483.9919 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 9.09, "high": 9.11, "low": 9.05, "close": 9.06, "volume": 23665.72, "close_time": 1775473199999, "quote_volume": 214910.0342, "trades": 847, "taker_buy_base": 13241.97, "taker_buy_quote": 120265.0259 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 9.06, "high": 9.06, "low": 9.03, "close": 9.04, "volume": 9108.0, "close_time": 1775476799999, "quote_volume": 82352.2644, "trades": 595, "taker_buy_base": 4790.01, "taker_buy_quote": 43316.5771 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 9.04, "high": 9.06, "low": 9.01, "close": 9.02, "volume": 7616.06, "close_time": 1775480399999, "quote_volume": 68856.0158, "trades": 449, "taker_buy_base": 3431.31, "taker_buy_quote": 31033.165 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 9.02, "high": 9.05, "low": 9.0, "close": 9.03, "volume": 15309.11, "close_time": 1775483999999, "quote_volume": 138166.4788, "trades": 945, "taker_buy_base": 7915.46, "taker_buy_quote": 71450.7209 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 9.03, "high": 9.08, "low": 9.0, "close": 9.05, "volume": 34547.74, "close_time": 1775487599999, "quote_volume": 312479.0295, "trades": 1861, "taker_buy_base": 19926.76, "taker_buy_quote": 180318.9229 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 9.05, "high": 9.09, "low": 9.04, "close": 9.08, "volume": 16717.35, "close_time": 1775491199999, "quote_volume": 151547.2514, "trades": 929, "taker_buy_base": 9167.78, "taker_buy_quote": 83121.1996 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 9.09, "high": 9.11, "low": 9.01, "close": 9.01, "volume": 12960.75, "close_time": 1775494799999, "quote_volume": 117491.9494, "trades": 690, "taker_buy_base": 6418.29, "taker_buy_quote": 58211.3721 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 9.01, "high": 9.02, "low": 8.93, "close": 9.0, "volume": 44988.01, "close_time": 1775498399999, "quote_volume": 403434.0988, "trades": 1085, "taker_buy_base": 27494.9, "taker_buy_quote": 246448.5189 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 9.0, "high": 9.05, "low": 8.98, "close": 9.02, "volume": 10274.64, "close_time": 1775501999999, "quote_volume": 92634.2399, "trades": 500, "taker_buy_base": 6007.61, "taker_buy_quote": 54168.167 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 9.01, "high": 9.01, "low": 8.97, "close": 8.99, "volume": 12564.98, "close_time": 1775505599999, "quote_volume": 112921.6895, "trades": 465, "taker_buy_base": 7683.61, "taker_buy_quote": 69052.5027 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 8.99, "high": 9.03, "low": 8.97, "close": 9.0, "volume": 8919.96, "close_time": 1775509199999, "quote_volume": 80258.8719, "trades": 531, "taker_buy_base": 4956.47, "taker_buy_quote": 44615.2257 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 9.0, "high": 9.0, "low": 8.95, "close": 8.95, "volume": 14933.66, "close_time": 1775512799999, "quote_volume": 134137.3757, "trades": 440, "taker_buy_base": 6464.73, "taker_buy_quote": 58090.2614 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 8.95, "high": 8.97, "low": 8.82, "close": 8.82, "volume": 21224.95, "close_time": 1775516399999, "quote_volume": 188756.8637, "trades": 1079, "taker_buy_base": 7258.08, "taker_buy_quote": 64680.2147 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 8.81, "high": 8.82, "low": 8.73, "close": 8.8, "volume": 37425.68, "close_time": 1775519999999, "quote_volume": 328262.6871, "trades": 1680, "taker_buy_base": 17217.78, "taker_buy_quote": 151017.4826 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.79, "high": 8.84, "low": 8.79, "close": 8.81, "volume": 24387.2, "close_time": 1775523599999, "quote_volume": 215203.7248, "trades": 790, "taker_buy_base": 12051.77, "taker_buy_quote": 106342.9598 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 8.81, "high": 8.84, "low": 8.75, "close": 8.76, "volume": 19611.6, "close_time": 1775527199999, "quote_volume": 172463.1866, "trades": 956, "taker_buy_base": 10767.1, "taker_buy_quote": 94699.663 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 8.75, "high": 8.79, "low": 8.73, "close": 8.78, "volume": 11267.88, "close_time": 1775530799999, "quote_volume": 98708.8382, "trades": 603, "taker_buy_base": 5926.49, "taker_buy_quote": 51925.1769 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 8.78, "high": 8.8, "low": 8.77, "close": 8.79, "volume": 7067.78, "close_time": 1775534399999, "quote_volume": 62110.7794, "trades": 380, "taker_buy_base": 3463.76, "taker_buy_quote": 30446.7336 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 8.79, "high": 8.83, "low": 8.76, "close": 8.8, "volume": 14837.76, "close_time": 1775537999999, "quote_volume": 130418.4843, "trades": 579, "taker_buy_base": 7059.53, "taker_buy_quote": 62061.254 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 8.8, "high": 8.8, "low": 8.75, "close": 8.77, "volume": 7360.87, "close_time": 1775541599999, "quote_volume": 64648.8333, "trades": 356, "taker_buy_base": 4390.95, "taker_buy_quote": 38573.5931 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 8.77, "high": 8.77, "low": 8.73, "close": 8.76, "volume": 14789.08, "close_time": 1775545199999, "quote_volume": 129440.0437, "trades": 554, "taker_buy_base": 7077.18, "taker_buy_quote": 61964.7105 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 8.76, "high": 8.79, "low": 8.74, "close": 8.76, "volume": 12927.14, "close_time": 1775548799999, "quote_volume": 113316.6216, "trades": 526, "taker_buy_base": 7739.26, "taker_buy_quote": 67848.927 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 8.77, "high": 8.84, "low": 8.77, "close": 8.82, "volume": 25442.02, "close_time": 1775552399999, "quote_volume": 224019.1912, "trades": 966, "taker_buy_base": 12946.65, "taker_buy_quote": 114033.0997 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 8.82, "high": 8.9, "low": 8.82, "close": 8.86, "volume": 21838.95, "close_time": 1775555999999, "quote_volume": 193634.0505, "trades": 776, "taker_buy_base": 10195.0, "taker_buy_quote": 90382.6389 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 8.86, "high": 8.87, "low": 8.69, "close": 8.7, "volume": 39454.21, "close_time": 1775559599999, "quote_volume": 346114.3476, "trades": 1534, "taker_buy_base": 17130.93, "taker_buy_quote": 150337.4907 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 8.7, "high": 8.71, "low": 8.67, "close": 8.68, "volume": 27476.26, "close_time": 1775563199999, "quote_volume": 238828.371, "trades": 1740, "taker_buy_base": 7095.64, "taker_buy_quote": 61668.3278 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 8.68, "high": 8.71, "low": 8.62, "close": 8.69, "volume": 67418.08, "close_time": 1775566799999, "quote_volume": 584305.1847, "trades": 1927, "taker_buy_base": 36000.65, "taker_buy_quote": 312014.014 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 8.69, "high": 8.71, "low": 8.62, "close": 8.62, "volume": 20153.84, "close_time": 1775570399999, "quote_volume": 174581.1717, "trades": 1031, "taker_buy_base": 10088.9, "taker_buy_quote": 87458.099 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 8.63, "high": 8.64, "low": 8.57, "close": 8.6, "volume": 40171.69, "close_time": 1775573999999, "quote_volume": 345549.9448, "trades": 1642, "taker_buy_base": 13600.4, "taker_buy_quote": 117056.9068 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 8.6, "high": 8.65, "low": 8.57, "close": 8.62, "volume": 28037.06, "close_time": 1775577599999, "quote_volume": 241562.8658, "trades": 1008, "taker_buy_base": 13463.83, "taker_buy_quote": 116017.6333 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.62, "high": 8.66, "low": 8.6, "close": 8.61, "volume": 8191.37, "close_time": 1775581199999, "quote_volume": 70670.313, "trades": 445, "taker_buy_base": 3096.27, "taker_buy_quote": 26712.479 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 8.62, "high": 8.72, "low": 8.6, "close": 8.66, "volume": 18306.03, "close_time": 1775584799999, "quote_volume": 158466.0709, "trades": 820, "taker_buy_base": 10727.0, "taker_buy_quote": 92844.4512 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 8.66, "high": 8.67, "low": 8.59, "close": 8.61, "volume": 13318.66, "close_time": 1775588399999, "quote_volume": 114937.1271, "trades": 474, "taker_buy_base": 7562.17, "taker_buy_quote": 65290.2353 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 8.62, "high": 8.76, "low": 8.61, "close": 8.74, "volume": 31373.08, "close_time": 1775591999999, "quote_volume": 273221.506, "trades": 1398, "taker_buy_base": 17930.78, "taker_buy_quote": 156176.2686 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.75, "high": 8.79, "low": 8.71, "close": 8.73, "volume": 31665.4, "close_time": 1775595599999, "quote_volume": 276757.9362, "trades": 1156, "taker_buy_base": 19561.93, "taker_buy_quote": 170986.4781 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 8.73, "high": 8.92, "low": 8.73, "close": 8.88, "volume": 79378.77, "close_time": 1775599199999, "quote_volume": 704284.0787, "trades": 2542, "taker_buy_base": 35605.08, "taker_buy_quote": 315314.8063 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 8.89, "high": 9.2, "low": 8.89, "close": 9.2, "volume": 137266.15, "close_time": 1775602799999, "quote_volume": 1239564.517, "trades": 4649, "taker_buy_base": 68657.72, "taker_buy_quote": 620289.2887 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 9.2, "high": 9.41, "low": 9.2, "close": 9.28, "volume": 150753.71, "close_time": 1775606399999, "quote_volume": 1402131.3674, "trades": 5532, "taker_buy_base": 76791.65, "taker_buy_quote": 713804.4338 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 9.29, "high": 9.34, "low": 9.19, "close": 9.21, "volume": 41925.21, "close_time": 1775609999999, "quote_volume": 388220.6839, "trades": 1693, "taker_buy_base": 19551.17, "taker_buy_quote": 181123.6394 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 9.22, "high": 9.26, "low": 9.2, "close": 9.23, "volume": 29170.75, "close_time": 1775613599999, "quote_volume": 268913.3037, "trades": 953, "taker_buy_base": 14325.94, "taker_buy_quote": 132097.6759 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 9.22, "high": 9.29, "low": 9.19, "close": 9.21, "volume": 18843.89, "close_time": 1775617199999, "quote_volume": 173941.7883, "trades": 949, "taker_buy_base": 10230.51, "taker_buy_quote": 94446.041 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 9.2, "high": 9.22, "low": 9.17, "close": 9.18, "volume": 12568.92, "close_time": 1775620799999, "quote_volume": 115565.6708, "trades": 615, "taker_buy_base": 5242.63, "taker_buy_quote": 48230.3009 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 9.18, "high": 9.26, "low": 9.18, "close": 9.22, "volume": 31217.87, "close_time": 1775624399999, "quote_volume": 287982.9332, "trades": 797, "taker_buy_base": 16727.01, "taker_buy_quote": 154329.7472 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 9.23, "high": 9.27, "low": 9.22, "close": 9.23, "volume": 14906.56, "close_time": 1775627999999, "quote_volume": 137700.7645, "trades": 535, "taker_buy_base": 6998.13, "taker_buy_quote": 64657.6487 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 9.24, "high": 9.25, "low": 9.2, "close": 9.24, "volume": 30518.6, "close_time": 1775631599999, "quote_volume": 281664.3038, "trades": 947, "taker_buy_base": 12683.66, "taker_buy_quote": 117124.336 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 9.23, "high": 9.27, "low": 9.21, "close": 9.25, "volume": 26042.03, "close_time": 1775635199999, "quote_volume": 240609.6324, "trades": 1026, "taker_buy_base": 12549.76, "taker_buy_quote": 116015.7402 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 9.26, "high": 9.29, "low": 9.22, "close": 9.25, "volume": 19337.29, "close_time": 1775638799999, "quote_volume": 179071.9876, "trades": 885, "taker_buy_base": 11660.01, "taker_buy_quote": 108047.8292 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 9.25, "high": 9.27, "low": 9.2, "close": 9.21, "volume": 13345.59, "close_time": 1775642399999, "quote_volume": 123232.5341, "trades": 589, "taker_buy_base": 5490.9, "taker_buy_quote": 50730.7579 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 9.22, "high": 9.23, "low": 9.19, "close": 9.19, "volume": 14267.42, "close_time": 1775645999999, "quote_volume": 131381.8652, "trades": 394, "taker_buy_base": 4904.07, "taker_buy_quote": 45182.0164 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 9.19, "high": 9.22, "low": 9.15, "close": 9.18, "volume": 24317.41, "close_time": 1775649599999, "quote_volume": 223271.4434, "trades": 671, "taker_buy_base": 9103.93, "taker_buy_quote": 83571.5752 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 9.19, "high": 9.22, "low": 9.16, "close": 9.21, "volume": 33360.58, "close_time": 1775653199999, "quote_volume": 306881.1795, "trades": 1202, "taker_buy_base": 16872.65, "taker_buy_quote": 155231.5954 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 9.21, "high": 9.27, "low": 9.14, "close": 9.15, "volume": 74100.65, "close_time": 1775656799999, "quote_volume": 682400.7945, "trades": 2296, "taker_buy_base": 35425.79, "taker_buy_quote": 326300.7434 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 9.16, "high": 9.17, "low": 8.97, "close": 9.0, "volume": 73540.83, "close_time": 1775660399999, "quote_volume": 664985.7884, "trades": 2950, "taker_buy_base": 24777.93, "taker_buy_quote": 224345.4125 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 8.99, "high": 9.06, "low": 8.98, "close": 9.03, "volume": 36624.87, "close_time": 1775663999999, "quote_volume": 330700.5564, "trades": 1547, "taker_buy_base": 22049.77, "taker_buy_quote": 199235.3248 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 9.03, "high": 9.09, "low": 9.02, "close": 9.06, "volume": 11126.59, "close_time": 1775667599999, "quote_volume": 100653.1521, "trades": 798, "taker_buy_base": 4387.13, "taker_buy_quote": 39703.3727 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 9.06, "high": 9.11, "low": 9.04, "close": 9.1, "volume": 22055.31, "close_time": 1775671199999, "quote_volume": 200389.0429, "trades": 792, "taker_buy_base": 13963.5, "taker_buy_quote": 126867.3235 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 9.1, "high": 9.1, "low": 8.96, "close": 8.96, "volume": 26281.23, "close_time": 1775674799999, "quote_volume": 237262.5846, "trades": 1223, "taker_buy_base": 12758.39, "taker_buy_quote": 115206.5016 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 8.96, "high": 8.99, "low": 8.93, "close": 8.99, "volume": 23486.76, "close_time": 1775678399999, "quote_volume": 210493.4437, "trades": 1055, "taker_buy_base": 13221.68, "taker_buy_quote": 118537.6602 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 8.99, "high": 9.01, "low": 8.95, "close": 8.97, "volume": 5853.17, "close_time": 1775681999999, "quote_volume": 52542.7161, "trades": 368, "taker_buy_base": 2431.08, "taker_buy_quote": 21832.2635 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 8.97, "high": 9.04, "low": 8.97, "close": 9.01, "volume": 9826.7, "close_time": 1775685599999, "quote_volume": 88555.8089, "trades": 786, "taker_buy_base": 6330.38, "taker_buy_quote": 57055.5337 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 9.01, "high": 9.01, "low": 8.92, "close": 8.92, "volume": 16735.5, "close_time": 1775689199999, "quote_volume": 150056.325, "trades": 709, "taker_buy_base": 5799.68, "taker_buy_quote": 51994.7505 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 8.92, "high": 8.92, "low": 8.84, "close": 8.86, "volume": 37801.23, "close_time": 1775692799999, "quote_volume": 335570.6848, "trades": 1458, "taker_buy_base": 17310.37, "taker_buy_quote": 153691.7522 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.85, "high": 8.86, "low": 8.75, "close": 8.77, "volume": 31071.56, "close_time": 1775696399999, "quote_volume": 273559.4857, "trades": 1314, "taker_buy_base": 14176.55, "taker_buy_quote": 124876.6113 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 8.77, "high": 8.78, "low": 8.69, "close": 8.75, "volume": 39623.47, "close_time": 1775699999999, "quote_volume": 345959.8052, "trades": 1319, "taker_buy_base": 17901.13, "taker_buy_quote": 156382.7397 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 8.76, "high": 8.78, "low": 8.73, "close": 8.77, "volume": 13079.86, "close_time": 1775703599999, "quote_volume": 114582.4195, "trades": 984, "taker_buy_base": 8314.42, "taker_buy_quote": 72840.4276 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 8.77, "high": 8.78, "low": 8.73, "close": 8.76, "volume": 7579.88, "close_time": 1775707199999, "quote_volume": 66402.5921, "trades": 452, "taker_buy_base": 3019.69, "taker_buy_quote": 26441.7985 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 8.76, "high": 8.79, "low": 8.75, "close": 8.76, "volume": 5665.57, "close_time": 1775710799999, "quote_volume": 49678.1586, "trades": 296, "taker_buy_base": 2814.81, "taker_buy_quote": 24684.2532 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 8.77, "high": 8.8, "low": 8.75, "close": 8.77, "volume": 17471.89, "close_time": 1775714399999, "quote_volume": 153237.1993, "trades": 582, "taker_buy_base": 6212.88, "taker_buy_quote": 54535.7343 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 8.77, "high": 8.8, "low": 8.75, "close": 8.78, "volume": 8222.9, "close_time": 1775717999999, "quote_volume": 72169.1687, "trades": 311, "taker_buy_base": 6104.66, "taker_buy_quote": 53582.1549 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 8.78, "high": 8.81, "low": 8.75, "close": 8.76, "volume": 34337.7, "close_time": 1775721599999, "quote_volume": 301401.6157, "trades": 941, "taker_buy_base": 21567.12, "taker_buy_quote": 189312.5839 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 8.76, "high": 8.8, "low": 8.74, "close": 8.77, "volume": 32936.72, "close_time": 1775725199999, "quote_volume": 288768.3571, "trades": 1373, "taker_buy_base": 13826.35, "taker_buy_quote": 121241.3041 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 8.77, "high": 8.8, "low": 8.75, "close": 8.79, "volume": 11264.54, "close_time": 1775728799999, "quote_volume": 98802.3627, "trades": 495, "taker_buy_base": 5828.07, "taker_buy_quote": 51140.6047 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 8.79, "high": 8.81, "low": 8.77, "close": 8.78, "volume": 12226.62, "close_time": 1775732399999, "quote_volume": 107497.0575, "trades": 415, "taker_buy_base": 5772.65, "taker_buy_quote": 50778.3037 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 8.78, "high": 8.79, "low": 8.75, "close": 8.77, "volume": 17473.91, "close_time": 1775735999999, "quote_volume": 153239.4857, "trades": 448, "taker_buy_base": 9578.6, "taker_buy_quote": 84030.4454 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 8.77, "high": 8.82, "low": 8.76, "close": 8.8, "volume": 22262.15, "close_time": 1775739599999, "quote_volume": 195532.3552, "trades": 836, "taker_buy_base": 11208.44, "taker_buy_quote": 98510.6002 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 8.81, "high": 8.81, "low": 8.72, "close": 8.74, "volume": 43764.78, "close_time": 1775743199999, "quote_volume": 383474.3577, "trades": 1361, "taker_buy_base": 23904.19, "taker_buy_quote": 209382.0371 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 8.74, "high": 8.81, "low": 8.69, "close": 8.79, "volume": 19268.62, "close_time": 1775746799999, "quote_volume": 168503.1574, "trades": 991, "taker_buy_base": 10477.69, "taker_buy_quote": 91664.6861 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 8.79, "high": 8.98, "low": 8.75, "close": 8.94, "volume": 76412.85, "close_time": 1775750399999, "quote_volume": 680859.9868, "trades": 2456, "taker_buy_base": 43485.65, "taker_buy_quote": 387669.1017 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 8.95, "high": 9.0, "low": 8.86, "close": 8.94, "volume": 55044.83, "close_time": 1775753999999, "quote_volume": 492294.2027, "trades": 1833, "taker_buy_base": 24795.19, "taker_buy_quote": 221867.5387 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 8.94, "high": 9.03, "low": 8.93, "close": 9.01, "volume": 50394.41, "close_time": 1775757599999, "quote_volume": 452806.9106, "trades": 1779, "taker_buy_base": 28961.0, "taker_buy_quote": 260274.9476 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 9.02, "high": 9.02, "low": 8.93, "close": 8.97, "volume": 42100.85, "close_time": 1775761199999, "quote_volume": 377413.6651, "trades": 1201, "taker_buy_base": 20961.28, "taker_buy_quote": 187889.3758 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 8.96, "high": 9.04, "low": 8.95, "close": 9.01, "volume": 26812.09, "close_time": 1775764799999, "quote_volume": 241240.0596, "trades": 902, "taker_buy_base": 12528.68, "taker_buy_quote": 112735.6953 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 9.01, "high": 9.05, "low": 8.99, "close": 9.02, "volume": 22403.31, "close_time": 1775768399999, "quote_volume": 202229.3504, "trades": 634, "taker_buy_base": 10606.08, "taker_buy_quote": 95743.2251 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 9.02, "high": 9.08, "low": 9.02, "close": 9.04, "volume": 33374.96, "close_time": 1775771999999, "quote_volume": 301778.0304, "trades": 1018, "taker_buy_base": 21269.43, "taker_buy_quote": 192323.5272 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 9.04, "high": 9.18, "low": 9.02, "close": 9.02, "volume": 35788.49, "close_time": 1775775599999, "quote_volume": 325946.5161, "trades": 2071, "taker_buy_base": 16551.39, "taker_buy_quote": 150861.0327 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 9.03, "high": 9.03, "low": 8.93, "close": 8.95, "volume": 21186.33, "close_time": 1775779199999, "quote_volume": 190225.0585, "trades": 1245, "taker_buy_base": 8983.95, "taker_buy_quote": 80649.472 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.95, "high": 8.97, "low": 8.9, "close": 8.95, "volume": 14684.53, "close_time": 1775782799999, "quote_volume": 131165.4392, "trades": 887, "taker_buy_base": 7714.74, "taker_buy_quote": 68936.3388 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 8.95, "high": 9.01, "low": 8.88, "close": 8.95, "volume": 15049.79, "close_time": 1775786399999, "quote_volume": 134691.6528, "trades": 908, "taker_buy_base": 7438.21, "taker_buy_quote": 66631.798 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 8.95, "high": 8.98, "low": 8.94, "close": 8.94, "volume": 5705.89, "close_time": 1775789999999, "quote_volume": 51132.4901, "trades": 422, "taker_buy_base": 2733.37, "taker_buy_quote": 24491.4525 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 8.94, "high": 8.96, "low": 8.9, "close": 8.91, "volume": 9919.37, "close_time": 1775793599999, "quote_volume": 88491.4127, "trades": 532, "taker_buy_base": 2758.59, "taker_buy_quote": 24625.9608 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 8.92, "high": 8.98, "low": 8.91, "close": 8.96, "volume": 12219.18, "close_time": 1775797199999, "quote_volume": 109225.8843, "trades": 767, "taker_buy_base": 6544.13, "taker_buy_quote": 58499.0083 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 8.96, "high": 9.0, "low": 8.94, "close": 8.96, "volume": 7878.34, "close_time": 1775800799999, "quote_volume": 70660.7707, "trades": 424, "taker_buy_base": 4526.94, "taker_buy_quote": 40602.3761 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 8.97, "high": 8.99, "low": 8.91, "close": 8.93, "volume": 9808.6, "close_time": 1775804399999, "quote_volume": 87760.7407, "trades": 506, "taker_buy_base": 4897.39, "taker_buy_quote": 43819.0645 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 8.93, "high": 8.94, "low": 8.9, "close": 8.9, "volume": 9694.51, "close_time": 1775807999999, "quote_volume": 86501.5448, "trades": 453, "taker_buy_base": 4024.15, "taker_buy_quote": 35919.4332 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 8.91, "high": 8.94, "low": 8.89, "close": 8.91, "volume": 24367.65, "close_time": 1775811599999, "quote_volume": 217150.6838, "trades": 1264, "taker_buy_base": 11692.87, "taker_buy_quote": 104151.4135 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 8.91, "high": 8.98, "low": 8.91, "close": 8.97, "volume": 13650.73, "close_time": 1775815199999, "quote_volume": 122213.4122, "trades": 750, "taker_buy_base": 6604.73, "taker_buy_quote": 59139.3515 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 8.96, "high": 8.97, "low": 8.94, "close": 8.95, "volume": 3444.27, "close_time": 1775818799999, "quote_volume": 30833.367, "trades": 217, "taker_buy_base": 1958.3, "taker_buy_quote": 17533.5078 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 8.94, "high": 9.03, "low": 8.94, "close": 8.99, "volume": 9547.01, "close_time": 1775822399999, "quote_volume": 85866.3152, "trades": 656, "taker_buy_base": 5176.2, "taker_buy_quote": 46564.3706 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 9.0, "high": 9.05, "low": 8.97, "close": 9.01, "volume": 28631.66, "close_time": 1775825999999, "quote_volume": 257959.3361, "trades": 1361, "taker_buy_base": 17700.82, "taker_buy_quote": 159481.9431 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 9.01, "high": 9.05, "low": 8.98, "close": 9.03, "volume": 26985.98, "close_time": 1775829599999, "quote_volume": 243484.5426, "trades": 1893, "taker_buy_base": 9820.82, "taker_buy_quote": 88585.8209 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 9.03, "high": 9.15, "low": 9.01, "close": 9.13, "volume": 38488.54, "close_time": 1775833199999, "quote_volume": 349855.2827, "trades": 2097, "taker_buy_base": 19743.19, "taker_buy_quote": 179462.8648 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 9.13, "high": 9.18, "low": 9.04, "close": 9.06, "volume": 32375.1, "close_time": 1775836799999, "quote_volume": 294897.0495, "trades": 1808, "taker_buy_base": 16795.74, "taker_buy_quote": 153195.1254 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 9.06, "high": 9.13, "low": 9.04, "close": 9.12, "volume": 16434.12, "close_time": 1775840399999, "quote_volume": 149205.5968, "trades": 884, "taker_buy_base": 7157.78, "taker_buy_quote": 64991.1154 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 9.12, "high": 9.12, "low": 9.07, "close": 9.11, "volume": 8035.64, "close_time": 1775843999999, "quote_volume": 73108.5465, "trades": 654, "taker_buy_base": 3686.81, "taker_buy_quote": 33558.4077 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 9.11, "high": 9.14, "low": 9.09, "close": 9.14, "volume": 16992.37, "close_time": 1775847599999, "quote_volume": 154991.7524, "trades": 628, "taker_buy_base": 9834.33, "taker_buy_quote": 89715.6335 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 9.14, "high": 9.17, "low": 9.11, "close": 9.16, "volume": 17659.41, "close_time": 1775851199999, "quote_volume": 161416.4878, "trades": 931, "taker_buy_base": 10150.68, "taker_buy_quote": 92795.47 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 9.16, "high": 9.19, "low": 9.12, "close": 9.16, "volume": 21028.22, "close_time": 1775854799999, "quote_volume": 192609.883, "trades": 848, "taker_buy_base": 10979.88, "taker_buy_quote": 100582.1031 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 9.16, "high": 9.17, "low": 9.11, "close": 9.14, "volume": 12915.23, "close_time": 1775858399999, "quote_volume": 118036.1718, "trades": 627, "taker_buy_base": 6198.26, "taker_buy_quote": 56667.5472 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 9.14, "high": 9.15, "low": 9.08, "close": 9.1, "volume": 13198.51, "close_time": 1775861999999, "quote_volume": 120173.7682, "trades": 490, "taker_buy_base": 5139.6, "taker_buy_quote": 46815.3493 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 9.09, "high": 9.1, "low": 9.07, "close": 9.09, "volume": 11973.82, "close_time": 1775865599999, "quote_volume": 108824.3894, "trades": 560, "taker_buy_base": 7535.33, "taker_buy_quote": 68487.4232 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 9.09, "high": 9.1, "low": 9.06, "close": 9.07, "volume": 7798.9, "close_time": 1775869199999, "quote_volume": 70784.0136, "trades": 406, "taker_buy_base": 3699.04, "taker_buy_quote": 33579.1486 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 9.07, "high": 9.09, "low": 9.03, "close": 9.08, "volume": 10020.14, "close_time": 1775872799999, "quote_volume": 90784.6324, "trades": 426, "taker_buy_base": 3889.92, "taker_buy_quote": 35241.5684 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 9.08, "high": 9.1, "low": 9.06, "close": 9.09, "volume": 8918.48, "close_time": 1775876399999, "quote_volume": 80997.0494, "trades": 316, "taker_buy_base": 4596.3, "taker_buy_quote": 41745.3762 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 9.09, "high": 9.12, "low": 9.05, "close": 9.06, "volume": 11531.43, "close_time": 1775879999999, "quote_volume": 104895.3291, "trades": 364, "taker_buy_base": 6439.84, "taker_buy_quote": 58626.053 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 9.05, "high": 9.08, "low": 9.05, "close": 9.05, "volume": 18417.14, "close_time": 1775883599999, "quote_volume": 166969.8646, "trades": 746, "taker_buy_base": 7475.71, "taker_buy_quote": 67785.5424 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 9.05, "high": 9.05, "low": 9.0, "close": 9.01, "volume": 16122.4, "close_time": 1775887199999, "quote_volume": 145450.3268, "trades": 452, "taker_buy_base": 7543.59, "taker_buy_quote": 68052.1646 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 9.0, "high": 9.02, "low": 8.97, "close": 9.02, "volume": 7488.56, "close_time": 1775890799999, "quote_volume": 67370.6002, "trades": 443, "taker_buy_base": 4539.6, "taker_buy_quote": 40851.8247 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 9.02, "high": 9.02, "low": 9.0, "close": 9.02, "volume": 4958.67, "close_time": 1775894399999, "quote_volume": 44689.9108, "trades": 323, "taker_buy_base": 1698.24, "taker_buy_quote": 15306.8885 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 9.02, "high": 9.04, "low": 9.01, "close": 9.01, "volume": 4036.96, "close_time": 1775897999999, "quote_volume": 36420.679, "trades": 302, "taker_buy_base": 2428.72, "taker_buy_quote": 21916.2018 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 9.01, "high": 9.06, "low": 9.0, "close": 9.04, "volume": 13742.21, "close_time": 1775901599999, "quote_volume": 124129.6649, "trades": 559, "taker_buy_base": 7203.26, "taker_buy_quote": 65076.0732 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 9.03, "high": 9.04, "low": 9.0, "close": 9.02, "volume": 6303.72, "close_time": 1775905199999, "quote_volume": 56860.2252, "trades": 524, "taker_buy_base": 2538.29, "taker_buy_quote": 22893.9257 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 9.01, "high": 9.03, "low": 8.99, "close": 9.02, "volume": 6068.27, "close_time": 1775908799999, "quote_volume": 54654.9709, "trades": 225, "taker_buy_base": 3319.68, "taker_buy_quote": 29906.6312 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 9.02, "high": 9.04, "low": 9.01, "close": 9.01, "volume": 7951.64, "close_time": 1775912399999, "quote_volume": 71700.0307, "trades": 271, "taker_buy_base": 2617.34, "taker_buy_quote": 23611.5501 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 9.01, "high": 9.01, "low": 8.96, "close": 8.99, "volume": 11450.5, "close_time": 1775915999999, "quote_volume": 102862.1408, "trades": 974, "taker_buy_base": 4718.29, "taker_buy_quote": 42398.1765 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 9.0, "high": 9.01, "low": 8.97, "close": 9.0, "volume": 7021.88, "close_time": 1775919599999, "quote_volume": 63129.7623, "trades": 296, "taker_buy_base": 3621.47, "taker_buy_quote": 32553.2515 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 9.0, "high": 9.05, "low": 8.99, "close": 9.03, "volume": 20402.22, "close_time": 1775923199999, "quote_volume": 184091.2236, "trades": 510, "taker_buy_base": 11587.41, "taker_buy_quote": 104573.7176 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 9.04, "high": 9.13, "low": 9.02, "close": 9.1, "volume": 20829.7, "close_time": 1775926799999, "quote_volume": 189330.1498, "trades": 936, "taker_buy_base": 10737.29, "taker_buy_quote": 97611.9426 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 9.1, "high": 9.11, "low": 9.08, "close": 9.09, "volume": 7802.0, "close_time": 1775930399999, "quote_volume": 70978.7685, "trades": 299, "taker_buy_base": 4318.7, "taker_buy_quote": 39301.6677 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 9.08, "high": 9.24, "low": 9.06, "close": 9.2, "volume": 38489.33, "close_time": 1775933999999, "quote_volume": 353658.4438, "trades": 1772, "taker_buy_base": 23399.64, "taker_buy_quote": 214999.1769 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 9.21, "high": 9.29, "low": 9.2, "close": 9.26, "volume": 37004.92, "close_time": 1775937599999, "quote_volume": 342228.2039, "trades": 1523, "taker_buy_base": 22269.46, "taker_buy_quote": 205983.7606 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 9.27, "high": 9.28, "low": 9.16, "close": 9.19, "volume": 32005.75, "close_time": 1775941199999, "quote_volume": 295154.5451, "trades": 1002, "taker_buy_base": 11625.74, "taker_buy_quote": 107272.8563 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 9.19, "high": 9.2, "low": 9.15, "close": 9.17, "volume": 18011.82, "close_time": 1775944799999, "quote_volume": 165298.1067, "trades": 889, "taker_buy_base": 10054.87, "taker_buy_quote": 92321.5044 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 9.18, "high": 9.22, "low": 9.12, "close": 9.15, "volume": 20470.63, "close_time": 1775948399999, "quote_volume": 187790.0224, "trades": 750, "taker_buy_base": 9763.07, "taker_buy_quote": 89642.3288 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 9.14, "high": 9.14, "low": 9.05, "close": 9.07, "volume": 15916.83, "close_time": 1775951999999, "quote_volume": 144530.8651, "trades": 1305, "taker_buy_base": 6304.65, "taker_buy_quote": 57225.3696 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 9.07, "high": 9.08, "low": 9.04, "close": 9.07, "volume": 15659.86, "close_time": 1775955599999, "quote_volume": 141898.8758, "trades": 470, "taker_buy_base": 7995.44, "taker_buy_quote": 72458.5587 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 9.07, "high": 9.09, "low": 8.77, "close": 8.8, "volume": 71004.41, "close_time": 1775959199999, "quote_volume": 630774.6201, "trades": 3143, "taker_buy_base": 29939.25, "taker_buy_quote": 265794.3134 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 8.79, "high": 8.86, "low": 8.76, "close": 8.85, "volume": 41274.05, "close_time": 1775962799999, "quote_volume": 363882.5193, "trades": 1450, "taker_buy_base": 19568.95, "taker_buy_quote": 172507.6685 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 8.84, "high": 8.85, "low": 8.79, "close": 8.79, "volume": 17450.2, "close_time": 1775966399999, "quote_volume": 153873.9779, "trades": 573, "taker_buy_base": 7681.14, "taker_buy_quote": 67759.034 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 8.79, "high": 8.81, "low": 8.77, "close": 8.78, "volume": 10287.86, "close_time": 1775969999999, "quote_volume": 90413.5886, "trades": 441, "taker_buy_base": 5617.24, "taker_buy_quote": 49370.1143 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 8.78, "high": 8.81, "low": 8.77, "close": 8.8, "volume": 13478.7, "close_time": 1775973599999, "quote_volume": 118402.8576, "trades": 368, "taker_buy_base": 5745.73, "taker_buy_quote": 50512.4163 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 8.8, "high": 8.82, "low": 8.79, "close": 8.8, "volume": 11610.95, "close_time": 1775977199999, "quote_volume": 102186.1956, "trades": 326, "taker_buy_base": 5014.8, "taker_buy_quote": 44151.0663 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 8.79, "high": 8.82, "low": 8.77, "close": 8.8, "volume": 18476.88, "close_time": 1775980799999, "quote_volume": 162610.9201, "trades": 425, "taker_buy_base": 10782.48, "taker_buy_quote": 94957.4559 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 8.8, "high": 8.82, "low": 8.8, "close": 8.81, "volume": 13415.47, "close_time": 1775984399999, "quote_volume": 118229.5634, "trades": 323, "taker_buy_base": 9689.4, "taker_buy_quote": 85409.0328 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 8.81, "high": 8.81, "low": 8.78, "close": 8.79, "volume": 10458.54, "close_time": 1775987999999, "quote_volume": 91992.8822, "trades": 331, "taker_buy_base": 4037.11, "taker_buy_quote": 35516.7012 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 8.8, "high": 8.81, "low": 8.76, "close": 8.77, "volume": 17160.41, "close_time": 1775991599999, "quote_volume": 150727.0006, "trades": 974, "taker_buy_base": 6226.87, "taker_buy_quote": 54704.2763 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 8.77, "high": 8.81, "low": 8.75, "close": 8.8, "volume": 13575.83, "close_time": 1775995199999, "quote_volume": 119299.112, "trades": 719, "taker_buy_base": 6333.19, "taker_buy_quote": 55681.1303 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 8.79, "high": 8.84, "low": 8.76, "close": 8.76, "volume": 24196.41, "close_time": 1775998799999, "quote_volume": 212782.5006, "trades": 642, "taker_buy_base": 12079.24, "taker_buy_quote": 106260.0009 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 8.76, "high": 8.8, "low": 8.74, "close": 8.74, "volume": 27687.55, "close_time": 1776002399999, "quote_volume": 242691.4281, "trades": 1035, "taker_buy_base": 10069.32, "taker_buy_quote": 88298.656 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 8.74, "high": 8.77, "low": 8.7, "close": 8.72, "volume": 32710.67, "close_time": 1776005999999, "quote_volume": 285769.2984, "trades": 799, "taker_buy_base": 19124.03, "taker_buy_quote": 167108.9041 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 8.72, "high": 8.73, "low": 8.69, "close": 8.72, "volume": 16033.66, "close_time": 1776009599999, "quote_volume": 139677.3846, "trades": 475, "taker_buy_base": 7441.29, "taker_buy_quote": 64857.7332 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 8.72, "high": 8.74, "low": 8.7, "close": 8.73, "volume": 16321.61, "close_time": 1776013199999, "quote_volume": 142374.0074, "trades": 412, "taker_buy_base": 7578.05, "taker_buy_quote": 66113.8138 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 8.73, "high": 8.8, "low": 8.72, "close": 8.79, "volume": 20778.57, "close_time": 1776016799999, "quote_volume": 182168.1549, "trades": 602, "taker_buy_base": 13313.7, "taker_buy_quote": 116726.4779 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 8.79, "high": 8.81, "low": 8.77, "close": 8.77, "volume": 22399.54, "close_time": 1776020399999, "quote_volume": 196795.1319, "trades": 756, "taker_buy_base": 10698.75, "taker_buy_quote": 94023.5409 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 8.77, "high": 8.79, "low": 8.76, "close": 8.77, "volume": 11015.49, "close_time": 1776023999999, "quote_volume": 96692.2936, "trades": 338, "taker_buy_base": 5668.2, "taker_buy_quote": 49759.5097 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 8.77, "high": 8.84, "low": 8.74, "close": 8.82, "volume": 21675.18, "close_time": 1776027599999, "quote_volume": 190563.0497, "trades": 681, "taker_buy_base": 14271.34, "taker_buy_quote": 125512.3562 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 8.83, "high": 8.85, "low": 8.8, "close": 8.83, "volume": 15467.68, "close_time": 1776031199999, "quote_volume": 136485.5286, "trades": 440, "taker_buy_base": 9497.63, "taker_buy_quote": 83833.6024 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 8.83, "high": 8.83, "low": 8.72, "close": 8.77, "volume": 36099.42, "close_time": 1776034799999, "quote_volume": 316269.0234, "trades": 1263, "taker_buy_base": 18683.52, "taker_buy_quote": 163618.502 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 8.76, "high": 8.76, "low": 8.72, "close": 8.74, "volume": 17576.77, "close_time": 1776038399999, "quote_volume": 153466.9939, "trades": 559, "taker_buy_base": 8194.93, "taker_buy_quote": 71573.0164 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.73, "high": 8.8, "low": 8.72, "close": 8.8, "volume": 13766.28, "close_time": 1776041999999, "quote_volume": 120710.5562, "trades": 614, "taker_buy_base": 7405.98, "taker_buy_quote": 64959.6649 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 8.8, "high": 8.83, "low": 8.78, "close": 8.83, "volume": 18280.93, "close_time": 1776045599999, "quote_volume": 160987.0409, "trades": 448, "taker_buy_base": 8521.65, "taker_buy_quote": 75053.1342 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 8.83, "high": 8.84, "low": 8.79, "close": 8.8, "volume": 12259.97, "close_time": 1776049199999, "quote_volume": 108071.9631, "trades": 439, "taker_buy_base": 4704.49, "taker_buy_quote": 41478.5645 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 8.79, "high": 8.79, "low": 8.76, "close": 8.78, "volume": 20062.9, "close_time": 1776052799999, "quote_volume": 176087.6254, "trades": 535, "taker_buy_base": 11363.0, "taker_buy_quote": 99728.9719 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 8.78, "high": 8.8, "low": 8.75, "close": 8.76, "volume": 7417.63, "close_time": 1776056399999, "quote_volume": 65111.0719, "trades": 262, "taker_buy_base": 2975.33, "taker_buy_quote": 26118.1815 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 8.75, "high": 8.76, "low": 8.73, "close": 8.75, "volume": 14856.79, "close_time": 1776059999999, "quote_volume": 129911.4116, "trades": 469, "taker_buy_base": 7966.08, "taker_buy_quote": 69673.6051 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 8.75, "high": 8.81, "low": 8.75, "close": 8.78, "volume": 16468.21, "close_time": 1776063599999, "quote_volume": 144615.548, "trades": 594, "taker_buy_base": 8409.12, "taker_buy_quote": 73824.8523 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 8.79, "high": 8.79, "low": 8.71, "close": 8.74, "volume": 14455.18, "close_time": 1776067199999, "quote_volume": 126439.7947, "trades": 517, "taker_buy_base": 4781.18, "taker_buy_quote": 41807.6212 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 8.73, "high": 8.75, "low": 8.7, "close": 8.72, "volume": 15814.74, "close_time": 1776070799999, "quote_volume": 137901.9327, "trades": 768, "taker_buy_base": 7197.16, "taker_buy_quote": 62768.4964 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 8.72, "high": 8.75, "low": 8.72, "close": 8.74, "volume": 14248.45, "close_time": 1776074399999, "quote_volume": 124528.341, "trades": 480, "taker_buy_base": 7920.74, "taker_buy_quote": 69215.6712 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 8.73, "high": 8.74, "low": 8.7, "close": 8.7, "volume": 8059.81, "close_time": 1776077999999, "quote_volume": 70285.1083, "trades": 261, "taker_buy_base": 3258.76, "taker_buy_quote": 28424.7094 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 8.71, "high": 8.74, "low": 8.7, "close": 8.73, "volume": 14957.19, "close_time": 1776081599999, "quote_volume": 130455.9247, "trades": 522, "taker_buy_base": 8723.41, "taker_buy_quote": 76087.9014 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 8.73, "high": 8.78, "low": 8.68, "close": 8.76, "volume": 24552.94, "close_time": 1776085199999, "quote_volume": 214661.0541, "trades": 766, "taker_buy_base": 11945.41, "taker_buy_quote": 104427.521 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 8.77, "high": 8.86, "low": 8.73, "close": 8.85, "volume": 37739.65, "close_time": 1776088799999, "quote_volume": 331605.956, "trades": 1275, "taker_buy_base": 23538.51, "taker_buy_quote": 206920.8972 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 8.85, "high": 8.92, "low": 8.77, "close": 8.91, "volume": 33401.3, "close_time": 1776092399999, "quote_volume": 295255.4288, "trades": 1620, "taker_buy_base": 19889.34, "taker_buy_quote": 175979.4397 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 8.92, "high": 8.92, "low": 8.78, "close": 8.82, "volume": 31596.82, "close_time": 1776095999999, "quote_volume": 279507.873, "trades": 1800, "taker_buy_base": 15196.12, "taker_buy_quote": 134533.0479 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 8.83, "high": 8.91, "low": 8.79, "close": 8.89, "volume": 38212.68, "close_time": 1776099599999, "quote_volume": 338881.4846, "trades": 1905, "taker_buy_base": 23055.35, "taker_buy_quote": 204492.3881 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 8.9, "high": 8.97, "low": 8.87, "close": 8.88, "volume": 42335.89, "close_time": 1776103199999, "quote_volume": 377092.7057, "trades": 1667, "taker_buy_base": 19741.29, "taker_buy_quote": 175932.8203 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 8.88, "high": 8.91, "low": 8.84, "close": 8.9, "volume": 24171.17, "close_time": 1776106799999, "quote_volume": 214554.9586, "trades": 810, "taker_buy_base": 13199.98, "taker_buy_quote": 117190.3995 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 8.91, "high": 9.04, "low": 8.88, "close": 9.03, "volume": 45859.3, "close_time": 1776110399999, "quote_volume": 411425.6715, "trades": 1881, "taker_buy_base": 26722.21, "taker_buy_quote": 239737.0827 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 9.03, "high": 9.04, "low": 8.96, "close": 8.97, "volume": 32640.3, "close_time": 1776113999999, "quote_volume": 293528.366, "trades": 1262, "taker_buy_base": 16205.75, "taker_buy_quote": 145719.2273 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 8.97, "high": 9.03, "low": 8.96, "close": 9.0, "volume": 24808.52, "close_time": 1776117599999, "quote_volume": 223146.4002, "trades": 1460, "taker_buy_base": 12559.88, "taker_buy_quote": 112974.728 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 9.0, "high": 9.37, "low": 9.0, "close": 9.33, "volume": 195984.17, "close_time": 1776121199999, "quote_volume": 1811884.418, "trades": 5546, "taker_buy_base": 122693.47, "taker_buy_quote": 1134291.6127 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 9.33, "high": 9.44, "low": 9.29, "close": 9.36, "volume": 102233.09, "close_time": 1776124799999, "quote_volume": 957909.33, "trades": 3269, "taker_buy_base": 59079.79, "taker_buy_quote": 553579.1095 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 9.37, "high": 9.39, "low": 9.22, "close": 9.22, "volume": 63281.59, "close_time": 1776128399999, "quote_volume": 589453.671, "trades": 1762, "taker_buy_base": 28320.97, "taker_buy_quote": 264086.3605 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 9.22, "high": 9.26, "low": 9.18, "close": 9.24, "volume": 29832.16, "close_time": 1776131999999, "quote_volume": 274988.0167, "trades": 831, "taker_buy_base": 13359.53, "taker_buy_quote": 123176.3046 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 9.24, "high": 9.28, "low": 9.22, "close": 9.24, "volume": 19308.75, "close_time": 1776135599999, "quote_volume": 178694.2653, "trades": 765, "taker_buy_base": 9674.73, "taker_buy_quote": 89553.1712 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 9.24, "high": 9.25, "low": 9.21, "close": 9.22, "volume": 30630.73, "close_time": 1776139199999, "quote_volume": 282551.7797, "trades": 552, "taker_buy_base": 17100.26, "taker_buy_quote": 157737.0597 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 9.22, "high": 9.25, "low": 9.21, "close": 9.23, "volume": 81773.75, "close_time": 1776142799999, "quote_volume": 754643.937, "trades": 1712, "taker_buy_base": 40885.82, "taker_buy_quote": 377340.6153 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 9.23, "high": 9.24, "low": 9.14, "close": 9.15, "volume": 26620.62, "close_time": 1776146399999, "quote_volume": 244435.4936, "trades": 971, "taker_buy_base": 9613.36, "taker_buy_quote": 88281.8779 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 9.16, "high": 9.22, "low": 9.15, "close": 9.21, "volume": 20444.79, "close_time": 1776149999999, "quote_volume": 187844.0149, "trades": 944, "taker_buy_base": 10908.67, "taker_buy_quote": 100248.0057 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 9.21, "high": 9.25, "low": 9.18, "close": 9.23, "volume": 42558.19, "close_time": 1776153599999, "quote_volume": 392281.5764, "trades": 1546, "taker_buy_base": 21008.39, "taker_buy_quote": 193661.204 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 9.23, "high": 9.26, "low": 9.19, "close": 9.23, "volume": 25444.28, "close_time": 1776157199999, "quote_volume": 234736.5665, "trades": 675, "taker_buy_base": 13403.5, "taker_buy_quote": 123700.6811 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 9.23, "high": 9.25, "low": 9.2, "close": 9.22, "volume": 24368.56, "close_time": 1776160799999, "quote_volume": 224858.2332, "trades": 578, "taker_buy_base": 11758.08, "taker_buy_quote": 108497.8971 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 9.23, "high": 9.23, "low": 9.17, "close": 9.18, "volume": 23411.77, "close_time": 1776164399999, "quote_volume": 215367.945, "trades": 514, "taker_buy_base": 9523.77, "taker_buy_quote": 87616.1063 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 9.18, "high": 9.21, "low": 9.16, "close": 9.18, "volume": 16365.28, "close_time": 1776167999999, "quote_volume": 150366.9741, "trades": 371, "taker_buy_base": 7707.01, "taker_buy_quote": 70817.4557 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 9.18, "high": 9.19, "low": 9.11, "close": 9.12, "volume": 20039.28, "close_time": 1776171599999, "quote_volume": 183236.5082, "trades": 779, "taker_buy_base": 10296.32, "taker_buy_quote": 94131.8652 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 9.12, "high": 9.25, "low": 9.11, "close": 9.24, "volume": 73918.47, "close_time": 1776175199999, "quote_volume": 678650.5052, "trades": 1853, "taker_buy_base": 46145.87, "taker_buy_quote": 423732.5032 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 9.25, "high": 9.3, "low": 9.15, "close": 9.15, "volume": 71483.04, "close_time": 1776178799999, "quote_volume": 659507.1749, "trades": 2301, "taker_buy_base": 32853.08, "taker_buy_quote": 303315.8379 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 9.15, "high": 9.17, "low": 9.07, "close": 9.13, "volume": 59524.68, "close_time": 1776182399999, "quote_volume": 543114.1132, "trades": 2144, "taker_buy_base": 26214.33, "taker_buy_quote": 239178.9727 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 9.13, "high": 9.18, "low": 9.05, "close": 9.07, "volume": 43077.67, "close_time": 1776185999999, "quote_volume": 393086.9023, "trades": 2580, "taker_buy_base": 23961.96, "taker_buy_quote": 218749.1569 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 9.08, "high": 9.13, "low": 9.03, "close": 9.09, "volume": 28598.99, "close_time": 1776189599999, "quote_volume": 259561.8245, "trades": 1038, "taker_buy_base": 13031.82, "taker_buy_quote": 118287.881 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 9.1, "high": 9.12, "low": 8.96, "close": 8.98, "volume": 36626.11, "close_time": 1776193199999, "quote_volume": 330239.4255, "trades": 1699, "taker_buy_base": 15963.48, "taker_buy_quote": 143902.9384 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 8.98, "high": 9.03, "low": 8.93, "close": 9.0, "volume": 32453.22, "close_time": 1776196799999, "quote_volume": 291833.8456, "trades": 1381, "taker_buy_base": 14090.36, "taker_buy_quote": 126692.7102 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 9.0, "high": 9.04, "low": 8.97, "close": 9.01, "volume": 24639.19, "close_time": 1776200399999, "quote_volume": 221908.0174, "trades": 1138, "taker_buy_base": 10948.75, "taker_buy_quote": 98618.6422 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 9.01, "high": 9.06, "low": 9.0, "close": 9.05, "volume": 14067.93, "close_time": 1776203999999, "quote_volume": 127041.0826, "trades": 867, "taker_buy_base": 6410.75, "taker_buy_quote": 57903.7408 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 9.04, "high": 9.07, "low": 8.98, "close": 9.01, "volume": 34682.86, "close_time": 1776207599999, "quote_volume": 312643.6287, "trades": 1131, "taker_buy_base": 12384.61, "taker_buy_quote": 111717.4492 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 9.0, "high": 9.04, "low": 9.0, "close": 9.03, "volume": 14444.98, "close_time": 1776211199999, "quote_volume": 130213.9417, "trades": 395, "taker_buy_base": 8194.9, "taker_buy_quote": 73859.5887 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 9.03, "high": 9.08, "low": 9.03, "close": 9.06, "volume": 20373.26, "close_time": 1776214799999, "quote_volume": 184617.933, "trades": 874, "taker_buy_base": 11649.54, "taker_buy_quote": 105552.3991 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 9.05, "high": 9.12, "low": 9.04, "close": 9.08, "volume": 21170.12, "close_time": 1776218399999, "quote_volume": 192279.1862, "trades": 943, "taker_buy_base": 11749.43, "taker_buy_quote": 106714.4569 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 9.08, "high": 9.1, "low": 9.03, "close": 9.06, "volume": 11366.92, "close_time": 1776221999999, "quote_volume": 103147.9362, "trades": 942, "taker_buy_base": 5165.9, "taker_buy_quote": 46867.8508 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 9.07, "high": 9.08, "low": 9.04, "close": 9.07, "volume": 5060.31, "close_time": 1776225599999, "quote_volume": 45843.5521, "trades": 423, "taker_buy_base": 2653.65, "taker_buy_quote": 24043.1661 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 9.07, "high": 9.1, "low": 9.07, "close": 9.09, "volume": 20834.31, "close_time": 1776229199999, "quote_volume": 189243.4682, "trades": 570, "taker_buy_base": 9924.11, "taker_buy_quote": 90137.1665 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 9.09, "high": 9.12, "low": 9.02, "close": 9.04, "volume": 13900.28, "close_time": 1776232799999, "quote_volume": 126157.6908, "trades": 525, "taker_buy_base": 6622.29, "taker_buy_quote": 60120.7608 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 9.05, "high": 9.06, "low": 9.02, "close": 9.04, "volume": 10723.61, "close_time": 1776236399999, "quote_volume": 96939.1969, "trades": 293, "taker_buy_base": 5086.86, "taker_buy_quote": 45990.7579 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 9.04, "high": 9.05, "low": 9.0, "close": 9.02, "volume": 16156.94, "close_time": 1776239999999, "quote_volume": 145752.3344, "trades": 552, "taker_buy_base": 8024.18, "taker_buy_quote": 72387.612 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 9.02, "high": 9.1, "low": 9.02, "close": 9.07, "volume": 17267.03, "close_time": 1776243599999, "quote_volume": 156359.5543, "trades": 895, "taker_buy_base": 7760.56, "taker_buy_quote": 70269.6467 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 9.08, "high": 9.09, "low": 9.04, "close": 9.07, "volume": 14422.11, "close_time": 1776247199999, "quote_volume": 130776.5607, "trades": 494, "taker_buy_base": 6704.79, "taker_buy_quote": 60788.7256 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 9.07, "high": 9.12, "low": 9.04, "close": 9.07, "volume": 11798.73, "close_time": 1776250799999, "quote_volume": 107131.2763, "trades": 764, "taker_buy_base": 5653.7, "taker_buy_quote": 51345.1558 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 9.07, "high": 9.16, "low": 9.06, "close": 9.14, "volume": 12366.98, "close_time": 1776254399999, "quote_volume": 112776.4323, "trades": 659, "taker_buy_base": 7685.53, "taker_buy_quote": 70138.3318 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 9.15, "high": 9.19, "low": 9.12, "close": 9.17, "volume": 20157.38, "close_time": 1776257999999, "quote_volume": 184536.8331, "trades": 911, "taker_buy_base": 9369.4, "taker_buy_quote": 85780.3235 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 9.16, "high": 9.17, "low": 9.11, "close": 9.15, "volume": 18350.11, "close_time": 1776261599999, "quote_volume": 167610.5181, "trades": 1124, "taker_buy_base": 6514.17, "taker_buy_quote": 59547.9934 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 9.14, "high": 9.22, "low": 9.13, "close": 9.21, "volume": 20188.92, "close_time": 1776265199999, "quote_volume": 185520.0232, "trades": 1324, "taker_buy_base": 13183.34, "taker_buy_quote": 121155.6671 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 9.21, "high": 9.25, "low": 9.13, "close": 9.16, "volume": 45463.39, "close_time": 1776268799999, "quote_volume": 417697.6008, "trades": 1682, "taker_buy_base": 18883.41, "taker_buy_quote": 173468.491 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 9.16, "high": 9.22, "low": 9.15, "close": 9.2, "volume": 39526.59, "close_time": 1776272399999, "quote_volume": 363878.2665, "trades": 1997, "taker_buy_base": 21133.62, "taker_buy_quote": 194532.6239 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 9.21, "high": 9.26, "low": 9.2, "close": 9.24, "volume": 23357.67, "close_time": 1776275999999, "quote_volume": 215708.243, "trades": 1261, "taker_buy_base": 13937.36, "taker_buy_quote": 128741.3584 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 9.24, "high": 9.29, "low": 9.23, "close": 9.28, "volume": 21644.32, "close_time": 1776279599999, "quote_volume": 200439.9749, "trades": 1079, "taker_buy_base": 12732.16, "taker_buy_quote": 117941.4403 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 9.28, "high": 9.38, "low": 9.27, "close": 9.33, "volume": 38062.66, "close_time": 1776283199999, "quote_volume": 354696.9448, "trades": 1727, "taker_buy_base": 19931.18, "taker_buy_quote": 185799.9438 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 9.33, "high": 9.34, "low": 9.26, "close": 9.28, "volume": 18805.83, "close_time": 1776286799999, "quote_volume": 174586.7387, "trades": 849, "taker_buy_base": 9600.74, "taker_buy_quote": 89186.5652 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 9.29, "high": 9.31, "low": 9.24, "close": 9.3, "volume": 30899.74, "close_time": 1776290399999, "quote_volume": 286580.2629, "trades": 893, "taker_buy_base": 15430.11, "taker_buy_quote": 143169.0896 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 9.3, "high": 9.36, "low": 9.28, "close": 9.28, "volume": 26029.8, "close_time": 1776293999999, "quote_volume": 242556.0036, "trades": 1103, "taker_buy_base": 12507.81, "taker_buy_quote": 116578.8233 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 9.28, "high": 9.28, "low": 9.22, "close": 9.26, "volume": 19335.65, "close_time": 1776297599999, "quote_volume": 178811.4065, "trades": 965, "taker_buy_base": 8631.81, "taker_buy_quote": 79854.089 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 9.26, "high": 9.27, "low": 9.21, "close": 9.27, "volume": 20137.56, "close_time": 1776301199999, "quote_volume": 186243.5043, "trades": 682, "taker_buy_base": 9049.47, "taker_buy_quote": 83716.3393 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 9.26, "high": 9.27, "low": 9.21, "close": 9.25, "volume": 12532.53, "close_time": 1776304799999, "quote_volume": 115770.2561, "trades": 620, "taker_buy_base": 6302.19, "taker_buy_quote": 58217.4447 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 9.25, "high": 9.34, "low": 9.25, "close": 9.28, "volume": 24853.56, "close_time": 1776308399999, "quote_volume": 230646.6363, "trades": 1209, "taker_buy_base": 12759.34, "taker_buy_quote": 118417.4146 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 9.28, "high": 9.32, "low": 9.27, "close": 9.29, "volume": 23479.2, "close_time": 1776311999999, "quote_volume": 218112.7736, "trades": 726, "taker_buy_base": 9448.48, "taker_buy_quote": 87788.4023 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 9.28, "high": 9.35, "low": 9.27, "close": 9.3, "volume": 34034.4, "close_time": 1776315599999, "quote_volume": 316902.3759, "trades": 917, "taker_buy_base": 14478.3, "taker_buy_quote": 134792.056 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 9.3, "high": 9.36, "low": 9.29, "close": 9.3, "volume": 28689.35, "close_time": 1776319199999, "quote_volume": 267543.8828, "trades": 934, "taker_buy_base": 12989.27, "taker_buy_quote": 121076.2819 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 9.31, "high": 9.32, "low": 9.27, "close": 9.29, "volume": 14633.26, "close_time": 1776322799999, "quote_volume": 135994.8611, "trades": 468, "taker_buy_base": 7558.7, "taker_buy_quote": 70255.8323 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 9.29, "high": 9.34, "low": 9.25, "close": 9.3, "volume": 43561.64, "close_time": 1776326399999, "quote_volume": 405293.2962, "trades": 1067, "taker_buy_base": 19743.27, "taker_buy_quote": 183587.2725 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 9.3, "high": 9.32, "low": 9.27, "close": 9.29, "volume": 22224.11, "close_time": 1776329999999, "quote_volume": 206628.9292, "trades": 876, "taker_buy_base": 11316.1, "taker_buy_quote": 105200.3105 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 9.28, "high": 9.34, "low": 9.26, "close": 9.27, "volume": 24291.4, "close_time": 1776333599999, "quote_volume": 225589.5765, "trades": 792, "taker_buy_base": 9588.35, "taker_buy_quote": 89064.5687 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 9.26, "high": 9.27, "low": 9.21, "close": 9.25, "volume": 22074.46, "close_time": 1776337199999, "quote_volume": 204016.1752, "trades": 1110, "taker_buy_base": 8764.53, "taker_buy_quote": 81019.6999 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 9.25, "high": 9.29, "low": 9.24, "close": 9.28, "volume": 10908.6, "close_time": 1776340799999, "quote_volume": 101120.4707, "trades": 458, "taker_buy_base": 6624.81, "taker_buy_quote": 61423.7792 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 9.29, "high": 9.36, "low": 9.29, "close": 9.33, "volume": 22730.51, "close_time": 1776344399999, "quote_volume": 212011.8162, "trades": 827, "taker_buy_base": 12720.95, "taker_buy_quote": 118704.0172 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 9.34, "high": 9.44, "low": 9.16, "close": 9.26, "volume": 94287.37, "close_time": 1776347999999, "quote_volume": 878233.0601, "trades": 3625, "taker_buy_base": 40102.07, "taker_buy_quote": 373793.392 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 9.25, "high": 9.27, "low": 9.13, "close": 9.24, "volume": 61640.15, "close_time": 1776351599999, "quote_volume": 566971.1681, "trades": 3137, "taker_buy_base": 28421.1, "taker_buy_quote": 261501.914 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 9.24, "high": 9.47, "low": 9.22, "close": 9.45, "volume": 80662.24, "close_time": 1776355199999, "quote_volume": 756647.0043, "trades": 4373, "taker_buy_base": 47898.55, "taker_buy_quote": 449481.9841 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 9.45, "high": 9.49, "low": 9.3, "close": 9.35, "volume": 65162.42, "close_time": 1776358799999, "quote_volume": 612490.5936, "trades": 3989, "taker_buy_base": 29145.3, "taker_buy_quote": 274203.3036 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 9.34, "high": 9.44, "low": 9.32, "close": 9.42, "volume": 34499.82, "close_time": 1776362399999, "quote_volume": 323605.53, "trades": 1876, "taker_buy_base": 17949.09, "taker_buy_quote": 168466.5293 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 9.41, "high": 9.61, "low": 9.39, "close": 9.59, "volume": 74196.19, "close_time": 1776365999999, "quote_volume": 705181.338, "trades": 3322, "taker_buy_base": 46136.38, "taker_buy_quote": 438792.5145 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 9.59, "high": 9.66, "low": 9.54, "close": 9.65, "volume": 56506.92, "close_time": 1776369599999, "quote_volume": 541873.863, "trades": 3298, "taker_buy_base": 28941.28, "taker_buy_quote": 277557.9323 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 9.65, "high": 9.68, "low": 9.49, "close": 9.53, "volume": 47913.34, "close_time": 1776373199999, "quote_volume": 458903.9343, "trades": 2181, "taker_buy_base": 22526.72, "taker_buy_quote": 215828.8169 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 9.53, "high": 9.57, "low": 9.46, "close": 9.53, "volume": 35476.64, "close_time": 1776376799999, "quote_volume": 337600.8452, "trades": 1329, "taker_buy_base": 15975.75, "taker_buy_quote": 152083.5695 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 9.54, "high": 9.58, "low": 9.47, "close": 9.51, "volume": 36345.23, "close_time": 1776380399999, "quote_volume": 346221.1655, "trades": 1348, "taker_buy_base": 19273.92, "taker_buy_quote": 183576.6523 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 9.51, "high": 9.6, "low": 9.51, "close": 9.6, "volume": 30855.66, "close_time": 1776383999999, "quote_volume": 294817.5895, "trades": 1496, "taker_buy_base": 14031.83, "taker_buy_quote": 134118.5191 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 9.6, "high": 9.62, "low": 9.51, "close": 9.52, "volume": 40372.86, "close_time": 1776387599999, "quote_volume": 385402.0689, "trades": 1382, "taker_buy_base": 18073.99, "taker_buy_quote": 172418.9872 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 9.51, "high": 9.54, "low": 9.42, "close": 9.47, "volume": 38104.73, "close_time": 1776391199999, "quote_volume": 360944.3482, "trades": 1454, "taker_buy_base": 17891.12, "taker_buy_quote": 169506.1695 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 9.46, "high": 9.47, "low": 9.4, "close": 9.44, "volume": 18846.19, "close_time": 1776394799999, "quote_volume": 177891.0757, "trades": 895, "taker_buy_base": 7103.1, "taker_buy_quote": 67040.7199 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 9.44, "high": 9.45, "low": 9.41, "close": 9.42, "volume": 19396.92, "close_time": 1776398399999, "quote_volume": 182933.7955, "trades": 896, "taker_buy_base": 11838.96, "taker_buy_quote": 111681.6132 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 9.42, "high": 9.45, "low": 9.4, "close": 9.41, "volume": 12352.16, "close_time": 1776401999999, "quote_volume": 116450.4454, "trades": 521, "taker_buy_base": 6759.13, "taker_buy_quote": 63699.28 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 9.41, "high": 9.41, "low": 9.34, "close": 9.34, "volume": 28461.85, "close_time": 1776405599999, "quote_volume": 266776.0853, "trades": 1075, "taker_buy_base": 13539.07, "taker_buy_quote": 126899.3957 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 9.34, "high": 9.43, "low": 9.34, "close": 9.42, "volume": 19132.4, "close_time": 1776409199999, "quote_volume": 179528.0727, "trades": 829, "taker_buy_base": 10780.54, "taker_buy_quote": 101144.904 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 9.41, "high": 9.48, "low": 9.41, "close": 9.47, "volume": 22254.8, "close_time": 1776412799999, "quote_volume": 210263.5299, "trades": 707, "taker_buy_base": 11297.73, "taker_buy_quote": 106756.0917 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 9.47, "high": 9.58, "low": 9.46, "close": 9.54, "volume": 34943.8, "close_time": 1776416399999, "quote_volume": 332776.4753, "trades": 1686, "taker_buy_base": 20662.64, "taker_buy_quote": 196819.1834 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 9.54, "high": 9.61, "low": 9.49, "close": 9.56, "volume": 47540.94, "close_time": 1776419999999, "quote_volume": 453103.3656, "trades": 2281, "taker_buy_base": 23579.69, "taker_buy_quote": 224864.2486 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 9.56, "high": 9.59, "low": 9.45, "close": 9.5, "volume": 31947.85, "close_time": 1776423599999, "quote_volume": 303675.5092, "trades": 1230, "taker_buy_base": 12841.75, "taker_buy_quote": 122101.4 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 9.5, "high": 9.58, "low": 9.49, "close": 9.52, "volume": 23528.28, "close_time": 1776427199999, "quote_volume": 224323.6675, "trades": 928, "taker_buy_base": 14508.76, "taker_buy_quote": 138366.357 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 9.53, "high": 9.64, "low": 9.47, "close": 9.62, "volume": 77767.0, "close_time": 1776430799999, "quote_volume": 741911.8871, "trades": 2851, "taker_buy_base": 40281.88, "taker_buy_quote": 383693.5358 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 9.62, "high": 9.81, "low": 9.59, "close": 9.79, "volume": 176790.65, "close_time": 1776434399999, "quote_volume": 1719433.8394, "trades": 6194, "taker_buy_base": 89883.07, "taker_buy_quote": 874482.047 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 9.8, "high": 9.87, "low": 9.77, "close": 9.82, "volume": 94096.98, "close_time": 1776437999999, "quote_volume": 924135.5996, "trades": 4448, "taker_buy_base": 57215.01, "taker_buy_quote": 562160.6599 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 9.83, "high": 9.83, "low": 9.72, "close": 9.76, "volume": 57466.81, "close_time": 1776441599999, "quote_volume": 561343.1738, "trades": 2945, "taker_buy_base": 23279.1, "taker_buy_quote": 227504.1446 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 9.76, "high": 9.84, "low": 9.75, "close": 9.84, "volume": 70972.5, "close_time": 1776445199999, "quote_volume": 696054.2722, "trades": 2016, "taker_buy_base": 44363.1, "taker_buy_quote": 435151.17 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 9.83, "high": 9.84, "low": 9.67, "close": 9.74, "volume": 93445.61, "close_time": 1776448799999, "quote_volume": 911554.4849, "trades": 3999, "taker_buy_base": 37006.04, "taker_buy_quote": 360704.4803 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 9.74, "high": 9.75, "low": 9.64, "close": 9.66, "volume": 49644.19, "close_time": 1776452399999, "quote_volume": 479584.9538, "trades": 1924, "taker_buy_base": 23748.61, "taker_buy_quote": 229449.7303 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 9.65, "high": 9.71, "low": 9.64, "close": 9.67, "volume": 30745.31, "close_time": 1776455999999, "quote_volume": 297624.6967, "trades": 1480, "taker_buy_base": 18079.25, "taker_buy_quote": 175005.8586 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 9.67, "high": 9.7, "low": 9.6, "close": 9.65, "volume": 39997.99, "close_time": 1776459599999, "quote_volume": 386768.9377, "trades": 2390, "taker_buy_base": 18788.44, "taker_buy_quote": 181701.6159 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 9.65, "high": 9.67, "low": 9.6, "close": 9.66, "volume": 25118.13, "close_time": 1776463199999, "quote_volume": 242230.873, "trades": 1779, "taker_buy_base": 12988.17, "taker_buy_quote": 125259.1394 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 9.66, "high": 9.71, "low": 9.64, "close": 9.67, "volume": 21522.34, "close_time": 1776466799999, "quote_volume": 208237.9282, "trades": 892, "taker_buy_base": 11601.06, "taker_buy_quote": 112242.8799 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 9.66, "high": 9.66, "low": 9.59, "close": 9.61, "volume": 21614.26, "close_time": 1776470399999, "quote_volume": 207991.242, "trades": 931, "taker_buy_base": 10310.1, "taker_buy_quote": 99200.8785 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 9.61, "high": 9.65, "low": 9.58, "close": 9.62, "volume": 24211.36, "close_time": 1776473999999, "quote_volume": 232777.4477, "trades": 1197, "taker_buy_base": 11981.75, "taker_buy_quote": 115217.7277 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 9.62, "high": 9.66, "low": 9.57, "close": 9.59, "volume": 18128.84, "close_time": 1776477599999, "quote_volume": 174208.7645, "trades": 775, "taker_buy_base": 8589.92, "taker_buy_quote": 82544.7224 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 9.59, "high": 9.63, "low": 9.56, "close": 9.62, "volume": 12903.19, "close_time": 1776481199999, "quote_volume": 123943.1482, "trades": 646, "taker_buy_base": 6429.24, "taker_buy_quote": 61779.851 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 9.61, "high": 9.62, "low": 9.55, "close": 9.56, "volume": 19183.05, "close_time": 1776484799999, "quote_volume": 184040.0657, "trades": 973, "taker_buy_base": 7565.42, "taker_buy_quote": 72642.9862 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 9.57, "high": 9.6, "low": 9.55, "close": 9.57, "volume": 26609.65, "close_time": 1776488399999, "quote_volume": 254834.6803, "trades": 707, "taker_buy_base": 14539.38, "taker_buy_quote": 139267.2712 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 9.57, "high": 9.62, "low": 9.57, "close": 9.6, "volume": 27873.16, "close_time": 1776491999999, "quote_volume": 267664.4032, "trades": 619, "taker_buy_base": 19391.05, "taker_buy_quote": 186238.4096 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 9.6, "high": 9.64, "low": 9.58, "close": 9.62, "volume": 18627.51, "close_time": 1776495599999, "quote_volume": 179135.3023, "trades": 670, "taker_buy_base": 6818.31, "taker_buy_quote": 65568.0925 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 9.62, "high": 9.63, "low": 9.6, "close": 9.61, "volume": 15768.09, "close_time": 1776499199999, "quote_volume": 151663.3691, "trades": 568, "taker_buy_base": 7564.14, "taker_buy_quote": 72774.064 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 9.61, "high": 9.61, "low": 9.45, "close": 9.51, "volume": 44681.0, "close_time": 1776502799999, "quote_volume": 425136.801, "trades": 1769, "taker_buy_base": 19866.31, "taker_buy_quote": 188945.6189 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 9.5, "high": 9.51, "low": 9.44, "close": 9.48, "volume": 26969.75, "close_time": 1776506399999, "quote_volume": 255610.1124, "trades": 995, "taker_buy_base": 13299.79, "taker_buy_quote": 126098.8345 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 9.48, "high": 9.49, "low": 9.39, "close": 9.41, "volume": 38301.91, "close_time": 1776509999999, "quote_volume": 360866.2902, "trades": 1521, "taker_buy_base": 17889.86, "taker_buy_quote": 168544.2617 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 9.41, "high": 9.42, "low": 9.33, "close": 9.41, "volume": 59486.62, "close_time": 1776513599999, "quote_volume": 557714.3457, "trades": 2075, "taker_buy_base": 22129.59, "taker_buy_quote": 207673.9741 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 9.4, "high": 9.48, "low": 9.37, "close": 9.38, "volume": 62745.96, "close_time": 1776517199999, "quote_volume": 591319.9876, "trades": 2050, "taker_buy_base": 31285.68, "taker_buy_quote": 295080.491 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 9.38, "high": 9.4, "low": 9.32, "close": 9.38, "volume": 43948.71, "close_time": 1776520799999, "quote_volume": 411193.2769, "trades": 1140, "taker_buy_base": 19653.41, "taker_buy_quote": 183872.882 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 9.39, "high": 9.42, "low": 9.36, "close": 9.41, "volume": 21214.71, "close_time": 1776524399999, "quote_volume": 199095.6796, "trades": 638, "taker_buy_base": 8306.03, "taker_buy_quote": 77997.241 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 9.41, "high": 9.44, "low": 9.38, "close": 9.39, "volume": 9158.85, "close_time": 1776527999999, "quote_volume": 86165.0887, "trades": 439, "taker_buy_base": 4300.28, "taker_buy_quote": 40461.3802 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 9.39, "high": 9.42, "low": 9.34, "close": 9.37, "volume": 32528.01, "close_time": 1776531599999, "quote_volume": 304998.646, "trades": 1119, "taker_buy_base": 11084.41, "taker_buy_quote": 104006.0012 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 9.37, "high": 9.4, "low": 9.34, "close": 9.38, "volume": 10476.52, "close_time": 1776535199999, "quote_volume": 98091.3387, "trades": 426, "taker_buy_base": 4785.49, "taker_buy_quote": 44817.1758 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 9.37, "high": 9.38, "low": 9.26, "close": 9.27, "volume": 29603.44, "close_time": 1776538799999, "quote_volume": 275417.2844, "trades": 1318, "taker_buy_base": 12275.48, "taker_buy_quote": 114248.2619 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 9.27, "high": 9.32, "low": 9.26, "close": 9.28, "volume": 16204.07, "close_time": 1776542399999, "quote_volume": 150609.2173, "trades": 829, "taker_buy_base": 8588.67, "taker_buy_quote": 79846.3336 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 9.28, "high": 9.33, "low": 9.27, "close": 9.31, "volume": 24172.53, "close_time": 1776545999999, "quote_volume": 224913.7126, "trades": 937, "taker_buy_base": 11945.99, "taker_buy_quote": 111173.5995 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 9.31, "high": 9.34, "low": 9.3, "close": 9.32, "volume": 8116.01, "close_time": 1776549599999, "quote_volume": 75628.2032, "trades": 442, "taker_buy_base": 4348.59, "taker_buy_quote": 40526.7801 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 9.32, "high": 9.33, "low": 9.29, "close": 9.32, "volume": 7355.16, "close_time": 1776553199999, "quote_volume": 68509.8222, "trades": 341, "taker_buy_base": 4471.44, "taker_buy_quote": 41654.7086 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 9.32, "high": 9.36, "low": 9.28, "close": 9.28, "volume": 8493.99, "close_time": 1776556799999, "quote_volume": 79157.7995, "trades": 439, "taker_buy_base": 4553.61, "taker_buy_quote": 42468.2622 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 9.28, "high": 9.3, "low": 9.21, "close": 9.25, "volume": 40501.57, "close_time": 1776560399999, "quote_volume": 374284.0879, "trades": 1256, "taker_buy_base": 20252.96, "taker_buy_quote": 187161.558 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 9.25, "high": 9.27, "low": 9.2, "close": 9.23, "volume": 12040.1, "close_time": 1776563999999, "quote_volume": 111314.5159, "trades": 457, "taker_buy_base": 5575.11, "taker_buy_quote": 51559.0546 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 9.23, "high": 9.24, "low": 9.17, "close": 9.21, "volume": 31633.71, "close_time": 1776567599999, "quote_volume": 290874.3534, "trades": 1404, "taker_buy_base": 13749.34, "taker_buy_quote": 126470.5065 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 9.2, "high": 9.27, "low": 9.17, "close": 9.24, "volume": 16815.95, "close_time": 1776571199999, "quote_volume": 155187.6497, "trades": 609, "taker_buy_base": 8969.58, "taker_buy_quote": 82757.5159 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 9.24, "high": 9.3, "low": 9.18, "close": 9.23, "volume": 32659.95, "close_time": 1776574799999, "quote_volume": 302050.9791, "trades": 1111, "taker_buy_base": 14060.83, "taker_buy_quote": 130104.5275 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 9.23, "high": 9.25, "low": 9.2, "close": 9.21, "volume": 22608.61, "close_time": 1776578399999, "quote_volume": 208595.2522, "trades": 479, "taker_buy_base": 13116.65, "taker_buy_quote": 121056.5686 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 9.21, "high": 9.23, "low": 9.15, "close": 9.21, "volume": 37694.26, "close_time": 1776581999999, "quote_volume": 346711.7977, "trades": 979, "taker_buy_base": 15112.87, "taker_buy_quote": 139084.3716 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 9.21, "high": 9.21, "low": 9.11, "close": 9.18, "volume": 47544.36, "close_time": 1776585599999, "quote_volume": 435442.0376, "trades": 1527, "taker_buy_base": 20613.6, "taker_buy_quote": 188953.1032 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 9.18, "high": 9.2, "low": 9.16, "close": 9.17, "volume": 36393.33, "close_time": 1776589199999, "quote_volume": 334147.3419, "trades": 909, "taker_buy_base": 14096.04, "taker_buy_quote": 129417.1526 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 9.18, "high": 9.19, "low": 9.12, "close": 9.13, "volume": 33235.96, "close_time": 1776592799999, "quote_volume": 304365.3963, "trades": 724, "taker_buy_base": 11408.7, "taker_buy_quote": 104534.9447 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 9.13, "high": 9.16, "low": 9.11, "close": 9.15, "volume": 35956.75, "close_time": 1776596399999, "quote_volume": 328778.0095, "trades": 721, "taker_buy_base": 22398.09, "taker_buy_quote": 204825.2939 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 9.16, "high": 9.23, "low": 9.15, "close": 9.23, "volume": 15006.8, "close_time": 1776599999999, "quote_volume": 138098.4647, "trades": 758, "taker_buy_base": 8766.92, "taker_buy_quote": 80654.4417 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 9.22, "high": 9.28, "low": 9.22, "close": 9.25, "volume": 15470.86, "close_time": 1776603599999, "quote_volume": 142982.8252, "trades": 927, "taker_buy_base": 8019.67, "taker_buy_quote": 74143.2516 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 9.25, "high": 9.38, "low": 9.24, "close": 9.3, "volume": 43215.71, "close_time": 1776607199999, "quote_volume": 402848.2477, "trades": 1604, "taker_buy_base": 21257.26, "taker_buy_quote": 198124.2642 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 9.3, "high": 9.36, "low": 9.26, "close": 9.31, "volume": 32681.09, "close_time": 1776610799999, "quote_volume": 304076.9257, "trades": 1101, "taker_buy_base": 18689.85, "taker_buy_quote": 173835.8661 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 9.31, "high": 9.32, "low": 9.2, "close": 9.29, "volume": 36215.07, "close_time": 1776614399999, "quote_volume": 335655.9712, "trades": 1469, "taker_buy_base": 20001.36, "taker_buy_quote": 185548.5802 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 9.29, "high": 9.31, "low": 9.21, "close": 9.23, "volume": 21239.46, "close_time": 1776617999999, "quote_volume": 196594.7508, "trades": 951, "taker_buy_base": 9929.87, "taker_buy_quote": 91947.7343 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 9.23, "high": 9.23, "low": 9.14, "close": 9.14, "volume": 30618.29, "close_time": 1776621599999, "quote_volume": 281274.7695, "trades": 1425, "taker_buy_base": 12138.91, "taker_buy_quote": 111466.013 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 9.14, "high": 9.16, "low": 9.11, "close": 9.14, "volume": 33742.53, "close_time": 1776625199999, "quote_volume": 308375.6905, "trades": 1399, "taker_buy_base": 15586.82, "taker_buy_quote": 142415.948 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 9.15, "high": 9.21, "low": 9.15, "close": 9.18, "volume": 36618.25, "close_time": 1776628799999, "quote_volume": 336478.8767, "trades": 899, "taker_buy_base": 20351.81, "taker_buy_quote": 187036.4747 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 9.18, "high": 9.18, "low": 9.12, "close": 9.14, "volume": 22141.84, "close_time": 1776632399999, "quote_volume": 202583.8507, "trades": 876, "taker_buy_base": 9580.23, "taker_buy_quote": 87645.2816 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 9.14, "high": 9.16, "low": 9.08, "close": 9.1, "volume": 18352.5, "close_time": 1776635999999, "quote_volume": 167506.462, "trades": 804, "taker_buy_base": 8412.95, "taker_buy_quote": 76794.8318 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 9.1, "high": 9.1, "low": 9.0, "close": 9.09, "volume": 61783.13, "close_time": 1776639599999, "quote_volume": 559666.2279, "trades": 2862, "taker_buy_base": 27974.8, "taker_buy_quote": 253559.677 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 9.08, "high": 9.09, "low": 9.03, "close": 9.07, "volume": 21613.98, "close_time": 1776643199999, "quote_volume": 195713.4476, "trades": 1048, "taker_buy_base": 9279.24, "taker_buy_quote": 84032.944 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 9.07, "high": 9.15, "low": 9.06, "close": 9.14, "volume": 17931.48, "close_time": 1776646799999, "quote_volume": 163279.0781, "trades": 960, "taker_buy_base": 9566.62, "taker_buy_quote": 87146.793 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 9.13, "high": 9.19, "low": 9.12, "close": 9.17, "volume": 13283.99, "close_time": 1776650399999, "quote_volume": 121599.8005, "trades": 1158, "taker_buy_base": 7158.34, "taker_buy_quote": 65561.5364 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 9.17, "high": 9.18, "low": 9.13, "close": 9.15, "volume": 11699.28, "close_time": 1776653999999, "quote_volume": 107118.7697, "trades": 1016, "taker_buy_base": 7144.55, "taker_buy_quote": 65432.6896 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 9.15, "high": 9.21, "low": 9.15, "close": 9.2, "volume": 8803.0, "close_time": 1776657599999, "quote_volume": 80799.3818, "trades": 738, "taker_buy_base": 4066.73, "taker_buy_quote": 37339.0504 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 9.2, "high": 9.2, "low": 9.17, "close": 9.19, "volume": 10241.01, "close_time": 1776661199999, "quote_volume": 94040.6027, "trades": 482, "taker_buy_base": 6577.26, "taker_buy_quote": 60400.4655 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 9.2, "high": 9.2, "low": 9.1, "close": 9.13, "volume": 12715.2, "close_time": 1776664799999, "quote_volume": 116162.0302, "trades": 1009, "taker_buy_base": 5309.73, "taker_buy_quote": 48465.058 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 9.14, "high": 9.23, "low": 9.12, "close": 9.22, "volume": 17870.88, "close_time": 1776668399999, "quote_volume": 164171.8501, "trades": 1076, "taker_buy_base": 8639.98, "taker_buy_quote": 79403.9913 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 9.22, "high": 9.37, "low": 9.2, "close": 9.25, "volume": 46958.92, "close_time": 1776671999999, "quote_volume": 435826.8604, "trades": 3192, "taker_buy_base": 26869.01, "taker_buy_quote": 249376.5138 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 9.25, "high": 9.26, "low": 9.17, "close": 9.17, "volume": 16996.31, "close_time": 1776675599999, "quote_volume": 156626.5886, "trades": 987, "taker_buy_base": 8156.48, "taker_buy_quote": 75177.3681 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 9.17, "high": 9.28, "low": 9.16, "close": 9.27, "volume": 35433.06, "close_time": 1776679199999, "quote_volume": 326419.9742, "trades": 1513, "taker_buy_base": 19807.43, "taker_buy_quote": 182548.2663 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 9.28, "high": 9.31, "low": 9.21, "close": 9.22, "volume": 42287.55, "close_time": 1776682799999, "quote_volume": 392186.9376, "trades": 1570, "taker_buy_base": 20252.11, "taker_buy_quote": 187810.7824 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 9.23, "high": 9.23, "low": 9.2, "close": 9.22, "volume": 12842.76, "close_time": 1776686399999, "quote_volume": 118369.3693, "trades": 1140, "taker_buy_base": 5362.72, "taker_buy_quote": 49439.0635 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 9.21, "high": 9.29, "low": 9.2, "close": 9.26, "volume": 20892.12, "close_time": 1776689999999, "quote_volume": 193106.3359, "trades": 2366, "taker_buy_base": 12243.21, "taker_buy_quote": 113170.4921 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 9.26, "high": 9.29, "low": 9.21, "close": 9.25, "volume": 24430.37, "close_time": 1776693599999, "quote_volume": 226077.5762, "trades": 1663, "taker_buy_base": 12379.59, "taker_buy_quote": 114597.2031 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 9.25, "high": 9.3, "low": 9.17, "close": 9.2, "volume": 31934.94, "close_time": 1776697199999, "quote_volume": 294538.5104, "trades": 2045, "taker_buy_base": 16339.73, "taker_buy_quote": 150711.1321 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 9.21, "high": 9.28, "low": 9.15, "close": 9.27, "volume": 22723.89, "close_time": 1776700799999, "quote_volume": 209709.5568, "trades": 1598, "taker_buy_base": 11403.98, "taker_buy_quote": 105287.4622 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 9.28, "high": 9.28, "low": 9.22, "close": 9.22, "volume": 13353.57, "close_time": 1776704399999, "quote_volume": 123447.1484, "trades": 737, "taker_buy_base": 7209.37, "taker_buy_quote": 66653.9229 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 9.22, "high": 9.32, "low": 9.21, "close": 9.29, "volume": 22383.23, "close_time": 1776707999999, "quote_volume": 207766.6863, "trades": 1271, "taker_buy_base": 11021.46, "taker_buy_quote": 102327.1384 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 9.29, "high": 9.37, "low": 9.29, "close": 9.34, "volume": 39548.49, "close_time": 1776711599999, "quote_volume": 368899.4253, "trades": 1794, "taker_buy_base": 21725.96, "taker_buy_quote": 202675.8122 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 9.34, "high": 9.36, "low": 9.31, "close": 9.33, "volume": 18306.09, "close_time": 1776715199999, "quote_volume": 170835.6664, "trades": 955, "taker_buy_base": 6852.47, "taker_buy_quote": 63951.9676 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 9.33, "high": 9.38, "low": 9.31, "close": 9.36, "volume": 20606.17, "close_time": 1776718799999, "quote_volume": 192587.2606, "trades": 1603, "taker_buy_base": 14160.94, "taker_buy_quote": 132349.4952 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 9.37, "high": 9.41, "low": 9.31, "close": 9.34, "volume": 28987.07, "close_time": 1776722399999, "quote_volume": 271085.4677, "trades": 1292, "taker_buy_base": 12536.57, "taker_buy_quote": 117209.559 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 9.35, "high": 9.38, "low": 9.31, "close": 9.31, "volume": 15936.96, "close_time": 1776725999999, "quote_volume": 148701.3203, "trades": 1190, "taker_buy_base": 8666.67, "taker_buy_quote": 80841.2134 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 9.31, "high": 9.31, "low": 9.27, "close": 9.29, "volume": 22915.76, "close_time": 1776729599999, "quote_volume": 212915.5548, "trades": 1685, "taker_buy_base": 9451.51, "taker_buy_quote": 87830.0663 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 9.29, "high": 9.34, "low": 9.29, "close": 9.32, "volume": 9977.37, "close_time": 1776733199999, "quote_volume": 92912.893, "trades": 818, "taker_buy_base": 6389.86, "taker_buy_quote": 59503.5349 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 9.32, "high": 9.36, "low": 9.3, "close": 9.31, "volume": 7421.73, "close_time": 1776736799999, "quote_volume": 69313.7897, "trades": 688, "taker_buy_base": 4269.9, "taker_buy_quote": 39888.0779 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 9.32, "high": 9.32, "low": 9.29, "close": 9.29, "volume": 7115.44, "close_time": 1776740399999, "quote_volume": 66188.8675, "trades": 610, "taker_buy_base": 3008.81, "taker_buy_quote": 27989.7513 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 9.28, "high": 9.31, "low": 9.24, "close": 9.3, "volume": 12922.71, "close_time": 1776743999999, "quote_volume": 119822.5188, "trades": 865, "taker_buy_base": 5398.79, "taker_buy_quote": 50087.3683 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 9.3, "high": 9.33, "low": 9.28, "close": 9.33, "volume": 11480.0, "close_time": 1776747599999, "quote_volume": 106810.4991, "trades": 542, "taker_buy_base": 5405.1, "taker_buy_quote": 50288.9494 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 9.34, "high": 9.38, "low": 9.33, "close": 9.35, "volume": 11984.78, "close_time": 1776751199999, "quote_volume": 112126.8576, "trades": 766, "taker_buy_base": 6030.94, "taker_buy_quote": 56426.4702 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 9.36, "high": 9.39, "low": 9.32, "close": 9.35, "volume": 7893.51, "close_time": 1776754799999, "quote_volume": 73839.1447, "trades": 729, "taker_buy_base": 3646.45, "taker_buy_quote": 34132.2655 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 9.34, "high": 9.39, "low": 9.32, "close": 9.36, "volume": 11711.79, "close_time": 1776758399999, "quote_volume": 109550.9599, "trades": 601, "taker_buy_base": 5087.66, "taker_buy_quote": 47614.0273 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 9.36, "high": 9.45, "low": 9.35, "close": 9.39, "volume": 14659.9, "close_time": 1776761999999, "quote_volume": 137817.3192, "trades": 991, "taker_buy_base": 9353.19, "taker_buy_quote": 87920.3845 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 9.4, "high": 9.44, "low": 9.37, "close": 9.42, "volume": 8889.97, "close_time": 1776765599999, "quote_volume": 83595.1008, "trades": 579, "taker_buy_base": 4313.86, "taker_buy_quote": 40567.5278 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 9.42, "high": 9.49, "low": 9.42, "close": 9.47, "volume": 15178.28, "close_time": 1776769199999, "quote_volume": 143605.6048, "trades": 912, "taker_buy_base": 7787.31, "taker_buy_quote": 73665.7903 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 9.47, "high": 9.48, "low": 9.37, "close": 9.41, "volume": 32491.8, "close_time": 1776772799999, "quote_volume": 305842.9334, "trades": 1637, "taker_buy_base": 15125.5, "taker_buy_quote": 142376.1163 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 9.42, "high": 9.47, "low": 9.34, "close": 9.4, "volume": 46168.49, "close_time": 1776776399999, "quote_volume": 434323.2724, "trades": 2286, "taker_buy_base": 22607.56, "taker_buy_quote": 212615.4286 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 9.41, "high": 9.43, "low": 9.37, "close": 9.39, "volume": 13534.47, "close_time": 1776779999999, "quote_volume": 127171.5648, "trades": 926, "taker_buy_base": 5585.71, "taker_buy_quote": 52484.3549 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 9.39, "high": 9.48, "low": 9.34, "close": 9.38, "volume": 29876.72, "close_time": 1776783599999, "quote_volume": 281056.5561, "trades": 1954, "taker_buy_base": 12418.35, "taker_buy_quote": 116966.5523 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 9.38, "high": 9.43, "low": 9.35, "close": 9.42, "volume": 19515.19, "close_time": 1776787199999, "quote_volume": 183309.2656, "trades": 1306, "taker_buy_base": 10786.47, "taker_buy_quote": 101360.4048 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 9.43, "high": 9.45, "low": 9.36, "close": 9.36, "volume": 25986.5, "close_time": 1776790799999, "quote_volume": 244657.552, "trades": 1289, "taker_buy_base": 12012.95, "taker_buy_quote": 113134.9006 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 9.37, "high": 9.39, "low": 9.28, "close": 9.35, "volume": 51771.58, "close_time": 1776794399999, "quote_volume": 483173.0873, "trades": 3301, "taker_buy_base": 25794.31, "taker_buy_quote": 240750.957 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 9.35, "high": 9.36, "low": 9.29, "close": 9.34, "volume": 16777.54, "close_time": 1776797999999, "quote_volume": 156496.5574, "trades": 1013, "taker_buy_base": 7961.36, "taker_buy_quote": 74245.5091 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 9.35, "high": 9.4, "low": 9.24, "close": 9.27, "volume": 35889.45, "close_time": 1776801599999, "quote_volume": 334373.9373, "trades": 1764, "taker_buy_base": 13901.61, "taker_buy_quote": 129696.1048 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 9.27, "high": 9.42, "low": 9.26, "close": 9.36, "volume": 29703.94, "close_time": 1776805199999, "quote_volume": 277597.5516, "trades": 1684, "taker_buy_base": 17162.74, "taker_buy_quote": 160372.3439 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 9.37, "high": 9.38, "low": 9.34, "close": 9.35, "volume": 10949.24, "close_time": 1776808799999, "quote_volume": 102444.0306, "trades": 845, "taker_buy_base": 4007.67, "taker_buy_quote": 37507.224 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 9.35, "high": 9.36, "low": 9.29, "close": 9.3, "volume": 16284.77, "close_time": 1776812399999, "quote_volume": 151830.818, "trades": 688, "taker_buy_base": 6651.11, "taker_buy_quote": 62030.5471 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 9.3, "high": 9.42, "low": 9.3, "close": 9.4, "volume": 36821.12, "close_time": 1776815999999, "quote_volume": 344642.1736, "trades": 1294, "taker_buy_base": 20946.38, "taker_buy_quote": 196059.8049 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 9.4, "high": 9.44, "low": 9.39, "close": 9.42, "volume": 29001.05, "close_time": 1776819599999, "quote_volume": 273083.3453, "trades": 989, "taker_buy_base": 16127.88, "taker_buy_quote": 151865.4407 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 9.42, "high": 9.43, "low": 9.38, "close": 9.4, "volume": 17821.76, "close_time": 1776823199999, "quote_volume": 167580.8916, "trades": 722, "taker_buy_base": 7410.38, "taker_buy_quote": 69653.5975 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 9.4, "high": 9.54, "low": 9.38, "close": 9.52, "volume": 49552.0, "close_time": 1776826799999, "quote_volume": 470121.3508, "trades": 2045, "taker_buy_base": 27996.47, "taker_buy_quote": 265629.4173 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 9.51, "high": 9.53, "low": 9.46, "close": 9.51, "volume": 32608.74, "close_time": 1776830399999, "quote_volume": 309803.8637, "trades": 1332, "taker_buy_base": 16726.01, "taker_buy_quote": 158903.2469 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 9.51, "high": 9.52, "low": 9.47, "close": 9.49, "volume": 12847.86, "close_time": 1776833999999, "quote_volume": 122008.3545, "trades": 571, "taker_buy_base": 5476.6, "taker_buy_quote": 52010.7355 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 9.49, "high": 9.59, "low": 9.48, "close": 9.52, "volume": 101303.6, "close_time": 1776837599999, "quote_volume": 965861.6458, "trades": 2730, "taker_buy_base": 61108.65, "taker_buy_quote": 582731.3425 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 9.52, "high": 9.54, "low": 9.49, "close": 9.51, "volume": 15298.14, "close_time": 1776841199999, "quote_volume": 145544.3309, "trades": 590, "taker_buy_base": 6100.25, "taker_buy_quote": 58054.9403 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 9.51, "high": 9.54, "low": 9.49, "close": 9.5, "volume": 13920.56, "close_time": 1776844799999, "quote_volume": 132379.1537, "trades": 794, "taker_buy_base": 6456.81, "taker_buy_quote": 61415.9424 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 9.51, "high": 9.52, "low": 9.47, "close": 9.51, "volume": 32062.52, "close_time": 1776848399999, "quote_volume": 304293.0216, "trades": 678, "taker_buy_base": 8149.27, "taker_buy_quote": 77432.8583 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 9.51, "high": 9.55, "low": 9.5, "close": 9.51, "volume": 13478.63, "close_time": 1776851999999, "quote_volume": 128428.1306, "trades": 496, "taker_buy_base": 6859.2, "taker_buy_quote": 65358.1942 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 9.52, "high": 9.54, "low": 9.51, "close": 9.52, "volume": 7977.59, "close_time": 1776855599999, "quote_volume": 75952.3087, "trades": 457, "taker_buy_base": 4679.31, "taker_buy_quote": 44554.0916 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 9.52, "high": 9.54, "low": 9.51, "close": 9.53, "volume": 10131.51, "close_time": 1776859199999, "quote_volume": 96452.0396, "trades": 417, "taker_buy_base": 5198.03, "taker_buy_quote": 49492.3299 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 9.53, "high": 9.55, "low": 9.5, "close": 9.52, "volume": 33742.54, "close_time": 1776862799999, "quote_volume": 321310.6167, "trades": 2075, "taker_buy_base": 16209.73, "taker_buy_quote": 154335.7492 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 9.52, "high": 9.55, "low": 9.5, "close": 9.53, "volume": 40357.43, "close_time": 1776866399999, "quote_volume": 384673.8854, "trades": 1732, "taker_buy_base": 22321.31, "taker_buy_quote": 212764.675 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 9.54, "high": 9.55, "low": 9.46, "close": 9.52, "volume": 36378.08, "close_time": 1776869999999, "quote_volume": 345926.4805, "trades": 1437, "taker_buy_base": 19344.92, "taker_buy_quote": 183995.0132 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 9.52, "high": 9.52, "low": 9.46, "close": 9.5, "volume": 30762.09, "close_time": 1776873599999, "quote_volume": 292124.8485, "trades": 958, "taker_buy_base": 16127.32, "taker_buy_quote": 153143.3042 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 9.5, "high": 9.52, "low": 9.43, "close": 9.44, "volume": 39904.81, "close_time": 1776877199999, "quote_volume": 377936.5115, "trades": 1130, "taker_buy_base": 18056.91, "taker_buy_quote": 171069.0105 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 9.45, "high": 9.48, "low": 9.43, "close": 9.47, "volume": 50894.78, "close_time": 1776880799999, "quote_volume": 481080.9152, "trades": 1066, "taker_buy_base": 23306.57, "taker_buy_quote": 220474.0417 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 9.46, "high": 9.49, "low": 9.44, "close": 9.45, "volume": 25569.59, "close_time": 1776884399999, "quote_volume": 242202.4069, "trades": 685, "taker_buy_base": 10230.19, "taker_buy_quote": 96963.887 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 9.45, "high": 9.45, "low": 9.38, "close": 9.42, "volume": 31646.63, "close_time": 1776887999999, "quote_volume": 298106.2141, "trades": 1109, "taker_buy_base": 16057.98, "taker_buy_quote": 151283.9746 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 9.42, "high": 9.43, "low": 9.37, "close": 9.38, "volume": 28736.03, "close_time": 1776891599999, "quote_volume": 269952.748, "trades": 790, "taker_buy_base": 15133.47, "taker_buy_quote": 142181.5501 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 9.37, "high": 9.44, "low": 9.37, "close": 9.41, "volume": 30596.98, "close_time": 1776895199999, "quote_volume": 287697.4098, "trades": 673, "taker_buy_base": 23004.24, "taker_buy_quote": 216375.2024 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 9.42, "high": 9.43, "low": 9.36, "close": 9.38, "volume": 9873.12, "close_time": 1776898799999, "quote_volume": 92717.9106, "trades": 1180, "taker_buy_base": 3699.47, "taker_buy_quote": 34767.8289 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 9.38, "high": 9.38, "low": 9.29, "close": 9.3, "volume": 29804.24, "close_time": 1776902399999, "quote_volume": 277979.4425, "trades": 1243, "taker_buy_base": 9472.55, "taker_buy_quote": 88352.3365 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.3, "high": 9.33, "low": 9.18, "close": 9.29, "volume": 49500.39, "close_time": 1776905999999, "quote_volume": 458991.6937, "trades": 2316, "taker_buy_base": 23520.4, "taker_buy_quote": 218207.6076 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 9.3, "high": 9.3, "low": 9.22, "close": 9.24, "volume": 16614.23, "close_time": 1776909599999, "quote_volume": 153828.7736, "trades": 953, "taker_buy_base": 7763.27, "taker_buy_quote": 71870.8898 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 9.25, "high": 9.25, "low": 9.23, "close": 9.23, "volume": 2688.27, "close_time": 1776913199999, "quote_volume": 24843.4569, "trades": 136, "taker_buy_base": 1653.08, "taker_buy_quote": 15279.915 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 9.2, "high": 9.23, "low": 9.19, "close": 9.19, "volume": 2476.11, "close_time": 1776916799999, "quote_volume": 22799.2165, "trades": 171, "taker_buy_base": 1083.29, "taker_buy_quote": 9976.6678 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 9.18, "high": 9.2, "low": 9.17, "close": 9.18, "volume": 4273.22, "close_time": 1776920399999, "quote_volume": 39232.4686, "trades": 156, "taker_buy_base": 2165.64, "taker_buy_quote": 19888.502 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 9.22, "high": 9.24, "low": 9.22, "close": 9.22, "volume": 7373.31, "close_time": 1776923999999, "quote_volume": 68011.2032, "trades": 339, "taker_buy_base": 3202.02, "taker_buy_quote": 29544.6087 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 14.42, "high": 14.77, "low": 14.36, "close": 14.75, "volume": 139197.95, "close_time": 1745395199999, "quote_volume": 2030122.7223, "trades": 8914, "taker_buy_base": 78515.96, "taker_buy_quote": 1145073.6313 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 14.75, "high": 15.15, "low": 14.68, "close": 15.02, "volume": 178892.74, "close_time": 1745409599999, "quote_volume": 2667196.7669, "trades": 10089, "taker_buy_base": 93771.28, "taker_buy_quote": 1398135.3712 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 15.02, "high": 15.27, "low": 14.58, "close": 14.86, "volume": 353184.86, "close_time": 1745423999999, "quote_volume": 5293408.1963, "trades": 19565, "taker_buy_base": 192847.81, "taker_buy_quote": 2896074.0602 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 14.85, "high": 15.04, "low": 14.72, "close": 14.87, "volume": 101683.33, "close_time": 1745438399999, "quote_volume": 1511562.6605, "trades": 7269, "taker_buy_base": 52573.15, "taker_buy_quote": 781727.8113 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 14.87, "high": 15.18, "low": 14.86, "close": 15.03, "volume": 70872.09, "close_time": 1745452799999, "quote_volume": 1064599.2089, "trades": 5245, "taker_buy_base": 35433.23, "taker_buy_quote": 532563.4766 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 15.02, "high": 15.11, "low": 14.56, "close": 14.57, "volume": 87490.54, "close_time": 1745467199999, "quote_volume": 1299407.2791, "trades": 6185, "taker_buy_base": 36186.6, "taker_buy_quote": 538186.1455 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 14.56, "high": 14.63, "low": 14.27, "close": 14.33, "volume": 111074.77, "close_time": 1745481599999, "quote_volume": 1608164.7038, "trades": 7079, "taker_buy_base": 52181.7, "taker_buy_quote": 755580.8055 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 14.33, "high": 14.46, "low": 14.15, "close": 14.44, "volume": 132257.71, "close_time": 1745495999999, "quote_volume": 1893519.2396, "trades": 6852, "taker_buy_base": 65108.95, "taker_buy_quote": 932476.393 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 14.44, "high": 15.15, "low": 14.37, "close": 14.88, "volume": 174181.0, "close_time": 1745510399999, "quote_volume": 2568542.5419, "trades": 10565, "taker_buy_base": 83110.23, "taker_buy_quote": 1226079.9741 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 14.88, "high": 15.08, "low": 14.72, "close": 14.95, "volume": 131028.82, "close_time": 1745524799999, "quote_volume": 1958737.3717, "trades": 7471, "taker_buy_base": 68897.69, "taker_buy_quote": 1029992.8644 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 14.96, "high": 15.11, "low": 14.85, "close": 15.06, "volume": 70995.01, "close_time": 1745539199999, "quote_volume": 1064271.6297, "trades": 4503, "taker_buy_base": 39387.37, "taker_buy_quote": 590829.8911 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 15.06, "high": 15.2, "low": 14.71, "close": 14.98, "volume": 101550.35, "close_time": 1745553599999, "quote_volume": 1514941.2437, "trades": 6359, "taker_buy_base": 43247.11, "taker_buy_quote": 645763.2398 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 14.98, "high": 15.29, "low": 14.88, "close": 15.12, "volume": 129880.04, "close_time": 1745567999999, "quote_volume": 1953147.0965, "trades": 7437, "taker_buy_base": 52066.25, "taker_buy_quote": 784421.8144 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 15.11, "high": 15.3, "low": 14.98, "close": 15.15, "volume": 114553.4, "close_time": 1745582399999, "quote_volume": 1734301.785, "trades": 6728, "taker_buy_base": 56297.68, "taker_buy_quote": 852698.0164 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 15.15, "high": 15.37, "low": 14.82, "close": 15.21, "volume": 205325.87, "close_time": 1745596799999, "quote_volume": 3108350.9178, "trades": 12845, "taker_buy_base": 102481.68, "taker_buy_quote": 1552861.3558 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 15.21, "high": 15.25, "low": 14.94, "close": 15.07, "volume": 107007.03, "close_time": 1745611199999, "quote_volume": 1613422.3981, "trades": 6692, "taker_buy_base": 48048.63, "taker_buy_quote": 724853.1369 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 15.07, "high": 15.09, "low": 14.9, "close": 14.93, "volume": 53718.43, "close_time": 1745625599999, "quote_volume": 805716.9488, "trades": 4302, "taker_buy_base": 27427.9, "taker_buy_quote": 411417.3391 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 14.93, "high": 15.28, "low": 14.93, "close": 15.1, "volume": 62966.66, "close_time": 1745639999999, "quote_volume": 952472.1739, "trades": 5280, "taker_buy_base": 30570.43, "taker_buy_quote": 462535.6894 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 15.1, "high": 15.23, "low": 14.97, "close": 15.09, "volume": 48194.35, "close_time": 1745654399999, "quote_volume": 726870.6451, "trades": 3995, "taker_buy_base": 23188.19, "taker_buy_quote": 349752.1547 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 15.09, "high": 15.26, "low": 14.74, "close": 14.78, "volume": 87953.64, "close_time": 1745668799999, "quote_volume": 1316391.8792, "trades": 5612, "taker_buy_base": 37605.56, "taker_buy_quote": 563127.0462 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 14.78, "high": 14.95, "low": 14.69, "close": 14.93, "volume": 69973.48, "close_time": 1745683199999, "quote_volume": 1035966.8565, "trades": 5049, "taker_buy_base": 37165.88, "taker_buy_quote": 550446.8671 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 14.93, "high": 14.96, "low": 14.79, "close": 14.9, "volume": 47004.33, "close_time": 1745697599999, "quote_volume": 698885.9528, "trades": 3415, "taker_buy_base": 22659.52, "taker_buy_quote": 336971.4903 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 14.9, "high": 14.98, "low": 14.8, "close": 14.87, "volume": 63144.22, "close_time": 1745711999999, "quote_volume": 939910.0033, "trades": 3821, "taker_buy_base": 32588.69, "taker_buy_quote": 484995.8929 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 14.87, "high": 15.1, "low": 14.62, "close": 14.75, "volume": 116139.41, "close_time": 1745726399999, "quote_volume": 1725179.511, "trades": 5914, "taker_buy_base": 58358.34, "taker_buy_quote": 866936.7279 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 14.75, "high": 14.84, "low": 14.44, "close": 14.55, "volume": 63636.88, "close_time": 1745740799999, "quote_volume": 929228.2304, "trades": 3503, "taker_buy_base": 24947.7, "taker_buy_quote": 364743.1845 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 14.55, "high": 14.67, "low": 14.51, "close": 14.54, "volume": 39005.26, "close_time": 1745755199999, "quote_volume": 568704.8245, "trades": 2340, "taker_buy_base": 19284.97, "taker_buy_quote": 281194.0724 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 14.53, "high": 14.65, "low": 14.38, "close": 14.48, "volume": 48394.5, "close_time": 1745769599999, "quote_volume": 702545.8373, "trades": 3544, "taker_buy_base": 22607.3, "taker_buy_quote": 328319.0666 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 14.48, "high": 14.83, "low": 14.39, "close": 14.82, "volume": 43769.0, "close_time": 1745783999999, "quote_volume": 639612.1961, "trades": 3035, "taker_buy_base": 23934.83, "taker_buy_quote": 350130.693 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 14.82, "high": 14.83, "low": 14.56, "close": 14.57, "volume": 33213.62, "close_time": 1745798399999, "quote_volume": 487615.5413, "trades": 2320, "taker_buy_base": 11675.1, "taker_buy_quote": 171481.8149 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 14.57, "high": 14.87, "low": 14.25, "close": 14.85, "volume": 84977.15, "close_time": 1745812799999, "quote_volume": 1232177.1034, "trades": 5628, "taker_buy_base": 39699.72, "taker_buy_quote": 576644.2016 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 14.85, "high": 15.04, "low": 14.75, "close": 15.03, "volume": 70989.98, "close_time": 1745827199999, "quote_volume": 1059895.4443, "trades": 5147, "taker_buy_base": 37992.13, "taker_buy_quote": 567218.6697 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 15.03, "high": 15.11, "low": 14.74, "close": 14.98, "volume": 143111.06, "close_time": 1745841599999, "quote_volume": 2141652.3956, "trades": 7076, "taker_buy_base": 51348.35, "taker_buy_quote": 768987.9758 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 14.98, "high": 14.98, "low": 14.46, "close": 14.56, "volume": 114868.52, "close_time": 1745855999999, "quote_volume": 1694775.5417, "trades": 6624, "taker_buy_base": 49398.14, "taker_buy_quote": 728850.815 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 14.55, "high": 15.01, "low": 14.43, "close": 14.95, "volume": 77225.9, "close_time": 1745870399999, "quote_volume": 1139162.3467, "trades": 5198, "taker_buy_base": 40540.72, "taker_buy_quote": 598361.5428 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 14.96, "high": 15.11, "low": 14.8, "close": 15.03, "volume": 62401.44, "close_time": 1745884799999, "quote_volume": 931886.7691, "trades": 4177, "taker_buy_base": 30160.43, "taker_buy_quote": 450774.5525 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 15.03, "high": 15.24, "low": 14.93, "close": 15.07, "volume": 83877.82, "close_time": 1745899199999, "quote_volume": 1264517.1193, "trades": 6258, "taker_buy_base": 40128.89, "taker_buy_quote": 605411.7757 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 15.07, "high": 15.21, "low": 14.86, "close": 15.18, "volume": 125649.39, "close_time": 1745913599999, "quote_volume": 1897755.4981, "trades": 5999, "taker_buy_base": 60582.7, "taker_buy_quote": 914576.4814 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 15.18, "high": 15.23, "low": 15.01, "close": 15.03, "volume": 66895.37, "close_time": 1745927999999, "quote_volume": 1011399.2437, "trades": 5184, "taker_buy_base": 32882.71, "taker_buy_quote": 497383.3835 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 15.03, "high": 15.05, "low": 14.85, "close": 14.91, "volume": 78889.02, "close_time": 1745942399999, "quote_volume": 1179281.6634, "trades": 13425, "taker_buy_base": 34993.17, "taker_buy_quote": 523259.8566 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 14.91, "high": 15.03, "low": 14.78, "close": 14.87, "volume": 95603.2, "close_time": 1745956799999, "quote_volume": 1424206.8646, "trades": 14055, "taker_buy_base": 42658.59, "taker_buy_quote": 636347.9109 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 14.87, "high": 14.9, "low": 14.48, "close": 14.61, "volume": 87684.39, "close_time": 1745971199999, "quote_volume": 1285361.4142, "trades": 13883, "taker_buy_base": 43297.57, "taker_buy_quote": 635257.7485 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 14.61, "high": 14.76, "low": 14.51, "close": 14.72, "volume": 46115.62, "close_time": 1745985599999, "quote_volume": 675549.8873, "trades": 11460, "taker_buy_base": 22525.55, "taker_buy_quote": 330292.0284 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 14.72, "high": 14.75, "low": 14.47, "close": 14.54, "volume": 31767.7, "close_time": 1745999999999, "quote_volume": 464040.4017, "trades": 10211, "taker_buy_base": 13448.29, "taker_buy_quote": 196696.6388 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 14.53, "high": 14.67, "low": 14.47, "close": 14.63, "volume": 62331.16, "close_time": 1746014399999, "quote_volume": 904891.5622, "trades": 10931, "taker_buy_base": 46684.12, "taker_buy_quote": 677187.2324 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 14.63, "high": 14.64, "low": 13.82, "close": 14.13, "volume": 243367.1, "close_time": 1746028799999, "quote_volume": 3439467.4452, "trades": 21346, "taker_buy_base": 110463.16, "taker_buy_quote": 1561087.963 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 14.12, "high": 14.37, "low": 14.0, "close": 14.22, "volume": 71961.41, "close_time": 1746043199999, "quote_volume": 1020067.0628, "trades": 8695, "taker_buy_base": 38211.93, "taker_buy_quote": 541776.5097 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 14.21, "high": 14.43, "low": 14.21, "close": 14.29, "volume": 48779.06, "close_time": 1746057599999, "quote_volume": 698009.3483, "trades": 4409, "taker_buy_base": 24873.09, "taker_buy_quote": 355900.5574 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 14.3, "high": 14.68, "low": 14.3, "close": 14.53, "volume": 43795.94, "close_time": 1746071999999, "quote_volume": 635980.2031, "trades": 3291, "taker_buy_base": 25609.0, "taker_buy_quote": 371607.9111 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 14.54, "high": 14.75, "low": 14.48, "close": 14.73, "volume": 31206.95, "close_time": 1746086399999, "quote_volume": 456445.3902, "trades": 3109, "taker_buy_base": 16416.05, "taker_buy_quote": 240149.9822 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 14.73, "high": 15.02, "low": 14.7, "close": 14.98, "volume": 115749.94, "close_time": 1746100799999, "quote_volume": 1727733.1216, "trades": 9352, "taker_buy_base": 61429.98, "taker_buy_quote": 917593.4372 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 14.98, "high": 15.05, "low": 14.72, "close": 14.87, "volume": 160633.54, "close_time": 1746115199999, "quote_volume": 2393683.4606, "trades": 7132, "taker_buy_base": 79705.38, "taker_buy_quote": 1188487.3442 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 14.87, "high": 15.02, "low": 14.83, "close": 14.85, "volume": 79083.15, "close_time": 1746129599999, "quote_volume": 1180313.0155, "trades": 4733, "taker_buy_base": 38755.44, "taker_buy_quote": 578571.8546 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 14.84, "high": 14.96, "low": 14.73, "close": 14.75, "volume": 36057.82, "close_time": 1746143999999, "quote_volume": 535414.7171, "trades": 2748, "taker_buy_base": 14852.16, "taker_buy_quote": 220768.2146 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 14.75, "high": 15.03, "low": 14.7, "close": 14.87, "volume": 37341.04, "close_time": 1746158399999, "quote_volume": 553881.8845, "trades": 4395, "taker_buy_base": 17243.22, "taker_buy_quote": 256296.4308 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 14.88, "high": 14.9, "low": 14.56, "close": 14.56, "volume": 44421.02, "close_time": 1746172799999, "quote_volume": 653160.1658, "trades": 4479, "taker_buy_base": 19920.37, "taker_buy_quote": 293175.3075 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 14.57, "high": 14.78, "low": 14.56, "close": 14.6, "volume": 44806.18, "close_time": 1746187199999, "quote_volume": 656925.3578, "trades": 3979, "taker_buy_base": 21921.11, "taker_buy_quote": 321396.0073 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 14.6, "high": 14.89, "low": 14.5, "close": 14.79, "volume": 242243.72, "close_time": 1746201599999, "quote_volume": 3557983.415, "trades": 9687, "taker_buy_base": 121456.86, "taker_buy_quote": 1784565.6131 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 14.8, "high": 15.03, "low": 14.62, "close": 14.65, "volume": 142961.19, "close_time": 1746215999999, "quote_volume": 2123086.5538, "trades": 6406, "taker_buy_base": 67047.99, "taker_buy_quote": 996350.7307 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 14.64, "high": 14.81, "low": 14.58, "close": 14.66, "volume": 76387.01, "close_time": 1746230399999, "quote_volume": 1121393.9165, "trades": 3514, "taker_buy_base": 37164.18, "taker_buy_quote": 545284.7758 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 14.66, "high": 14.68, "low": 14.5, "close": 14.54, "volume": 55077.52, "close_time": 1746244799999, "quote_volume": 801856.5041, "trades": 2134, "taker_buy_base": 26523.19, "taker_buy_quote": 386132.5426 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 14.54, "high": 14.56, "low": 14.37, "close": 14.39, "volume": 47340.61, "close_time": 1746259199999, "quote_volume": 684938.0397, "trades": 1956, "taker_buy_base": 23417.02, "taker_buy_quote": 338914.2337 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 14.39, "high": 14.44, "low": 14.29, "close": 14.31, "volume": 56738.15, "close_time": 1746273599999, "quote_volume": 814820.4011, "trades": 2359, "taker_buy_base": 31293.05, "taker_buy_quote": 449450.9149 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 14.3, "high": 14.54, "low": 14.3, "close": 14.43, "volume": 41710.88, "close_time": 1746287999999, "quote_volume": 602896.7189, "trades": 1693, "taker_buy_base": 21008.79, "taker_buy_quote": 303643.9678 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 14.43, "high": 14.43, "low": 14.16, "close": 14.38, "volume": 48271.23, "close_time": 1746302399999, "quote_volume": 689560.4004, "trades": 2269, "taker_buy_base": 23223.9, "taker_buy_quote": 331877.3913 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 14.37, "high": 14.44, "low": 14.24, "close": 14.25, "volume": 55693.65, "close_time": 1746316799999, "quote_volume": 797000.4778, "trades": 2189, "taker_buy_base": 34328.26, "taker_buy_quote": 490942.3531 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 14.25, "high": 14.36, "low": 14.16, "close": 14.18, "volume": 34613.04, "close_time": 1746331199999, "quote_volume": 493238.6985, "trades": 1657, "taker_buy_base": 14226.59, "taker_buy_quote": 202651.6733 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 14.18, "high": 14.26, "low": 14.08, "close": 14.14, "volume": 39261.95, "close_time": 1746345599999, "quote_volume": 556263.2019, "trades": 1955, "taker_buy_base": 20111.33, "taker_buy_quote": 285071.9531 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 14.13, "high": 14.14, "low": 13.98, "close": 14.05, "volume": 36285.44, "close_time": 1746359999999, "quote_volume": 509584.1717, "trades": 2388, "taker_buy_base": 16479.14, "taker_buy_quote": 231410.8316 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 14.05, "high": 14.18, "low": 14.0, "close": 14.11, "volume": 23557.87, "close_time": 1746374399999, "quote_volume": 332186.3647, "trades": 1560, "taker_buy_base": 12308.07, "taker_buy_quote": 173532.7107 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 14.1, "high": 14.13, "low": 13.96, "close": 14.02, "volume": 27562.01, "close_time": 1746388799999, "quote_volume": 387168.2523, "trades": 1803, "taker_buy_base": 10959.02, "taker_buy_quote": 153959.1407 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 14.02, "high": 14.19, "low": 13.82, "close": 13.87, "volume": 48947.38, "close_time": 1746403199999, "quote_volume": 683942.8244, "trades": 2910, "taker_buy_base": 23974.49, "taker_buy_quote": 335155.5382 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 13.86, "high": 14.02, "low": 13.76, "close": 13.88, "volume": 40295.92, "close_time": 1746417599999, "quote_volume": 560012.8682, "trades": 3022, "taker_buy_base": 17169.71, "taker_buy_quote": 238816.7991 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 13.89, "high": 14.2, "low": 13.86, "close": 14.12, "volume": 35016.74, "close_time": 1746431999999, "quote_volume": 491936.7018, "trades": 2483, "taker_buy_base": 19113.17, "taker_buy_quote": 268392.5406 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 14.11, "high": 14.15, "low": 13.67, "close": 13.74, "volume": 72876.86, "close_time": 1746446399999, "quote_volume": 1009816.5458, "trades": 3834, "taker_buy_base": 32676.61, "taker_buy_quote": 453342.8403 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 13.74, "high": 13.83, "low": 13.53, "close": 13.57, "volume": 84031.66, "close_time": 1746460799999, "quote_volume": 1150016.9713, "trades": 5615, "taker_buy_base": 43041.44, "taker_buy_quote": 589660.6352 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 13.57, "high": 13.81, "low": 13.55, "close": 13.63, "volume": 47293.81, "close_time": 1746475199999, "quote_volume": 647063.9319, "trades": 2815, "taker_buy_base": 21100.26, "taker_buy_quote": 288787.3662 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 13.64, "high": 13.77, "low": 13.48, "close": 13.64, "volume": 58288.0, "close_time": 1746489599999, "quote_volume": 793999.988, "trades": 2523, "taker_buy_base": 19189.11, "taker_buy_quote": 261488.1835 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 13.63, "high": 13.68, "low": 13.41, "close": 13.6, "volume": 32507.04, "close_time": 1746503999999, "quote_volume": 441289.0074, "trades": 1833, "taker_buy_base": 12504.42, "taker_buy_quote": 169615.586 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 13.59, "high": 13.63, "low": 13.49, "close": 13.53, "volume": 27908.97, "close_time": 1746518399999, "quote_volume": 378369.5439, "trades": 1555, "taker_buy_base": 11959.35, "taker_buy_quote": 162169.7439 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 13.52, "high": 13.52, "low": 13.23, "close": 13.28, "volume": 49535.68, "close_time": 1746532799999, "quote_volume": 661201.7844, "trades": 3193, "taker_buy_base": 20941.23, "taker_buy_quote": 279506.334 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 13.28, "high": 13.49, "low": 13.2, "close": 13.38, "volume": 55173.27, "close_time": 1746547199999, "quote_volume": 735215.1983, "trades": 3414, "taker_buy_base": 25928.13, "taker_buy_quote": 345548.9798 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 13.38, "high": 13.69, "low": 13.32, "close": 13.61, "volume": 60750.75, "close_time": 1746561599999, "quote_volume": 820824.3316, "trades": 3775, "taker_buy_base": 30860.86, "taker_buy_quote": 417000.2063 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 13.62, "high": 13.89, "low": 13.33, "close": 13.82, "volume": 81827.35, "close_time": 1746575999999, "quote_volume": 1114550.5352, "trades": 5409, "taker_buy_base": 37511.95, "taker_buy_quote": 510909.279 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 13.83, "high": 14.09, "low": 13.78, "close": 13.92, "volume": 51468.95, "close_time": 1746590399999, "quote_volume": 717357.4896, "trades": 3637, "taker_buy_base": 26902.77, "taker_buy_quote": 374728.568 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 13.92, "high": 14.0, "low": 13.72, "close": 13.93, "volume": 49959.88, "close_time": 1746604799999, "quote_volume": 692000.7661, "trades": 2443, "taker_buy_base": 25029.98, "taker_buy_quote": 346874.397 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 13.93, "high": 13.98, "low": 13.82, "close": 13.85, "volume": 47846.04, "close_time": 1746619199999, "quote_volume": 664267.4839, "trades": 1854, "taker_buy_base": 27060.67, "taker_buy_quote": 375661.5678 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 13.86, "high": 13.88, "low": 13.58, "close": 13.6, "volume": 72706.28, "close_time": 1746633599999, "quote_volume": 998749.5403, "trades": 3170, "taker_buy_base": 28050.0, "taker_buy_quote": 385422.4136 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 13.59, "high": 13.72, "low": 13.47, "close": 13.56, "volume": 85610.48, "close_time": 1746647999999, "quote_volume": 1163812.9492, "trades": 5311, "taker_buy_base": 43486.99, "taker_buy_quote": 591610.1667 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 13.55, "high": 13.92, "low": 13.53, "close": 13.83, "volume": 34452.09, "close_time": 1746662399999, "quote_volume": 473056.3974, "trades": 2232, "taker_buy_base": 17635.23, "taker_buy_quote": 241738.8369 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 13.82, "high": 14.51, "low": 13.81, "close": 14.49, "volume": 88357.68, "close_time": 1746676799999, "quote_volume": 1252354.7813, "trades": 4999, "taker_buy_base": 45363.41, "taker_buy_quote": 643376.1018 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 14.49, "high": 14.73, "low": 14.46, "close": 14.68, "volume": 108311.99, "close_time": 1746691199999, "quote_volume": 1576537.0905, "trades": 4731, "taker_buy_base": 57954.54, "taker_buy_quote": 843645.8255 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 14.68, "high": 14.96, "low": 14.68, "close": 14.89, "volume": 89863.43, "close_time": 1746705599999, "quote_volume": 1332200.4677, "trades": 4330, "taker_buy_base": 43078.48, "taker_buy_quote": 638680.7048 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 14.89, "high": 15.43, "low": 14.8, "close": 15.23, "volume": 196408.72, "close_time": 1746719999999, "quote_volume": 2961338.01, "trades": 9148, "taker_buy_base": 106652.54, "taker_buy_quote": 1606632.4128 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 15.23, "high": 15.6, "low": 15.17, "close": 15.54, "volume": 190327.44, "close_time": 1746734399999, "quote_volume": 2920063.7837, "trades": 8479, "taker_buy_base": 101855.95, "taker_buy_quote": 1563939.0459 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 15.55, "high": 16.0, "low": 15.48, "close": 15.89, "volume": 207386.28, "close_time": 1746748799999, "quote_volume": 3266790.1817, "trades": 10475, "taker_buy_base": 102353.85, "taker_buy_quote": 1611896.0315 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 15.89, "high": 15.95, "low": 15.65, "close": 15.68, "volume": 104678.0, "close_time": 1746763199999, "quote_volume": 1655929.8858, "trades": 5984, "taker_buy_base": 49223.44, "taker_buy_quote": 778662.1218 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 15.69, "high": 16.28, "low": 15.58, "close": 16.12, "volume": 235280.91, "close_time": 1746777599999, "quote_volume": 3745390.9771, "trades": 10741, "taker_buy_base": 126242.46, "taker_buy_quote": 2011982.4225 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 16.11, "high": 16.74, "low": 15.86, "close": 16.23, "volume": 466220.4, "close_time": 1746791999999, "quote_volume": 7581476.1299, "trades": 20869, "taker_buy_base": 221014.59, "taker_buy_quote": 3597339.8852 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 16.22, "high": 16.39, "low": 15.76, "close": 15.96, "volume": 324779.59, "close_time": 1746806399999, "quote_volume": 5215403.2977, "trades": 13658, "taker_buy_base": 155774.61, "taker_buy_quote": 2501780.2002 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 15.97, "high": 16.19, "low": 15.74, "close": 16.01, "volume": 213759.17, "close_time": 1746820799999, "quote_volume": 3412464.018, "trades": 10341, "taker_buy_base": 94641.32, "taker_buy_quote": 1511268.8017 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 16.01, "high": 16.09, "low": 15.92, "close": 16.02, "volume": 68712.09, "close_time": 1746835199999, "quote_volume": 1100150.543, "trades": 4617, "taker_buy_base": 31134.39, "taker_buy_quote": 498612.606 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 16.02, "high": 16.3, "low": 15.87, "close": 16.06, "volume": 90098.71, "close_time": 1746849599999, "quote_volume": 1446884.6601, "trades": 7596, "taker_buy_base": 44446.21, "taker_buy_quote": 713754.3731 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 16.05, "high": 16.42, "low": 15.9, "close": 16.36, "volume": 124245.15, "close_time": 1746863999999, "quote_volume": 2009418.6069, "trades": 8583, "taker_buy_base": 66935.19, "taker_buy_quote": 1083073.1307 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 16.36, "high": 16.51, "low": 16.03, "close": 16.1, "volume": 167894.68, "close_time": 1746878399999, "quote_volume": 2736383.7241, "trades": 10559, "taker_buy_base": 78182.08, "taker_buy_quote": 1274520.8291 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 16.1, "high": 16.52, "low": 16.1, "close": 16.43, "volume": 111531.56, "close_time": 1746892799999, "quote_volume": 1825105.9092, "trades": 7437, "taker_buy_base": 58714.16, "taker_buy_quote": 960825.31 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 16.43, "high": 17.0, "low": 16.41, "close": 16.79, "volume": 153786.41, "close_time": 1746907199999, "quote_volume": 2583912.6588, "trades": 11865, "taker_buy_base": 82986.88, "taker_buy_quote": 1394959.7824 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 16.79, "high": 17.47, "low": 16.64, "close": 17.35, "volume": 163119.88, "close_time": 1746921599999, "quote_volume": 2798354.6198, "trades": 11550, "taker_buy_base": 67841.17, "taker_buy_quote": 1163598.6983 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 17.33, "high": 17.42, "low": 16.8, "close": 16.95, "volume": 133783.38, "close_time": 1746935999999, "quote_volume": 2279848.6759, "trades": 10049, "taker_buy_base": 64844.35, "taker_buy_quote": 1105546.995 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 16.94, "high": 17.03, "low": 16.29, "close": 16.46, "volume": 115104.43, "close_time": 1746950399999, "quote_volume": 1922513.4319, "trades": 8692, "taker_buy_base": 46429.28, "taker_buy_quote": 776164.8819 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 16.45, "high": 16.7, "low": 16.38, "close": 16.68, "volume": 102362.54, "close_time": 1746964799999, "quote_volume": 1695654.2141, "trades": 5532, "taker_buy_base": 45905.53, "taker_buy_quote": 760273.198 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 16.67, "high": 16.83, "low": 16.43, "close": 16.63, "volume": 131619.08, "close_time": 1746979199999, "quote_volume": 2194186.5285, "trades": 7872, "taker_buy_base": 76411.25, "taker_buy_quote": 1275881.0477 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 16.63, "high": 17.07, "low": 16.44, "close": 16.95, "volume": 100566.03, "close_time": 1746993599999, "quote_volume": 1694646.9088, "trades": 8636, "taker_buy_base": 55521.5, "taker_buy_quote": 936657.5331 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 16.96, "high": 17.16, "low": 16.86, "close": 17.11, "volume": 81128.59, "close_time": 1747007999999, "quote_volume": 1378854.0768, "trades": 6161, "taker_buy_base": 41026.73, "taker_buy_quote": 698071.9709 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 17.12, "high": 17.35, "low": 16.8, "close": 17.17, "volume": 70368.65, "close_time": 1747022399999, "quote_volume": 1203117.6922, "trades": 8331, "taker_buy_base": 31529.22, "taker_buy_quote": 539361.2619 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 17.15, "high": 17.97, "low": 16.95, "close": 17.51, "volume": 199024.95, "close_time": 1747036799999, "quote_volume": 3483754.9172, "trades": 15249, "taker_buy_base": 107407.47, "taker_buy_quote": 1879456.7195 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 17.51, "high": 17.64, "low": 17.07, "close": 17.14, "volume": 163687.97, "close_time": 1747051199999, "quote_volume": 2843959.5746, "trades": 11050, "taker_buy_base": 81298.56, "taker_buy_quote": 1414610.6914 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 17.13, "high": 17.61, "low": 16.71, "close": 16.83, "volume": 277322.32, "close_time": 1747065599999, "quote_volume": 4769665.1282, "trades": 15722, "taker_buy_base": 138567.18, "taker_buy_quote": 2386414.2358 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 16.83, "high": 17.03, "low": 16.04, "close": 16.53, "volume": 250532.25, "close_time": 1747079999999, "quote_volume": 4141660.1845, "trades": 14537, "taker_buy_base": 108985.17, "taker_buy_quote": 1803076.9399 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 16.52, "high": 16.84, "low": 16.4, "close": 16.73, "volume": 58510.94, "close_time": 1747094399999, "quote_volume": 974200.3813, "trades": 4977, "taker_buy_base": 27114.95, "taker_buy_quote": 451464.6012 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 16.73, "high": 16.75, "low": 16.05, "close": 16.07, "volume": 84324.09, "close_time": 1747108799999, "quote_volume": 1379546.9995, "trades": 6858, "taker_buy_base": 35678.04, "taker_buy_quote": 582923.2305 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 16.07, "high": 16.56, "low": 16.03, "close": 16.41, "volume": 41536.42, "close_time": 1747123199999, "quote_volume": 679033.3943, "trades": 4813, "taker_buy_base": 22041.15, "taker_buy_quote": 360383.8701 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 16.41, "high": 16.77, "low": 16.36, "close": 16.66, "volume": 55829.76, "close_time": 1747137599999, "quote_volume": 925909.1391, "trades": 5457, "taker_buy_base": 27906.75, "taker_buy_quote": 462806.1793 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 16.67, "high": 16.89, "low": 16.52, "close": 16.88, "volume": 133610.32, "close_time": 1747151999999, "quote_volume": 2233463.3774, "trades": 9221, "taker_buy_base": 70046.0, "taker_buy_quote": 1171402.5063 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 16.88, "high": 17.81, "low": 16.84, "close": 17.63, "volume": 153943.46, "close_time": 1747166399999, "quote_volume": 2665893.6932, "trades": 11514, "taker_buy_base": 87579.8, "taker_buy_quote": 1518466.7836 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 17.62, "high": 17.75, "low": 17.35, "close": 17.41, "volume": 102173.83, "close_time": 1747180799999, "quote_volume": 1792332.3943, "trades": 8350, "taker_buy_base": 49883.44, "taker_buy_quote": 875584.9268 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 17.39, "high": 17.53, "low": 17.07, "close": 17.23, "volume": 99322.99, "close_time": 1747195199999, "quote_volume": 1716373.7979, "trades": 6855, "taker_buy_base": 46551.7, "taker_buy_quote": 804801.0178 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 17.23, "high": 17.45, "low": 17.12, "close": 17.2, "volume": 53456.61, "close_time": 1747209599999, "quote_volume": 922914.3326, "trades": 4808, "taker_buy_base": 24119.83, "taker_buy_quote": 416631.1445 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 17.2, "high": 17.25, "low": 16.81, "close": 17.12, "volume": 93110.23, "close_time": 1747223999999, "quote_volume": 1586855.6213, "trades": 7801, "taker_buy_base": 45174.8, "taker_buy_quote": 770039.7731 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 17.12, "high": 17.28, "low": 16.77, "close": 17.01, "volume": 95950.62, "close_time": 1747238399999, "quote_volume": 1629852.8474, "trades": 9543, "taker_buy_base": 46025.24, "taker_buy_quote": 782679.465 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 17.01, "high": 17.1, "low": 16.68, "close": 17.02, "volume": 73667.3, "close_time": 1747252799999, "quote_volume": 1246750.1976, "trades": 6773, "taker_buy_base": 36864.26, "taker_buy_quote": 624430.5664 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 17.02, "high": 17.11, "low": 16.8, "close": 17.01, "volume": 27507.47, "close_time": 1747267199999, "quote_volume": 466810.1673, "trades": 3431, "taker_buy_base": 12510.73, "taker_buy_quote": 212414.8632 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 17.02, "high": 17.21, "low": 16.68, "close": 16.72, "volume": 33759.53, "close_time": 1747281599999, "quote_volume": 571802.1218, "trades": 4981, "taker_buy_base": 15890.73, "taker_buy_quote": 269511.3718 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 16.73, "high": 16.83, "low": 16.19, "close": 16.21, "volume": 93078.02, "close_time": 1747295999999, "quote_volume": 1538462.7239, "trades": 7250, "taker_buy_base": 46340.49, "taker_buy_quote": 766490.5641 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 16.2, "high": 16.56, "low": 16.09, "close": 16.32, "volume": 105937.19, "close_time": 1747310399999, "quote_volume": 1724864.803, "trades": 6295, "taker_buy_base": 54139.84, "taker_buy_quote": 882847.4366 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 16.32, "high": 16.48, "low": 15.86, "close": 16.46, "volume": 136223.52, "close_time": 1747324799999, "quote_volume": 2203055.8859, "trades": 10762, "taker_buy_base": 61817.68, "taker_buy_quote": 1001209.7204 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 16.46, "high": 16.86, "low": 16.0, "close": 16.18, "volume": 224967.32, "close_time": 1747339199999, "quote_volume": 3698076.5346, "trades": 18095, "taker_buy_base": 102784.76, "taker_buy_quote": 1696678.1913 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 16.18, "high": 16.31, "low": 15.7, "close": 16.04, "volume": 133254.16, "close_time": 1747353599999, "quote_volume": 2132753.9802, "trades": 11721, "taker_buy_base": 61721.46, "taker_buy_quote": 989581.4807 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 16.05, "high": 16.34, "low": 15.93, "close": 16.3, "volume": 90076.07, "close_time": 1747367999999, "quote_volume": 1460164.799, "trades": 9041, "taker_buy_base": 41821.84, "taker_buy_quote": 678230.8602 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 16.31, "high": 16.49, "low": 16.16, "close": 16.36, "volume": 52916.19, "close_time": 1747382399999, "quote_volume": 865108.0318, "trades": 6789, "taker_buy_base": 30192.27, "taker_buy_quote": 493759.8805 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 16.36, "high": 16.54, "low": 16.03, "close": 16.36, "volume": 83927.85, "close_time": 1747396799999, "quote_volume": 1368079.5555, "trades": 9187, "taker_buy_base": 35065.3, "taker_buy_quote": 572284.1734 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 16.36, "high": 16.39, "low": 16.08, "close": 16.26, "volume": 84089.23, "close_time": 1747411199999, "quote_volume": 1365393.6999, "trades": 9806, "taker_buy_base": 42495.19, "taker_buy_quote": 690503.4325 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 16.27, "high": 16.34, "low": 15.99, "close": 16.07, "volume": 56009.52, "close_time": 1747425599999, "quote_volume": 901025.05, "trades": 6700, "taker_buy_base": 21288.18, "taker_buy_quote": 342337.7459 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 16.07, "high": 16.09, "low": 15.62, "close": 15.77, "volume": 69888.46, "close_time": 1747439999999, "quote_volume": 1106101.4671, "trades": 7370, "taker_buy_base": 33038.86, "taker_buy_quote": 522977.8236 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 15.77, "high": 15.79, "low": 15.25, "close": 15.52, "volume": 91672.4, "close_time": 1747454399999, "quote_volume": 1419005.2985, "trades": 11715, "taker_buy_base": 35065.88, "taker_buy_quote": 542665.349 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 15.51, "high": 15.64, "low": 15.34, "close": 15.41, "volume": 31243.78, "close_time": 1747468799999, "quote_volume": 483715.8038, "trades": 6755, "taker_buy_base": 14425.52, "taker_buy_quote": 223522.0593 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 15.41, "high": 15.48, "low": 15.26, "close": 15.32, "volume": 46284.59, "close_time": 1747483199999, "quote_volume": 710711.7293, "trades": 8244, "taker_buy_base": 21882.0, "taker_buy_quote": 336281.8871 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 15.32, "high": 15.43, "low": 15.12, "close": 15.32, "volume": 138099.31, "close_time": 1747497599999, "quote_volume": 2111938.1469, "trades": 11107, "taker_buy_base": 38698.48, "taker_buy_quote": 592953.8098 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 15.32, "high": 15.45, "low": 15.09, "close": 15.25, "volume": 73287.19, "close_time": 1747511999999, "quote_volume": 1120494.9643, "trades": 7775, "taker_buy_base": 30394.61, "taker_buy_quote": 465281.9753 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 15.25, "high": 15.55, "low": 15.15, "close": 15.32, "volume": 52991.55, "close_time": 1747526399999, "quote_volume": 813475.006, "trades": 5332, "taker_buy_base": 29690.22, "taker_buy_quote": 456647.5307 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 15.33, "high": 15.45, "low": 15.27, "close": 15.37, "volume": 104161.27, "close_time": 1747540799999, "quote_volume": 1601130.5726, "trades": 6818, "taker_buy_base": 72632.11, "taker_buy_quote": 1116893.9262 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 15.38, "high": 15.75, "low": 15.37, "close": 15.74, "volume": 54902.63, "close_time": 1747555199999, "quote_volume": 857378.4997, "trades": 4635, "taker_buy_base": 29115.46, "taker_buy_quote": 454836.8897 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 15.74, "high": 15.88, "low": 15.64, "close": 15.64, "volume": 55889.23, "close_time": 1747569599999, "quote_volume": 881013.2385, "trades": 4737, "taker_buy_base": 33219.61, "taker_buy_quote": 523876.0909 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 15.64, "high": 16.36, "low": 15.56, "close": 16.34, "volume": 139092.95, "close_time": 1747583999999, "quote_volume": 2228948.8496, "trades": 10003, "taker_buy_base": 76056.47, "taker_buy_quote": 1220385.5179 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 16.36, "high": 16.4, "low": 15.18, "close": 15.19, "volume": 290373.53, "close_time": 1747598399999, "quote_volume": 4600888.9492, "trades": 16777, "taker_buy_base": 120769.08, "taker_buy_quote": 1907555.5505 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 15.18, "high": 15.97, "low": 14.9, "close": 15.88, "volume": 217390.9, "close_time": 1747612799999, "quote_volume": 3336472.1814, "trades": 17688, "taker_buy_base": 102548.01, "taker_buy_quote": 1575156.6562 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 15.89, "high": 16.01, "low": 15.13, "close": 15.14, "volume": 196495.88, "close_time": 1747627199999, "quote_volume": 3029855.2451, "trades": 13775, "taker_buy_base": 78011.88, "taker_buy_quote": 1206216.5822 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 15.15, "high": 15.29, "low": 14.83, "close": 15.19, "volume": 131318.35, "close_time": 1747641599999, "quote_volume": 1974559.4108, "trades": 12249, "taker_buy_base": 45873.14, "taker_buy_quote": 691808.3268 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 15.19, "high": 15.31, "low": 15.1, "close": 15.21, "volume": 61548.1, "close_time": 1747655999999, "quote_volume": 935829.2873, "trades": 7367, "taker_buy_base": 23853.84, "taker_buy_quote": 363003.7477 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 15.21, "high": 15.51, "low": 15.02, "close": 15.48, "volume": 108035.41, "close_time": 1747670399999, "quote_volume": 1651735.7391, "trades": 10628, "taker_buy_base": 55391.09, "taker_buy_quote": 848267.7412 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 15.47, "high": 15.92, "low": 15.36, "close": 15.79, "volume": 143379.52, "close_time": 1747684799999, "quote_volume": 2242632.4974, "trades": 14449, "taker_buy_base": 78166.24, "taker_buy_quote": 1224065.9592 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 15.79, "high": 15.85, "low": 15.65, "close": 15.79, "volume": 87358.86, "close_time": 1747699199999, "quote_volume": 1378017.048, "trades": 8414, "taker_buy_base": 50703.61, "taker_buy_quote": 800268.6529 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 15.8, "high": 16.42, "low": 15.67, "close": 16.13, "volume": 196780.22, "close_time": 1747713599999, "quote_volume": 3156037.111, "trades": 19092, "taker_buy_base": 137575.73, "taker_buy_quote": 2204511.6345 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 16.13, "high": 16.3, "low": 15.9, "close": 15.95, "volume": 72513.12, "close_time": 1747727999999, "quote_volume": 1167705.5793, "trades": 9255, "taker_buy_base": 34529.85, "taker_buy_quote": 556321.7699 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 15.95, "high": 16.04, "low": 15.55, "close": 15.67, "volume": 90989.17, "close_time": 1747742399999, "quote_volume": 1442038.4408, "trades": 8313, "taker_buy_base": 27474.02, "taker_buy_quote": 434666.4394 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 15.68, "high": 15.69, "low": 15.43, "close": 15.54, "volume": 73162.39, "close_time": 1747756799999, "quote_volume": 1136106.278, "trades": 8245, "taker_buy_base": 33050.89, "taker_buy_quote": 513400.8261 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 15.55, "high": 15.69, "low": 15.25, "close": 15.61, "volume": 150614.38, "close_time": 1747771199999, "quote_volume": 2329809.0425, "trades": 9478, "taker_buy_base": 79236.19, "taker_buy_quote": 1226516.9217 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 15.61, "high": 15.87, "low": 15.52, "close": 15.71, "volume": 137924.57, "close_time": 1747785599999, "quote_volume": 2161973.5509, "trades": 7095, "taker_buy_base": 75652.13, "taker_buy_quote": 1186583.7208 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 15.71, "high": 15.94, "low": 15.53, "close": 15.87, "volume": 67626.96, "close_time": 1747799999999, "quote_volume": 1065259.3271, "trades": 6071, "taker_buy_base": 34730.9, "taker_buy_quote": 547334.9167 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 15.87, "high": 16.1, "low": 15.8, "close": 15.85, "volume": 152373.91, "close_time": 1747814399999, "quote_volume": 2432773.0737, "trades": 8912, "taker_buy_base": 82805.77, "taker_buy_quote": 1322419.8205 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 15.86, "high": 16.24, "low": 15.59, "close": 15.89, "volume": 118050.7, "close_time": 1747828799999, "quote_volume": 1874435.442, "trades": 9108, "taker_buy_base": 63229.13, "taker_buy_quote": 1004464.4719 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 15.89, "high": 16.18, "low": 15.63, "close": 16.12, "volume": 174056.01, "close_time": 1747843199999, "quote_volume": 2775889.5273, "trades": 14190, "taker_buy_base": 88118.75, "taker_buy_quote": 1407411.2203 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 16.12, "high": 16.49, "low": 15.56, "close": 15.97, "volume": 315674.46, "close_time": 1747857599999, "quote_volume": 5018477.0717, "trades": 21909, "taker_buy_base": 154967.7, "taker_buy_quote": 2466001.3646 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 15.96, "high": 16.34, "low": 15.77, "close": 16.11, "volume": 117482.99, "close_time": 1747871999999, "quote_volume": 1884069.1268, "trades": 12048, "taker_buy_base": 63811.23, "taker_buy_quote": 1024106.5575 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 16.11, "high": 16.53, "low": 16.05, "close": 16.42, "volume": 124065.1, "close_time": 1747886399999, "quote_volume": 2017119.9692, "trades": 12935, "taker_buy_base": 54232.88, "taker_buy_quote": 882529.0325 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 16.42, "high": 16.49, "low": 16.22, "close": 16.42, "volume": 139448.34, "close_time": 1747900799999, "quote_volume": 2277939.6967, "trades": 11301, "taker_buy_base": 62548.79, "taker_buy_quote": 1020496.2714 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 16.42, "high": 16.75, "low": 16.39, "close": 16.6, "volume": 145474.77, "close_time": 1747915199999, "quote_volume": 2414181.293, "trades": 12212, "taker_buy_base": 74167.51, "taker_buy_quote": 1230806.9039 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 16.61, "high": 16.89, "low": 16.38, "close": 16.81, "volume": 153660.48, "close_time": 1747929599999, "quote_volume": 2562534.5886, "trades": 12443, "taker_buy_base": 83026.39, "taker_buy_quote": 1385174.3321 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 16.82, "high": 16.91, "low": 16.63, "close": 16.66, "volume": 68276.83, "close_time": 1747943999999, "quote_volume": 1144907.7871, "trades": 6279, "taker_buy_base": 37311.9, "taker_buy_quote": 626160.979 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 16.67, "high": 16.79, "low": 16.53, "close": 16.74, "volume": 109249.56, "close_time": 1747958399999, "quote_volume": 1821303.2348, "trades": 6001, "taker_buy_base": 35973.47, "taker_buy_quote": 599890.9517 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 16.75, "high": 17.16, "low": 16.6, "close": 17.13, "volume": 170449.29, "close_time": 1747972799999, "quote_volume": 2873590.1555, "trades": 10532, "taker_buy_base": 90970.84, "taker_buy_quote": 1534965.7583 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 17.13, "high": 17.16, "low": 16.56, "close": 16.67, "volume": 126072.5, "close_time": 1747987199999, "quote_volume": 2118816.552, "trades": 9528, "taker_buy_base": 55397.4, "taker_buy_quote": 929876.9825 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 16.68, "high": 17.13, "low": 16.21, "close": 16.29, "volume": 225662.41, "close_time": 1748001599999, "quote_volume": 3769818.3337, "trades": 15821, "taker_buy_base": 102532.23, "taker_buy_quote": 1717990.6307 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 16.31, "high": 16.49, "low": 15.78, "close": 16.2, "volume": 280316.36, "close_time": 1748015999999, "quote_volume": 4535685.6773, "trades": 20205, "taker_buy_base": 132067.32, "taker_buy_quote": 2138784.4823 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 16.21, "high": 16.38, "low": 16.02, "close": 16.05, "volume": 101133.54, "close_time": 1748030399999, "quote_volume": 1634850.3445, "trades": 8920, "taker_buy_base": 54343.39, "taker_buy_quote": 878743.1315 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 16.04, "high": 16.07, "low": 15.4, "close": 15.55, "volume": 134294.52, "close_time": 1748044799999, "quote_volume": 2116837.0215, "trades": 9047, "taker_buy_base": 61037.71, "taker_buy_quote": 963558.8764 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 15.54, "high": 15.82, "low": 15.46, "close": 15.75, "volume": 70991.76, "close_time": 1748059199999, "quote_volume": 1107121.6246, "trades": 4873, "taker_buy_base": 27815.08, "taker_buy_quote": 434237.6515 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 15.75, "high": 15.89, "low": 15.66, "close": 15.68, "volume": 32002.66, "close_time": 1748073599999, "quote_volume": 505018.7463, "trades": 2970, "taker_buy_base": 15965.8, "taker_buy_quote": 252009.3057 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 15.69, "high": 15.92, "low": 15.64, "close": 15.76, "volume": 55664.66, "close_time": 1748087999999, "quote_volume": 879543.3926, "trades": 4084, "taker_buy_base": 29295.05, "taker_buy_quote": 463070.2456 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 15.77, "high": 15.81, "low": 15.6, "close": 15.65, "volume": 45942.4, "close_time": 1748102399999, "quote_volume": 720738.8273, "trades": 3080, "taker_buy_base": 20722.44, "taker_buy_quote": 324952.5296 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 15.65, "high": 15.7, "low": 15.43, "close": 15.51, "volume": 86642.25, "close_time": 1748116799999, "quote_volume": 1344676.9709, "trades": 5584, "taker_buy_base": 52658.77, "taker_buy_quote": 816710.111 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 15.51, "high": 15.52, "low": 15.25, "close": 15.35, "volume": 53280.36, "close_time": 1748131199999, "quote_volume": 819008.4568, "trades": 3601, "taker_buy_base": 25455.19, "taker_buy_quote": 391467.9126 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 15.35, "high": 15.51, "low": 15.13, "close": 15.47, "volume": 72087.32, "close_time": 1748145599999, "quote_volume": 1101941.1119, "trades": 4868, "taker_buy_base": 34029.15, "taker_buy_quote": 520228.7099 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 15.47, "high": 15.48, "low": 15.27, "close": 15.29, "volume": 33088.72, "close_time": 1748159999999, "quote_volume": 508892.2311, "trades": 2476, "taker_buy_base": 18311.23, "taker_buy_quote": 281880.4558 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 15.3, "high": 15.3, "low": 15.07, "close": 15.15, "volume": 41527.04, "close_time": 1748174399999, "quote_volume": 629191.6649, "trades": 3509, "taker_buy_base": 17494.87, "taker_buy_quote": 265009.196 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 15.15, "high": 15.32, "low": 14.87, "close": 15.03, "volume": 78248.7, "close_time": 1748188799999, "quote_volume": 1179874.6595, "trades": 5605, "taker_buy_base": 33638.9, "taker_buy_quote": 508747.3852 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 15.03, "high": 15.2, "low": 14.9, "close": 15.13, "volume": 94576.17, "close_time": 1748203199999, "quote_volume": 1418918.732, "trades": 4063, "taker_buy_base": 47754.63, "taker_buy_quote": 717969.1961 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 15.14, "high": 15.57, "low": 15.02, "close": 15.54, "volume": 74613.26, "close_time": 1748217599999, "quote_volume": 1142650.9898, "trades": 4796, "taker_buy_base": 34085.32, "taker_buy_quote": 521934.4077 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 15.55, "high": 15.8, "low": 15.5, "close": 15.7, "volume": 86378.54, "close_time": 1748231999999, "quote_volume": 1351419.3374, "trades": 4976, "taker_buy_base": 50666.05, "taker_buy_quote": 792568.7524 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 15.7, "high": 15.94, "low": 15.6, "close": 15.94, "volume": 95105.26, "close_time": 1748246399999, "quote_volume": 1505731.2986, "trades": 5402, "taker_buy_base": 42200.94, "taker_buy_quote": 667836.4152 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 15.95, "high": 15.97, "low": 15.7, "close": 15.74, "volume": 100962.12, "close_time": 1748260799999, "quote_volume": 1598029.7389, "trades": 5140, "taker_buy_base": 44648.62, "taker_buy_quote": 706407.5388 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 15.75, "high": 15.82, "low": 15.42, "close": 15.77, "volume": 111654.21, "close_time": 1748275199999, "quote_volume": 1745857.1524, "trades": 4981, "taker_buy_base": 50469.95, "taker_buy_quote": 789152.522 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 15.77, "high": 15.84, "low": 15.41, "close": 15.5, "volume": 64287.6, "close_time": 1748289599999, "quote_volume": 1000932.1851, "trades": 3708, "taker_buy_base": 30258.59, "taker_buy_quote": 471461.3791 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 15.49, "high": 15.69, "low": 15.41, "close": 15.54, "volume": 50117.57, "close_time": 1748303999999, "quote_volume": 779124.9753, "trades": 3606, "taker_buy_base": 23778.1, "taker_buy_quote": 369958.1132 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 15.54, "high": 15.61, "low": 15.16, "close": 15.46, "volume": 56420.85, "close_time": 1748318399999, "quote_volume": 867748.7891, "trades": 4415, "taker_buy_base": 23391.97, "taker_buy_quote": 359773.5224 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 15.46, "high": 15.9, "low": 15.45, "close": 15.85, "volume": 98324.6, "close_time": 1748332799999, "quote_volume": 1546718.2458, "trades": 5259, "taker_buy_base": 50325.78, "taker_buy_quote": 791215.1971 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 15.85, "high": 15.99, "low": 15.83, "close": 15.96, "volume": 62247.67, "close_time": 1748347199999, "quote_volume": 990017.4247, "trades": 3789, "taker_buy_base": 33159.97, "taker_buy_quote": 527513.9958 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 15.96, "high": 16.11, "low": 15.74, "close": 16.0, "volume": 125478.0, "close_time": 1748361599999, "quote_volume": 2001558.1344, "trades": 7905, "taker_buy_base": 65058.35, "taker_buy_quote": 1038979.2299 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 16.01, "high": 16.14, "low": 15.88, "close": 15.93, "volume": 68515.29, "close_time": 1748375999999, "quote_volume": 1095586.1406, "trades": 4331, "taker_buy_base": 28388.12, "taker_buy_quote": 454211.4941 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 15.93, "high": 16.03, "low": 15.8, "close": 15.92, "volume": 43437.36, "close_time": 1748390399999, "quote_volume": 691670.9088, "trades": 3362, "taker_buy_base": 23409.52, "taker_buy_quote": 372854.4098 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 15.91, "high": 16.06, "low": 15.72, "close": 16.04, "volume": 66397.62, "close_time": 1748404799999, "quote_volume": 1055080.7216, "trades": 3466, "taker_buy_base": 27126.13, "taker_buy_quote": 431148.4298 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 16.04, "high": 16.17, "low": 15.8, "close": 15.88, "volume": 49979.69, "close_time": 1748419199999, "quote_volume": 796337.2939, "trades": 3705, "taker_buy_base": 18499.48, "taker_buy_quote": 295219.0586 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 15.88, "high": 16.01, "low": 15.73, "close": 15.98, "volume": 58721.68, "close_time": 1748433599999, "quote_volume": 932583.0898, "trades": 4243, "taker_buy_base": 32314.92, "taker_buy_quote": 513544.1591 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 15.99, "high": 16.1, "low": 15.44, "close": 15.45, "volume": 158100.37, "close_time": 1748447999999, "quote_volume": 2477747.0127, "trades": 9317, "taker_buy_base": 62776.39, "taker_buy_quote": 984742.456 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 15.45, "high": 15.68, "low": 15.32, "close": 15.32, "volume": 94014.69, "close_time": 1748462399999, "quote_volume": 1456076.4851, "trades": 4725, "taker_buy_base": 45499.41, "taker_buy_quote": 705025.1799 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 15.32, "high": 15.77, "low": 15.31, "close": 15.69, "volume": 74632.28, "close_time": 1748476799999, "quote_volume": 1157562.8102, "trades": 4141, "taker_buy_base": 38056.63, "taker_buy_quote": 591085.986 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 15.69, "high": 16.19, "low": 15.6, "close": 16.03, "volume": 139557.03, "close_time": 1748491199999, "quote_volume": 2229746.8153, "trades": 7200, "taker_buy_base": 77396.68, "taker_buy_quote": 1236618.9787 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 16.03, "high": 16.07, "low": 15.69, "close": 15.79, "volume": 77262.25, "close_time": 1748505599999, "quote_volume": 1224020.6178, "trades": 4424, "taker_buy_base": 34059.09, "taker_buy_quote": 539065.1188 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 15.8, "high": 15.93, "low": 15.71, "close": 15.87, "volume": 60095.01, "close_time": 1748519999999, "quote_volume": 952257.5394, "trades": 3600, "taker_buy_base": 30690.54, "taker_buy_quote": 486531.1954 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 15.86, "high": 15.86, "low": 15.32, "close": 15.36, "volume": 117956.27, "close_time": 1748534399999, "quote_volume": 1830505.3588, "trades": 6423, "taker_buy_base": 51702.91, "taker_buy_quote": 802369.6851 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 15.37, "high": 15.5, "low": 15.14, "close": 15.19, "volume": 143338.68, "close_time": 1748548799999, "quote_volume": 2197235.1431, "trades": 6972, "taker_buy_base": 71650.29, "taker_buy_quote": 1099314.3343 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 15.19, "high": 15.3, "low": 15.01, "close": 15.05, "volume": 94377.26, "close_time": 1748563199999, "quote_volume": 1433896.2371, "trades": 4171, "taker_buy_base": 38770.11, "taker_buy_quote": 589526.7763 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 15.04, "high": 15.12, "low": 14.2, "close": 14.71, "volume": 199133.31, "close_time": 1748577599999, "quote_volume": 2907211.69, "trades": 11303, "taker_buy_base": 83972.04, "taker_buy_quote": 1225066.429 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 14.7, "high": 14.76, "low": 14.44, "close": 14.5, "volume": 80944.88, "close_time": 1748591999999, "quote_volume": 1179496.9451, "trades": 4858, "taker_buy_base": 48576.48, "taker_buy_quote": 707587.8597 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 14.51, "high": 14.59, "low": 14.29, "close": 14.54, "volume": 64698.33, "close_time": 1748606399999, "quote_volume": 936681.0489, "trades": 4641, "taker_buy_base": 32581.01, "taker_buy_quote": 471808.0399 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 14.54, "high": 14.6, "low": 14.25, "close": 14.25, "volume": 110317.57, "close_time": 1748620799999, "quote_volume": 1589036.0269, "trades": 6093, "taker_buy_base": 54617.35, "taker_buy_quote": 786966.7249 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 14.25, "high": 14.36, "low": 13.82, "close": 14.26, "volume": 141563.69, "close_time": 1748635199999, "quote_volume": 1992367.8567, "trades": 8264, "taker_buy_base": 68170.52, "taker_buy_quote": 960653.382 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 14.27, "high": 14.29, "low": 13.77, "close": 13.91, "volume": 72620.45, "close_time": 1748649599999, "quote_volume": 1019656.3998, "trades": 4678, "taker_buy_base": 26787.47, "taker_buy_quote": 376223.9095 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 13.9, "high": 13.94, "low": 13.41, "close": 13.56, "volume": 126917.21, "close_time": 1748663999999, "quote_volume": 1732894.317, "trades": 7830, "taker_buy_base": 57925.14, "taker_buy_quote": 791764.022 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 13.56, "high": 13.76, "low": 13.44, "close": 13.72, "volume": 62773.44, "close_time": 1748678399999, "quote_volume": 855808.9612, "trades": 3185, "taker_buy_base": 32693.71, "taker_buy_quote": 446128.4158 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 13.71, "high": 13.9, "low": 13.63, "close": 13.67, "volume": 105343.9, "close_time": 1748692799999, "quote_volume": 1449433.5695, "trades": 4393, "taker_buy_base": 57188.57, "taker_buy_quote": 787537.0732 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 13.68, "high": 14.03, "low": 13.66, "close": 13.89, "volume": 99701.83, "close_time": 1748707199999, "quote_volume": 1387537.3182, "trades": 4629, "taker_buy_base": 52585.42, "taker_buy_quote": 731540.3366 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 13.89, "high": 14.19, "low": 13.85, "close": 14.14, "volume": 71213.46, "close_time": 1748721599999, "quote_volume": 1001641.8251, "trades": 3026, "taker_buy_base": 35409.97, "taker_buy_quote": 497801.7736 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 14.14, "high": 14.19, "low": 13.96, "close": 13.98, "volume": 80990.29, "close_time": 1748735999999, "quote_volume": 1143302.8187, "trades": 2883, "taker_buy_base": 40223.57, "taker_buy_quote": 568167.6055 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 13.98, "high": 13.99, "low": 13.76, "close": 13.85, "volume": 38312.46, "close_time": 1748750399999, "quote_volume": 531799.9068, "trades": 2266, "taker_buy_base": 19488.46, "taker_buy_quote": 270534.0409 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 13.85, "high": 14.0, "low": 13.82, "close": 13.87, "volume": 104003.72, "close_time": 1748764799999, "quote_volume": 1441162.4773, "trades": 4252, "taker_buy_base": 24881.45, "taker_buy_quote": 345518.8183 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 13.88, "high": 13.89, "low": 13.58, "close": 13.82, "volume": 78901.24, "close_time": 1748779199999, "quote_volume": 1086027.2611, "trades": 3928, "taker_buy_base": 42769.39, "taker_buy_quote": 588711.2827 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 13.82, "high": 13.97, "low": 13.71, "close": 13.94, "volume": 68199.35, "close_time": 1748793599999, "quote_volume": 946890.3522, "trades": 3103, "taker_buy_base": 36529.02, "taker_buy_quote": 507367.8875 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 13.95, "high": 14.1, "low": 13.8, "close": 14.01, "volume": 134596.44, "close_time": 1748807999999, "quote_volume": 1880432.1605, "trades": 3976, "taker_buy_base": 95344.83, "taker_buy_quote": 1332669.5349 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 14.02, "high": 14.14, "low": 13.95, "close": 14.07, "volume": 40718.68, "close_time": 1748822399999, "quote_volume": 571561.6039, "trades": 2061, "taker_buy_base": 21409.12, "taker_buy_quote": 300616.0796 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 14.08, "high": 14.09, "low": 13.82, "close": 13.88, "volume": 36681.0, "close_time": 1748836799999, "quote_volume": 511904.7169, "trades": 1863, "taker_buy_base": 18250.98, "taker_buy_quote": 254768.6499 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 13.87, "high": 14.0, "low": 13.8, "close": 13.9, "volume": 93780.6, "close_time": 1748851199999, "quote_volume": 1301280.8885, "trades": 2636, "taker_buy_base": 36209.06, "taker_buy_quote": 504697.2256 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 13.9, "high": 13.98, "low": 13.65, "close": 13.69, "volume": 117260.68, "close_time": 1748865599999, "quote_volume": 1611109.7758, "trades": 4521, "taker_buy_base": 37545.93, "taker_buy_quote": 516434.7873 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 13.68, "high": 13.84, "low": 13.64, "close": 13.71, "volume": 92032.7, "close_time": 1748879999999, "quote_volume": 1263837.5341, "trades": 4018, "taker_buy_base": 44743.37, "taker_buy_quote": 614554.5321 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 13.71, "high": 13.86, "low": 13.6, "close": 13.68, "volume": 58395.23, "close_time": 1748894399999, "quote_volume": 801446.8923, "trades": 3159, "taker_buy_base": 25043.91, "taker_buy_quote": 343787.1893 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 13.69, "high": 14.13, "low": 13.69, "close": 14.09, "volume": 157916.04, "close_time": 1748908799999, "quote_volume": 2199518.8286, "trades": 6599, "taker_buy_base": 119091.73, "taker_buy_quote": 1656861.4204 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 14.08, "high": 14.46, "low": 14.05, "close": 14.16, "volume": 57384.06, "close_time": 1748923199999, "quote_volume": 817368.6835, "trades": 3412, "taker_buy_base": 31872.58, "taker_buy_quote": 454036.6813 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 14.16, "high": 14.23, "low": 14.05, "close": 14.14, "volume": 50335.26, "close_time": 1748937599999, "quote_volume": 712501.7359, "trades": 1878, "taker_buy_base": 21028.66, "taker_buy_quote": 297860.8134 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 14.14, "high": 14.18, "low": 14.01, "close": 14.1, "volume": 73805.96, "close_time": 1748951999999, "quote_volume": 1039463.7102, "trades": 3436, "taker_buy_base": 33241.71, "taker_buy_quote": 468495.4941 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 14.1, "high": 14.45, "low": 14.05, "close": 14.35, "volume": 95170.97, "close_time": 1748966399999, "quote_volume": 1355765.184, "trades": 4586, "taker_buy_base": 48959.07, "taker_buy_quote": 697754.0002 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 14.35, "high": 14.41, "low": 14.21, "close": 14.36, "volume": 75499.04, "close_time": 1748980799999, "quote_volume": 1079732.6481, "trades": 3366, "taker_buy_base": 35041.18, "taker_buy_quote": 501512.8523 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 14.36, "high": 14.37, "low": 13.99, "close": 14.12, "volume": 45704.88, "close_time": 1748995199999, "quote_volume": 646773.4524, "trades": 2894, "taker_buy_base": 18202.49, "taker_buy_quote": 257744.9245 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 14.12, "high": 14.41, "low": 14.07, "close": 14.34, "volume": 27940.56, "close_time": 1749009599999, "quote_volume": 399651.2507, "trades": 2156, "taker_buy_base": 14902.01, "taker_buy_quote": 213320.1109 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 14.34, "high": 14.42, "low": 14.24, "close": 14.3, "volume": 27260.89, "close_time": 1749023999999, "quote_volume": 390531.2762, "trades": 1567, "taker_buy_base": 14005.21, "taker_buy_quote": 200727.1777 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 14.3, "high": 14.49, "low": 14.2, "close": 14.2, "volume": 55070.14, "close_time": 1749038399999, "quote_volume": 790826.8013, "trades": 2739, "taker_buy_base": 28576.89, "taker_buy_quote": 410792.1178 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 14.21, "high": 14.25, "low": 13.96, "close": 14.18, "volume": 92419.56, "close_time": 1749052799999, "quote_volume": 1304932.7407, "trades": 4335, "taker_buy_base": 52151.41, "taker_buy_quote": 736623.0783 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 14.18, "high": 14.18, "low": 13.9, "close": 13.91, "volume": 63009.66, "close_time": 1749067199999, "quote_volume": 883750.9014, "trades": 3143, "taker_buy_base": 24096.48, "taker_buy_quote": 338229.3694 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 13.91, "high": 13.95, "low": 13.72, "close": 13.84, "volume": 103753.73, "close_time": 1749081599999, "quote_volume": 1435507.122, "trades": 3531, "taker_buy_base": 50292.57, "taker_buy_quote": 698071.9057 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 13.85, "high": 13.96, "low": 13.75, "close": 13.89, "volume": 29873.96, "close_time": 1749095999999, "quote_volume": 414140.5238, "trades": 1593, "taker_buy_base": 14973.87, "taker_buy_quote": 207582.6268 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 13.89, "high": 13.95, "low": 13.72, "close": 13.76, "volume": 29902.11, "close_time": 1749110399999, "quote_volume": 412980.1612, "trades": 1844, "taker_buy_base": 14252.51, "taker_buy_quote": 196755.0644 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 13.76, "high": 13.85, "low": 13.64, "close": 13.78, "volume": 103950.26, "close_time": 1749124799999, "quote_volume": 1427768.9722, "trades": 4171, "taker_buy_base": 21222.82, "taker_buy_quote": 291882.8575 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 13.78, "high": 14.05, "low": 13.53, "close": 13.71, "volume": 105816.94, "close_time": 1749139199999, "quote_volume": 1457178.7274, "trades": 5217, "taker_buy_base": 53375.45, "taker_buy_quote": 736254.5725 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 13.72, "high": 13.74, "low": 13.09, "close": 13.19, "volume": 232642.54, "close_time": 1749153599999, "quote_volume": 3107263.2566, "trades": 9098, "taker_buy_base": 117889.57, "taker_buy_quote": 1573387.9958 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 13.2, "high": 13.25, "low": 12.64, "close": 12.89, "volume": 303842.22, "close_time": 1749167999999, "quote_volume": 3906715.158, "trades": 10550, "taker_buy_base": 135137.39, "taker_buy_quote": 1737833.0896 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 12.89, "high": 13.2, "low": 12.83, "close": 13.2, "volume": 68839.07, "close_time": 1749182399999, "quote_volume": 895228.3214, "trades": 2918, "taker_buy_base": 33750.28, "taker_buy_quote": 438835.5832 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 13.2, "high": 13.28, "low": 13.11, "close": 13.18, "volume": 63520.55, "close_time": 1749196799999, "quote_volume": 837543.7323, "trades": 3060, "taker_buy_base": 33179.1, "taker_buy_quote": 437290.4861 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 13.19, "high": 13.28, "low": 13.16, "close": 13.22, "volume": 44133.62, "close_time": 1749211199999, "quote_volume": 583018.6778, "trades": 2201, "taker_buy_base": 24612.2, "taker_buy_quote": 325246.2071 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 13.23, "high": 13.69, "low": 13.21, "close": 13.54, "volume": 111159.55, "close_time": 1749225599999, "quote_volume": 1494340.751, "trades": 5694, "taker_buy_base": 54969.03, "taker_buy_quote": 738798.1794 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 13.55, "high": 13.63, "low": 13.43, "close": 13.49, "volume": 37850.08, "close_time": 1749239999999, "quote_volume": 511283.003, "trades": 2350, "taker_buy_base": 16189.72, "taker_buy_quote": 218772.9163 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 13.5, "high": 13.62, "low": 13.46, "close": 13.58, "volume": 28861.77, "close_time": 1749254399999, "quote_volume": 391340.3566, "trades": 2003, "taker_buy_base": 11571.26, "taker_buy_quote": 156982.6287 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 13.59, "high": 13.85, "low": 13.5, "close": 13.8, "volume": 25624.72, "close_time": 1749268799999, "quote_volume": 351174.996, "trades": 2105, "taker_buy_base": 13787.0, "taker_buy_quote": 189412.2191 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 13.82, "high": 14.08, "low": 13.76, "close": 14.03, "volume": 43070.04, "close_time": 1749283199999, "quote_volume": 602071.3317, "trades": 2447, "taker_buy_base": 23554.34, "taker_buy_quote": 329287.3619 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 14.03, "high": 14.09, "low": 13.92, "close": 14.0, "volume": 35452.48, "close_time": 1749297599999, "quote_volume": 496627.4449, "trades": 1923, "taker_buy_base": 16643.21, "taker_buy_quote": 233219.1637 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 14.0, "high": 14.1, "low": 13.9, "close": 13.94, "volume": 38194.7, "close_time": 1749311999999, "quote_volume": 534848.1643, "trades": 1860, "taker_buy_base": 19996.57, "taker_buy_quote": 280154.2193 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 13.95, "high": 13.97, "low": 13.77, "close": 13.82, "volume": 28424.42, "close_time": 1749326399999, "quote_volume": 393025.4176, "trades": 1817, "taker_buy_base": 12227.65, "taker_buy_quote": 169251.1548 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 13.81, "high": 13.92, "low": 13.77, "close": 13.84, "volume": 27648.37, "close_time": 1749340799999, "quote_volume": 382606.5144, "trades": 1371, "taker_buy_base": 14535.48, "taker_buy_quote": 201213.0611 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 13.83, "high": 13.87, "low": 13.76, "close": 13.8, "volume": 21979.4, "close_time": 1749355199999, "quote_volume": 303611.4028, "trades": 1391, "taker_buy_base": 9080.75, "taker_buy_quote": 125428.0617 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 13.79, "high": 13.83, "low": 13.73, "close": 13.74, "volume": 20311.05, "close_time": 1749369599999, "quote_volume": 279710.3435, "trades": 1005, "taker_buy_base": 6221.42, "taker_buy_quote": 85802.6467 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 13.74, "high": 13.79, "low": 13.56, "close": 13.77, "volume": 42904.81, "close_time": 1749383999999, "quote_volume": 587038.6643, "trades": 2320, "taker_buy_base": 22736.49, "taker_buy_quote": 311213.9686 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 13.77, "high": 13.89, "low": 13.69, "close": 13.76, "volume": 32086.57, "close_time": 1749398399999, "quote_volume": 442091.2315, "trades": 1821, "taker_buy_base": 16139.37, "taker_buy_quote": 222556.2027 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 13.76, "high": 13.93, "low": 13.76, "close": 13.92, "volume": 30710.18, "close_time": 1749412799999, "quote_volume": 425580.7007, "trades": 1902, "taker_buy_base": 15950.17, "taker_buy_quote": 221125.185 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 13.92, "high": 13.98, "low": 13.67, "close": 13.73, "volume": 54283.7, "close_time": 1749427199999, "quote_volume": 750687.4429, "trades": 2856, "taker_buy_base": 25412.45, "taker_buy_quote": 351139.1337 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 13.73, "high": 13.8, "low": 13.64, "close": 13.72, "volume": 30963.12, "close_time": 1749441599999, "quote_volume": 424936.1666, "trades": 1766, "taker_buy_base": 15702.08, "taker_buy_quote": 215517.303 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 13.71, "high": 13.74, "low": 13.55, "close": 13.67, "volume": 29557.91, "close_time": 1749455999999, "quote_volume": 402957.7788, "trades": 1602, "taker_buy_base": 15901.99, "taker_buy_quote": 216845.9144 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 13.67, "high": 13.97, "low": 13.58, "close": 13.91, "volume": 77429.65, "close_time": 1749470399999, "quote_volume": 1069566.1142, "trades": 3153, "taker_buy_base": 40958.52, "taker_buy_quote": 565883.7623 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 13.92, "high": 14.01, "low": 13.77, "close": 13.94, "volume": 68307.68, "close_time": 1749484799999, "quote_volume": 949976.6495, "trades": 3363, "taker_buy_base": 30682.22, "taker_buy_quote": 426793.8172 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 13.94, "high": 14.1, "low": 13.94, "close": 14.02, "volume": 53950.61, "close_time": 1749499199999, "quote_volume": 757821.9145, "trades": 2767, "taker_buy_base": 28620.74, "taker_buy_quote": 402110.6629 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 14.02, "high": 14.42, "low": 14.02, "close": 14.36, "volume": 107941.98, "close_time": 1749513599999, "quote_volume": 1541066.052, "trades": 4501, "taker_buy_base": 63265.31, "taker_buy_quote": 904320.5283 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 14.36, "high": 14.64, "low": 14.33, "close": 14.48, "volume": 92317.2, "close_time": 1749527999999, "quote_volume": 1338386.9031, "trades": 3862, "taker_buy_base": 49068.51, "taker_buy_quote": 711551.5535 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 14.49, "high": 14.59, "low": 14.33, "close": 14.49, "volume": 98954.1, "close_time": 1749542399999, "quote_volume": 1431159.3666, "trades": 4420, "taker_buy_base": 55719.35, "taker_buy_quote": 805998.558 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 14.49, "high": 15.23, "low": 14.43, "close": 15.17, "volume": 161098.26, "close_time": 1749556799999, "quote_volume": 2388428.1885, "trades": 7441, "taker_buy_base": 88164.99, "taker_buy_quote": 1307911.6171 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 15.17, "high": 15.35, "low": 14.81, "close": 15.1, "volume": 187985.67, "close_time": 1749571199999, "quote_volume": 2839540.3662, "trades": 9214, "taker_buy_base": 92683.59, "taker_buy_quote": 1401080.2777 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 15.1, "high": 15.53, "low": 15.04, "close": 15.28, "volume": 194236.86, "close_time": 1749585599999, "quote_volume": 2966454.7575, "trades": 9962, "taker_buy_base": 100779.41, "taker_buy_quote": 1539539.621 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 15.28, "high": 15.46, "low": 15.14, "close": 15.44, "volume": 105166.85, "close_time": 1749599999999, "quote_volume": 1609977.2406, "trades": 5312, "taker_buy_base": 55240.55, "taker_buy_quote": 846804.4577 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 15.45, "high": 15.52, "low": 15.14, "close": 15.3, "volume": 55012.2, "close_time": 1749614399999, "quote_volume": 841542.2608, "trades": 3560, "taker_buy_base": 27608.89, "taker_buy_quote": 421930.0175 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 15.29, "high": 15.46, "low": 15.19, "close": 15.41, "volume": 48402.22, "close_time": 1749628799999, "quote_volume": 741722.7276, "trades": 2736, "taker_buy_base": 29043.48, "taker_buy_quote": 445404.2108 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 15.4, "high": 15.5, "low": 15.08, "close": 15.18, "volume": 100453.12, "close_time": 1749643199999, "quote_volume": 1531196.3096, "trades": 4771, "taker_buy_base": 48967.99, "taker_buy_quote": 745987.3132 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 15.17, "high": 15.66, "low": 15.09, "close": 15.62, "volume": 138032.11, "close_time": 1749657599999, "quote_volume": 2126779.9507, "trades": 7197, "taker_buy_base": 70167.41, "taker_buy_quote": 1081833.9484 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 15.63, "high": 15.64, "low": 15.09, "close": 15.15, "volume": 284730.02, "close_time": 1749671999999, "quote_volume": 4371871.9814, "trades": 8375, "taker_buy_base": 158896.81, "taker_buy_quote": 2441864.9904 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 15.15, "high": 15.26, "low": 14.78, "close": 14.9, "volume": 82125.88, "close_time": 1749686399999, "quote_volume": 1230764.5257, "trades": 4675, "taker_buy_base": 35085.51, "taker_buy_quote": 526279.6571 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 14.89, "high": 14.93, "low": 14.55, "close": 14.65, "volume": 63346.15, "close_time": 1749700799999, "quote_volume": 933762.0861, "trades": 4597, "taker_buy_base": 27975.15, "taker_buy_quote": 412805.0964 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 14.66, "high": 14.68, "low": 14.42, "close": 14.43, "volume": 73723.53, "close_time": 1749715199999, "quote_volume": 1073422.183, "trades": 4125, "taker_buy_base": 36064.26, "taker_buy_quote": 525407.4643 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 14.43, "high": 14.49, "low": 14.05, "close": 14.12, "volume": 132292.11, "close_time": 1749729599999, "quote_volume": 1888676.8974, "trades": 6451, "taker_buy_base": 60391.72, "taker_buy_quote": 862585.8882 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 14.13, "high": 14.51, "low": 14.09, "close": 14.25, "volume": 108038.89, "close_time": 1749743999999, "quote_volume": 1546664.9222, "trades": 5033, "taker_buy_base": 58639.79, "taker_buy_quote": 839482.7903 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 14.25, "high": 14.58, "low": 14.09, "close": 14.14, "volume": 96256.72, "close_time": 1749758399999, "quote_volume": 1382908.4304, "trades": 4280, "taker_buy_base": 44419.31, "taker_buy_quote": 639104.7282 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 14.14, "high": 14.19, "low": 13.84, "close": 13.98, "volume": 128836.3, "close_time": 1749772799999, "quote_volume": 1804747.4075, "trades": 5818, "taker_buy_base": 55744.69, "taker_buy_quote": 780818.0566 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 13.98, "high": 13.99, "low": 12.78, "close": 13.26, "volume": 454102.78, "close_time": 1749787199999, "quote_volume": 5963952.617, "trades": 16142, "taker_buy_base": 193952.46, "taker_buy_quote": 2547077.0795 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 13.26, "high": 13.31, "low": 13.04, "close": 13.25, "volume": 138199.95, "close_time": 1749801599999, "quote_volume": 1825346.7265, "trades": 4373, "taker_buy_base": 78586.95, "taker_buy_quote": 1038389.1282 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 13.24, "high": 13.41, "low": 13.13, "close": 13.33, "volume": 89750.13, "close_time": 1749815999999, "quote_volume": 1188901.2307, "trades": 3675, "taker_buy_base": 45655.06, "taker_buy_quote": 605414.3174 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 13.33, "high": 13.53, "low": 13.12, "close": 13.41, "volume": 145902.27, "close_time": 1749830399999, "quote_volume": 1941258.6476, "trades": 4510, "taker_buy_base": 68930.0, "taker_buy_quote": 918263.902 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 13.42, "high": 13.61, "low": 13.05, "close": 13.14, "volume": 121451.68, "close_time": 1749844799999, "quote_volume": 1613374.2358, "trades": 4338, "taker_buy_base": 57505.03, "taker_buy_quote": 764003.4549 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 13.14, "high": 13.47, "low": 13.1, "close": 13.45, "volume": 61068.4, "close_time": 1749859199999, "quote_volume": 812505.1387, "trades": 2614, "taker_buy_base": 34733.02, "taker_buy_quote": 462530.2566 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 13.45, "high": 13.49, "low": 13.25, "close": 13.27, "volume": 58652.2, "close_time": 1749873599999, "quote_volume": 784030.9707, "trades": 1850, "taker_buy_base": 28833.45, "taker_buy_quote": 385779.6831 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 13.26, "high": 13.34, "low": 13.14, "close": 13.22, "volume": 35407.92, "close_time": 1749887999999, "quote_volume": 469304.0121, "trades": 1484, "taker_buy_base": 13414.49, "taker_buy_quote": 177889.8587 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 13.22, "high": 13.22, "low": 13.1, "close": 13.17, "volume": 31268.95, "close_time": 1749902399999, "quote_volume": 411625.9724, "trades": 1592, "taker_buy_base": 15676.21, "taker_buy_quote": 206412.3671 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 13.17, "high": 13.21, "low": 12.94, "close": 13.01, "volume": 48614.36, "close_time": 1749916799999, "quote_volume": 635738.0943, "trades": 1995, "taker_buy_base": 18583.75, "taker_buy_quote": 243556.5052 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 13.01, "high": 13.08, "low": 12.84, "close": 13.0, "volume": 60893.24, "close_time": 1749931199999, "quote_volume": 789402.4381, "trades": 2673, "taker_buy_base": 29337.75, "taker_buy_quote": 380581.8965 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 13.0, "high": 13.22, "low": 12.93, "close": 13.16, "volume": 36092.76, "close_time": 1749945599999, "quote_volume": 472986.6964, "trades": 1536, "taker_buy_base": 17316.27, "taker_buy_quote": 226643.2825 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 13.16, "high": 13.28, "low": 13.15, "close": 13.23, "volume": 23137.65, "close_time": 1749959999999, "quote_volume": 306094.5954, "trades": 1551, "taker_buy_base": 13156.73, "taker_buy_quote": 174032.7073 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 13.23, "high": 13.33, "low": 13.12, "close": 13.16, "volume": 37541.81, "close_time": 1749974399999, "quote_volume": 496287.1849, "trades": 1679, "taker_buy_base": 13692.86, "taker_buy_quote": 181019.5106 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 13.16, "high": 13.18, "low": 13.03, "close": 13.08, "volume": 48797.83, "close_time": 1749988799999, "quote_volume": 638506.3545, "trades": 2272, "taker_buy_base": 30715.14, "taker_buy_quote": 401857.9375 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 13.08, "high": 13.32, "low": 13.06, "close": 13.17, "volume": 53953.68, "close_time": 1750003199999, "quote_volume": 712606.4103, "trades": 2299, "taker_buy_base": 32974.94, "taker_buy_quote": 435770.3227 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 13.19, "high": 13.25, "low": 13.11, "close": 13.14, "volume": 61160.63, "close_time": 1750017599999, "quote_volume": 806279.8341, "trades": 2208, "taker_buy_base": 34512.49, "taker_buy_quote": 455368.2818 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 13.15, "high": 13.31, "low": 13.01, "close": 13.3, "volume": 159831.92, "close_time": 1750031999999, "quote_volume": 2092924.0672, "trades": 4390, "taker_buy_base": 79756.89, "taker_buy_quote": 1046096.5126 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 13.29, "high": 13.48, "low": 13.18, "close": 13.38, "volume": 37361.17, "close_time": 1750046399999, "quote_volume": 498293.0575, "trades": 2091, "taker_buy_base": 16979.93, "taker_buy_quote": 226539.1657 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 13.38, "high": 13.74, "low": 13.38, "close": 13.69, "volume": 71573.41, "close_time": 1750060799999, "quote_volume": 975220.7448, "trades": 3693, "taker_buy_base": 41357.71, "taker_buy_quote": 563391.3721 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 13.69, "high": 13.75, "low": 13.55, "close": 13.68, "volume": 36471.3, "close_time": 1750075199999, "quote_volume": 498377.3306, "trades": 2051, "taker_buy_base": 18274.79, "taker_buy_quote": 249888.8305 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 13.69, "high": 13.89, "low": 13.62, "close": 13.81, "volume": 84174.66, "close_time": 1750089599999, "quote_volume": 1161753.435, "trades": 3204, "taker_buy_base": 39195.87, "taker_buy_quote": 541100.1382 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 13.81, "high": 14.1, "low": 13.79, "close": 14.07, "volume": 57908.3, "close_time": 1750103999999, "quote_volume": 806938.8889, "trades": 2945, "taker_buy_base": 30693.03, "taker_buy_quote": 427683.5637 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 14.06, "high": 14.17, "low": 13.54, "close": 13.57, "volume": 158101.86, "close_time": 1750118399999, "quote_volume": 2193296.5313, "trades": 6267, "taker_buy_base": 68178.21, "taker_buy_quote": 946789.7209 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 13.57, "high": 13.79, "low": 13.31, "close": 13.67, "volume": 125299.76, "close_time": 1750132799999, "quote_volume": 1696250.3187, "trades": 4757, "taker_buy_base": 62845.33, "taker_buy_quote": 851456.4501 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 13.67, "high": 13.74, "low": 13.47, "close": 13.5, "volume": 62629.57, "close_time": 1750147199999, "quote_volume": 849579.0943, "trades": 2718, "taker_buy_base": 27544.33, "taker_buy_quote": 373844.4669 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 13.5, "high": 13.51, "low": 13.2, "close": 13.26, "volume": 104518.51, "close_time": 1750161599999, "quote_volume": 1395493.2113, "trades": 4099, "taker_buy_base": 51929.95, "taker_buy_quote": 693614.4357 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 13.25, "high": 13.37, "low": 12.94, "close": 13.06, "volume": 127004.23, "close_time": 1750175999999, "quote_volume": 1671279.4181, "trades": 4588, "taker_buy_base": 61938.16, "taker_buy_quote": 815436.9532 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 13.05, "high": 13.25, "low": 12.8, "close": 13.16, "volume": 140005.16, "close_time": 1750190399999, "quote_volume": 1818084.1408, "trades": 5798, "taker_buy_base": 77749.46, "taker_buy_quote": 1010655.9996 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 13.16, "high": 13.2, "low": 12.86, "close": 13.0, "volume": 73452.56, "close_time": 1750204799999, "quote_volume": 956694.2857, "trades": 3767, "taker_buy_base": 31233.22, "taker_buy_quote": 406321.6256 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 13.0, "high": 13.16, "low": 12.97, "close": 13.09, "volume": 38852.76, "close_time": 1750219199999, "quote_volume": 507336.4719, "trades": 1798, "taker_buy_base": 16448.18, "taker_buy_quote": 214823.1216 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 13.08, "high": 13.23, "low": 13.03, "close": 13.09, "volume": 55646.33, "close_time": 1750233599999, "quote_volume": 731174.8429, "trades": 2501, "taker_buy_base": 23341.26, "taker_buy_quote": 306807.1637 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 13.1, "high": 13.14, "low": 12.69, "close": 12.86, "volume": 60873.94, "close_time": 1750247999999, "quote_volume": 783949.8157, "trades": 2774, "taker_buy_base": 28649.82, "taker_buy_quote": 369279.4152 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 12.86, "high": 13.0, "low": 12.63, "close": 12.9, "volume": 246415.4, "close_time": 1750262399999, "quote_volume": 3165690.2196, "trades": 7023, "taker_buy_base": 125367.16, "taker_buy_quote": 1615895.2253 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 12.9, "high": 12.95, "low": 12.7, "close": 12.77, "volume": 97096.59, "close_time": 1750276799999, "quote_volume": 1245213.827, "trades": 3784, "taker_buy_base": 48888.48, "taker_buy_quote": 627518.7734 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 12.78, "high": 13.16, "low": 12.74, "close": 13.12, "volume": 106462.86, "close_time": 1750291199999, "quote_volume": 1386698.0126, "trades": 4762, "taker_buy_base": 54910.81, "taker_buy_quote": 716598.9889 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 13.12, "high": 13.26, "low": 13.02, "close": 13.21, "volume": 57368.61, "close_time": 1750305599999, "quote_volume": 753299.7341, "trades": 1869, "taker_buy_base": 30661.99, "taker_buy_quote": 402735.6482 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 13.2, "high": 13.28, "low": 13.12, "close": 13.13, "volume": 42566.21, "close_time": 1750319999999, "quote_volume": 561788.7745, "trades": 1648, "taker_buy_base": 20620.41, "taker_buy_quote": 272269.003 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 13.13, "high": 13.38, "low": 13.13, "close": 13.17, "volume": 51740.41, "close_time": 1750334399999, "quote_volume": 685649.0196, "trades": 2255, "taker_buy_base": 25733.55, "taker_buy_quote": 340899.535 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 13.17, "high": 13.22, "low": 12.94, "close": 12.95, "volume": 74082.51, "close_time": 1750348799999, "quote_volume": 966161.5226, "trades": 2715, "taker_buy_base": 35114.19, "taker_buy_quote": 457886.2072 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 12.96, "high": 13.18, "low": 12.92, "close": 13.03, "volume": 133728.77, "close_time": 1750363199999, "quote_volume": 1741462.5541, "trades": 4144, "taker_buy_base": 29675.86, "taker_buy_quote": 387825.2015 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 13.02, "high": 13.15, "low": 13.0, "close": 13.07, "volume": 103631.91, "close_time": 1750377599999, "quote_volume": 1353731.1739, "trades": 2667, "taker_buy_base": 82611.58, "taker_buy_quote": 1078993.8296 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 13.07, "high": 13.12, "low": 13.0, "close": 13.01, "volume": 25376.5, "close_time": 1750391999999, "quote_volume": 331205.0648, "trades": 1167, "taker_buy_base": 11804.23, "taker_buy_quote": 154053.3291 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 13.0, "high": 13.2, "low": 12.89, "close": 13.18, "volume": 37886.04, "close_time": 1750406399999, "quote_volume": 492483.4261, "trades": 1802, "taker_buy_base": 19851.17, "taker_buy_quote": 258313.3883 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 13.18, "high": 13.29, "low": 13.08, "close": 13.14, "volume": 61770.46, "close_time": 1750420799999, "quote_volume": 813384.4052, "trades": 2279, "taker_buy_base": 36918.84, "taker_buy_quote": 486123.7047 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 13.13, "high": 13.24, "low": 12.84, "close": 12.9, "volume": 123428.2, "close_time": 1750435199999, "quote_volume": 1602841.7177, "trades": 3380, "taker_buy_base": 48417.47, "taker_buy_quote": 629602.7246 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 12.91, "high": 12.91, "low": 12.3, "close": 12.58, "volume": 269117.83, "close_time": 1750449599999, "quote_volume": 3378768.7793, "trades": 7722, "taker_buy_base": 99311.75, "taker_buy_quote": 1244244.8405 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 12.57, "high": 12.72, "low": 12.37, "close": 12.52, "volume": 81788.72, "close_time": 1750463999999, "quote_volume": 1028929.7864, "trades": 3161, "taker_buy_base": 53267.18, "taker_buy_quote": 670716.4764 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 12.5, "high": 12.74, "low": 12.49, "close": 12.69, "volume": 39160.11, "close_time": 1750478399999, "quote_volume": 495253.083, "trades": 1941, "taker_buy_base": 25507.51, "taker_buy_quote": 322959.2002 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 12.68, "high": 12.71, "low": 12.58, "close": 12.63, "volume": 40307.7, "close_time": 1750492799999, "quote_volume": 510141.9249, "trades": 1635, "taker_buy_base": 18057.7, "taker_buy_quote": 228575.5369 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 12.65, "high": 12.74, "low": 12.64, "close": 12.68, "volume": 59082.18, "close_time": 1750507199999, "quote_volume": 750667.9345, "trades": 2365, "taker_buy_base": 45793.51, "taker_buy_quote": 582027.935 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 12.68, "high": 12.7, "low": 12.4, "close": 12.5, "volume": 34958.32, "close_time": 1750521599999, "quote_volume": 438773.124, "trades": 1983, "taker_buy_base": 17811.55, "taker_buy_quote": 223601.6276 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 12.5, "high": 12.56, "low": 12.18, "close": 12.19, "volume": 64576.12, "close_time": 1750535999999, "quote_volume": 797502.4708, "trades": 3300, "taker_buy_base": 24052.13, "taker_buy_quote": 297276.0268 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 12.19, "high": 12.33, "low": 11.7, "close": 12.03, "volume": 212081.78, "close_time": 1750550399999, "quote_volume": 2530702.1927, "trades": 7966, "taker_buy_base": 98791.6, "taker_buy_quote": 1179411.6137 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 12.04, "high": 12.2, "low": 11.83, "close": 11.91, "volume": 68578.94, "close_time": 1750564799999, "quote_volume": 823362.9437, "trades": 3435, "taker_buy_base": 32296.67, "taker_buy_quote": 388385.4296 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 11.91, "high": 12.11, "low": 11.88, "close": 11.97, "volume": 59559.46, "close_time": 1750579199999, "quote_volume": 715530.3956, "trades": 2586, "taker_buy_base": 23744.99, "taker_buy_quote": 285382.8884 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 11.98, "high": 12.01, "low": 11.79, "close": 11.89, "volume": 66465.18, "close_time": 1750593599999, "quote_volume": 790242.3316, "trades": 3285, "taker_buy_base": 33126.67, "taker_buy_quote": 393889.0558 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 11.89, "high": 11.97, "low": 11.3, "close": 11.43, "volume": 355850.78, "close_time": 1750607999999, "quote_volume": 4094318.9212, "trades": 9969, "taker_buy_base": 136113.35, "taker_buy_quote": 1569622.5424 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 11.44, "high": 11.58, "low": 11.21, "close": 11.23, "volume": 122868.18, "close_time": 1750622399999, "quote_volume": 1401171.8842, "trades": 4962, "taker_buy_base": 65700.75, "taker_buy_quote": 749945.9207 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 11.23, "high": 11.68, "low": 10.94, "close": 11.66, "volume": 352791.89, "close_time": 1750636799999, "quote_volume": 4008428.4879, "trades": 8579, "taker_buy_base": 204949.28, "taker_buy_quote": 2344240.8476 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 11.66, "high": 11.78, "low": 11.56, "close": 11.65, "volume": 78643.81, "close_time": 1750651199999, "quote_volume": 918012.2275, "trades": 2417, "taker_buy_base": 36357.14, "taker_buy_quote": 424446.0663 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 11.65, "high": 11.92, "low": 11.63, "close": 11.86, "volume": 82040.91, "close_time": 1750665599999, "quote_volume": 969121.0826, "trades": 2500, "taker_buy_base": 46454.85, "taker_buy_quote": 548663.7287 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 11.87, "high": 11.91, "low": 11.76, "close": 11.85, "volume": 71402.07, "close_time": 1750679999999, "quote_volume": 844733.7316, "trades": 2280, "taker_buy_base": 41629.4, "taker_buy_quote": 492572.6356 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 11.85, "high": 12.1, "low": 11.7, "close": 11.76, "volume": 187089.21, "close_time": 1750694399999, "quote_volume": 2232279.4683, "trades": 5621, "taker_buy_base": 99168.26, "taker_buy_quote": 1184550.558 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 11.76, "high": 12.19, "low": 11.41, "close": 12.15, "volume": 305367.64, "close_time": 1750708799999, "quote_volume": 3615866.4706, "trades": 7835, "taker_buy_base": 154939.66, "taker_buy_quote": 1835624.6689 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 12.15, "high": 12.96, "low": 12.12, "close": 12.84, "volume": 236510.77, "close_time": 1750723199999, "quote_volume": 2998281.4712, "trades": 7545, "taker_buy_base": 130185.35, "taker_buy_quote": 1648579.5286 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 12.84, "high": 13.06, "low": 12.79, "close": 12.95, "volume": 123488.31, "close_time": 1750737599999, "quote_volume": 1594993.6688, "trades": 3483, "taker_buy_base": 65110.26, "taker_buy_quote": 841408.1271 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 12.96, "high": 13.33, "low": 12.93, "close": 13.04, "volume": 117517.1, "close_time": 1750751999999, "quote_volume": 1546169.5665, "trades": 4508, "taker_buy_base": 59667.35, "taker_buy_quote": 785318.2061 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 13.04, "high": 13.28, "low": 12.94, "close": 13.17, "volume": 129262.64, "close_time": 1750766399999, "quote_volume": 1693710.8238, "trades": 4646, "taker_buy_base": 65309.63, "taker_buy_quote": 855943.8337 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 13.17, "high": 13.43, "low": 13.08, "close": 13.36, "volume": 318116.52, "close_time": 1750780799999, "quote_volume": 4231941.946, "trades": 8142, "taker_buy_base": 169925.55, "taker_buy_quote": 2260884.781 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 13.36, "high": 13.74, "low": 13.28, "close": 13.35, "volume": 220588.59, "close_time": 1750795199999, "quote_volume": 2979054.4731, "trades": 7368, "taker_buy_base": 109727.18, "taker_buy_quote": 1482947.534 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 13.35, "high": 13.43, "low": 13.28, "close": 13.41, "volume": 58015.66, "close_time": 1750809599999, "quote_volume": 775024.4924, "trades": 2773, "taker_buy_base": 30130.21, "taker_buy_quote": 402611.6322 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 13.41, "high": 13.51, "low": 13.3, "close": 13.36, "volume": 51789.37, "close_time": 1750823999999, "quote_volume": 694707.7232, "trades": 3302, "taker_buy_base": 25479.45, "taker_buy_quote": 341961.1239 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 13.36, "high": 13.48, "low": 13.26, "close": 13.47, "volume": 50353.44, "close_time": 1750838399999, "quote_volume": 671995.6378, "trades": 2817, "taker_buy_base": 25671.74, "taker_buy_quote": 342788.2641 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 13.46, "high": 13.49, "low": 13.2, "close": 13.27, "volume": 76484.6, "close_time": 1750852799999, "quote_volume": 1020646.4596, "trades": 3860, "taker_buy_base": 37248.14, "taker_buy_quote": 497704.6272 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 13.27, "high": 13.34, "low": 13.02, "close": 13.05, "volume": 145342.48, "close_time": 1750867199999, "quote_volume": 1914423.4912, "trades": 6787, "taker_buy_base": 61824.21, "taker_buy_quote": 814755.2987 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 13.06, "high": 13.26, "low": 13.0, "close": 13.24, "volume": 68694.43, "close_time": 1750881599999, "quote_volume": 900611.785, "trades": 3552, "taker_buy_base": 36420.03, "taker_buy_quote": 477531.1728 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 13.23, "high": 13.32, "low": 13.05, "close": 13.14, "volume": 38246.05, "close_time": 1750895999999, "quote_volume": 504330.6606, "trades": 2633, "taker_buy_base": 20026.49, "taker_buy_quote": 264179.8921 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 13.14, "high": 13.57, "low": 13.08, "close": 13.35, "volume": 76194.29, "close_time": 1750910399999, "quote_volume": 1016694.0352, "trades": 4429, "taker_buy_base": 40697.59, "taker_buy_quote": 543151.6173 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 13.36, "high": 13.44, "low": 13.21, "close": 13.37, "volume": 36334.68, "close_time": 1750924799999, "quote_volume": 484131.0362, "trades": 2363, "taker_buy_base": 18464.3, "taker_buy_quote": 246145.4115 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 13.37, "high": 13.47, "low": 13.14, "close": 13.21, "volume": 60944.83, "close_time": 1750939199999, "quote_volume": 809241.9227, "trades": 2821, "taker_buy_base": 27548.14, "taker_buy_quote": 365741.7281 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 13.2, "high": 13.2, "low": 12.94, "close": 13.13, "volume": 190578.81, "close_time": 1750953599999, "quote_volume": 2492513.1622, "trades": 6327, "taker_buy_base": 57060.81, "taker_buy_quote": 747175.1389 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 13.13, "high": 13.17, "low": 13.0, "close": 13.12, "volume": 61306.34, "close_time": 1750967999999, "quote_volume": 802194.2412, "trades": 2805, "taker_buy_base": 30415.13, "taker_buy_quote": 398163.1942 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 13.11, "high": 13.28, "low": 12.88, "close": 12.94, "volume": 153654.69, "close_time": 1750982399999, "quote_volume": 2010696.205, "trades": 4445, "taker_buy_base": 103110.63, "taker_buy_quote": 1352507.6747 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 12.95, "high": 13.18, "low": 12.78, "close": 13.14, "volume": 62113.88, "close_time": 1750996799999, "quote_volume": 804468.0814, "trades": 3386, "taker_buy_base": 31128.74, "taker_buy_quote": 403156.8202 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 13.13, "high": 13.24, "low": 13.01, "close": 13.03, "volume": 46331.28, "close_time": 1751011199999, "quote_volume": 608031.4547, "trades": 3024, "taker_buy_base": 23130.5, "taker_buy_quote": 303737.5961 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 13.04, "high": 13.21, "low": 13.02, "close": 13.04, "volume": 75170.09, "close_time": 1751025599999, "quote_volume": 983334.5474, "trades": 3248, "taker_buy_base": 33893.6, "taker_buy_quote": 443521.0838 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 13.05, "high": 13.12, "low": 12.87, "close": 13.04, "volume": 83596.97, "close_time": 1751039999999, "quote_volume": 1083701.1026, "trades": 3856, "taker_buy_base": 41284.81, "taker_buy_quote": 535328.0215 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 13.04, "high": 13.19, "low": 12.74, "close": 12.89, "volume": 79939.3, "close_time": 1751054399999, "quote_volume": 1032484.9497, "trades": 4316, "taker_buy_base": 36293.7, "taker_buy_quote": 469046.7219 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 12.88, "high": 13.08, "low": 12.87, "close": 13.05, "volume": 43860.23, "close_time": 1751068799999, "quote_volume": 569782.3965, "trades": 2215, "taker_buy_base": 22517.88, "taker_buy_quote": 292642.6053 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 13.05, "high": 13.19, "low": 13.0, "close": 13.16, "volume": 34586.69, "close_time": 1751083199999, "quote_volume": 453675.1747, "trades": 2135, "taker_buy_base": 20865.22, "taker_buy_quote": 273895.4251 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 13.16, "high": 13.18, "low": 13.09, "close": 13.17, "volume": 32425.57, "close_time": 1751097599999, "quote_volume": 425824.7004, "trades": 1380, "taker_buy_base": 15737.58, "taker_buy_quote": 206659.8396 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 13.18, "high": 13.2, "low": 13.1, "close": 13.11, "volume": 27669.54, "close_time": 1751111999999, "quote_volume": 363513.8035, "trades": 1199, "taker_buy_base": 13250.81, "taker_buy_quote": 174133.9581 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 13.11, "high": 13.3, "low": 13.05, "close": 13.28, "volume": 24246.24, "close_time": 1751126399999, "quote_volume": 318781.6818, "trades": 1099, "taker_buy_base": 12386.8, "taker_buy_quote": 162832.3599 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 13.28, "high": 13.41, "low": 13.22, "close": 13.31, "volume": 63004.45, "close_time": 1751140799999, "quote_volume": 839217.7909, "trades": 1988, "taker_buy_base": 33557.8, "taker_buy_quote": 447044.6843 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 13.31, "high": 13.46, "low": 13.29, "close": 13.41, "volume": 27463.4, "close_time": 1751155199999, "quote_volume": 367055.9041, "trades": 1474, "taker_buy_base": 13689.28, "taker_buy_quote": 183015.2257 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 13.41, "high": 13.44, "low": 13.28, "close": 13.29, "volume": 20242.13, "close_time": 1751169599999, "quote_volume": 270593.218, "trades": 1059, "taker_buy_base": 8626.2, "taker_buy_quote": 115310.8459 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 13.29, "high": 13.45, "low": 13.27, "close": 13.45, "volume": 18889.07, "close_time": 1751183999999, "quote_volume": 252355.5198, "trades": 981, "taker_buy_base": 11760.06, "taker_buy_quote": 157186.3969 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 13.45, "high": 13.49, "low": 13.39, "close": 13.46, "volume": 41377.54, "close_time": 1751198399999, "quote_volume": 556201.9111, "trades": 1725, "taker_buy_base": 21279.62, "taker_buy_quote": 286136.8469 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 13.45, "high": 13.46, "low": 13.27, "close": 13.29, "volume": 26035.98, "close_time": 1751212799999, "quote_volume": 348144.7599, "trades": 1597, "taker_buy_base": 10778.86, "taker_buy_quote": 144164.5894 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 13.28, "high": 13.42, "low": 13.26, "close": 13.34, "volume": 31784.28, "close_time": 1751227199999, "quote_volume": 423853.4733, "trades": 1821, "taker_buy_base": 13554.76, "taker_buy_quote": 180686.3473 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 13.34, "high": 13.88, "low": 13.25, "close": 13.7, "volume": 123121.13, "close_time": 1751241599999, "quote_volume": 1682595.1403, "trades": 4602, "taker_buy_base": 63622.96, "taker_buy_quote": 868857.4546 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 13.71, "high": 13.78, "low": 13.48, "close": 13.49, "volume": 75321.51, "close_time": 1751255999999, "quote_volume": 1028729.5338, "trades": 2946, "taker_buy_base": 38350.77, "taker_buy_quote": 523934.8087 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 13.49, "high": 13.5, "low": 13.19, "close": 13.34, "volume": 69522.93, "close_time": 1751270399999, "quote_volume": 928838.2691, "trades": 3675, "taker_buy_base": 34422.56, "taker_buy_quote": 459912.9072 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 13.34, "high": 13.37, "low": 13.17, "close": 13.2, "volume": 52844.04, "close_time": 1751284799999, "quote_volume": 700234.3208, "trades": 2686, "taker_buy_base": 21790.11, "taker_buy_quote": 288530.0469 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 13.2, "high": 13.45, "low": 13.13, "close": 13.38, "volume": 134410.86, "close_time": 1751299199999, "quote_volume": 1784058.2632, "trades": 5878, "taker_buy_base": 61094.8, "taker_buy_quote": 809925.7081 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 13.38, "high": 13.63, "low": 13.26, "close": 13.63, "volume": 58240.41, "close_time": 1751313599999, "quote_volume": 781010.8576, "trades": 3525, "taker_buy_base": 34059.96, "taker_buy_quote": 457039.0237 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 13.62, "high": 13.68, "low": 13.37, "close": 13.39, "volume": 65045.82, "close_time": 1751327999999, "quote_volume": 879948.3368, "trades": 3766, "taker_buy_base": 29569.13, "taker_buy_quote": 400752.8261 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 13.37, "high": 13.44, "low": 13.23, "close": 13.32, "volume": 35428.34, "close_time": 1751342399999, "quote_volume": 471861.2506, "trades": 2096, "taker_buy_base": 17399.01, "taker_buy_quote": 231699.1643 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 13.31, "high": 13.32, "low": 13.08, "close": 13.23, "volume": 52487.06, "close_time": 1751356799999, "quote_volume": 692853.4745, "trades": 2000, "taker_buy_base": 23761.03, "taker_buy_quote": 313766.8422 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 13.22, "high": 13.26, "low": 13.12, "close": 13.14, "volume": 59990.58, "close_time": 1751371199999, "quote_volume": 790235.3724, "trades": 2029, "taker_buy_base": 30727.33, "taker_buy_quote": 404934.5951 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 13.14, "high": 13.18, "low": 12.96, "close": 13.02, "volume": 326482.3, "close_time": 1751385599999, "quote_volume": 4259381.3596, "trades": 8396, "taker_buy_base": 124874.38, "taker_buy_quote": 1630306.1556 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 13.02, "high": 13.07, "low": 12.82, "close": 12.82, "volume": 110775.74, "close_time": 1751399999999, "quote_volume": 1433603.038, "trades": 3653, "taker_buy_base": 51717.89, "taker_buy_quote": 669261.3919 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 12.83, "high": 12.94, "low": 12.79, "close": 12.9, "volume": 56363.52, "close_time": 1751414399999, "quote_volume": 724653.2951, "trades": 2051, "taker_buy_base": 28041.88, "taker_buy_quote": 360549.9592 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 12.9, "high": 12.96, "low": 12.73, "close": 12.91, "volume": 57360.46, "close_time": 1751428799999, "quote_volume": 737969.4246, "trades": 2258, "taker_buy_base": 28535.0, "taker_buy_quote": 367366.1607 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 12.91, "high": 13.09, "low": 12.89, "close": 13.04, "volume": 70712.06, "close_time": 1751443199999, "quote_volume": 921516.4472, "trades": 2475, "taker_buy_base": 38005.82, "taker_buy_quote": 495422.03 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 13.05, "high": 13.19, "low": 13.04, "close": 13.09, "volume": 43328.1, "close_time": 1751457599999, "quote_volume": 567993.0394, "trades": 1980, "taker_buy_base": 21224.49, "taker_buy_quote": 278417.9176 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 13.09, "high": 13.38, "low": 13.0, "close": 13.37, "volume": 166035.02, "close_time": 1751471999999, "quote_volume": 2200832.3975, "trades": 4329, "taker_buy_base": 108736.82, "taker_buy_quote": 1444779.4582 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 13.37, "high": 13.82, "low": 13.37, "close": 13.78, "volume": 231484.16, "close_time": 1751486399999, "quote_volume": 3160255.9705, "trades": 8796, "taker_buy_base": 130833.12, "taker_buy_quote": 1785238.3115 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 13.78, "high": 13.86, "low": 13.55, "close": 13.56, "volume": 81081.35, "close_time": 1751500799999, "quote_volume": 1113464.8095, "trades": 3306, "taker_buy_base": 37917.51, "taker_buy_quote": 521308.3412 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 13.56, "high": 13.62, "low": 13.45, "close": 13.47, "volume": 34681.87, "close_time": 1751515199999, "quote_volume": 469579.537, "trades": 1892, "taker_buy_base": 17595.08, "taker_buy_quote": 238343.4174 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 13.47, "high": 13.92, "low": 13.46, "close": 13.88, "volume": 93583.26, "close_time": 1751529599999, "quote_volume": 1287489.0946, "trades": 3958, "taker_buy_base": 49823.51, "taker_buy_quote": 685986.6265 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 13.89, "high": 13.98, "low": 13.72, "close": 13.82, "volume": 71527.49, "close_time": 1751543999999, "quote_volume": 991540.6308, "trades": 3176, "taker_buy_base": 34316.79, "taker_buy_quote": 475865.9236 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 13.81, "high": 14.08, "low": 13.58, "close": 13.62, "volume": 143243.52, "close_time": 1751558399999, "quote_volume": 1981396.873, "trades": 6633, "taker_buy_base": 68728.07, "taker_buy_quote": 951885.3867 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 13.62, "high": 13.79, "low": 13.61, "close": 13.71, "volume": 41659.37, "close_time": 1751572799999, "quote_volume": 570803.9754, "trades": 2102, "taker_buy_base": 23100.05, "taker_buy_quote": 316518.0753 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 13.71, "high": 13.8, "low": 13.65, "close": 13.68, "volume": 34467.34, "close_time": 1751587199999, "quote_volume": 473596.5569, "trades": 1688, "taker_buy_base": 19362.89, "taker_buy_quote": 266021.9359 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 13.67, "high": 13.78, "low": 13.57, "close": 13.61, "volume": 33161.34, "close_time": 1751601599999, "quote_volume": 452734.9441, "trades": 1516, "taker_buy_base": 16124.42, "taker_buy_quote": 220180.7364 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 13.6, "high": 13.63, "low": 13.37, "close": 13.37, "volume": 53534.24, "close_time": 1751615999999, "quote_volume": 721885.1152, "trades": 2675, "taker_buy_base": 20997.47, "taker_buy_quote": 283253.4484 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 13.37, "high": 13.47, "low": 13.24, "close": 13.35, "volume": 103373.28, "close_time": 1751630399999, "quote_volume": 1381089.1551, "trades": 4383, "taker_buy_base": 49004.95, "taker_buy_quote": 654730.1562 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 13.34, "high": 13.4, "low": 13.06, "close": 13.08, "volume": 75036.45, "close_time": 1751644799999, "quote_volume": 990089.0773, "trades": 3748, "taker_buy_base": 31385.72, "taker_buy_quote": 414199.6553 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 13.08, "high": 13.11, "low": 12.94, "close": 13.02, "volume": 79430.99, "close_time": 1751659199999, "quote_volume": 1034830.2242, "trades": 3877, "taker_buy_base": 31428.59, "taker_buy_quote": 409773.6972 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 13.02, "high": 13.25, "low": 13.0, "close": 13.17, "volume": 26683.0, "close_time": 1751673599999, "quote_volume": 350211.4839, "trades": 1783, "taker_buy_base": 13972.77, "taker_buy_quote": 183530.4233 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 13.18, "high": 13.22, "low": 13.08, "close": 13.19, "volume": 14665.55, "close_time": 1751687999999, "quote_volume": 193242.1417, "trades": 1152, "taker_buy_base": 6416.13, "taker_buy_quote": 84620.0514 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 13.2, "high": 13.27, "low": 13.15, "close": 13.19, "volume": 19046.23, "close_time": 1751702399999, "quote_volume": 251585.8489, "trades": 1282, "taker_buy_base": 9715.29, "taker_buy_quote": 128379.9496 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 13.18, "high": 13.26, "low": 13.11, "close": 13.24, "volume": 16711.31, "close_time": 1751716799999, "quote_volume": 220455.5572, "trades": 1230, "taker_buy_base": 8953.19, "taker_buy_quote": 118181.1113 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 13.24, "high": 13.25, "low": 13.12, "close": 13.13, "volume": 22527.62, "close_time": 1751731199999, "quote_volume": 296753.3525, "trades": 1402, "taker_buy_base": 9537.92, "taker_buy_quote": 125669.6991 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 13.13, "high": 13.16, "low": 13.0, "close": 13.12, "volume": 31803.38, "close_time": 1751745599999, "quote_volume": 415574.7502, "trades": 2032, "taker_buy_base": 11052.33, "taker_buy_quote": 144470.6171 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 13.12, "high": 13.28, "low": 13.1, "close": 13.23, "volume": 24882.23, "close_time": 1751759999999, "quote_volume": 328433.3382, "trades": 1472, "taker_buy_base": 13149.44, "taker_buy_quote": 173657.5655 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 13.24, "high": 13.24, "low": 13.16, "close": 13.2, "volume": 9754.63, "close_time": 1751774399999, "quote_volume": 128737.6956, "trades": 862, "taker_buy_base": 4404.16, "taker_buy_quote": 58135.1796 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 13.21, "high": 13.26, "low": 13.15, "close": 13.16, "volume": 13776.94, "close_time": 1751788799999, "quote_volume": 181748.4431, "trades": 1008, "taker_buy_base": 6111.47, "taker_buy_quote": 80662.3915 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 13.16, "high": 13.21, "low": 13.1, "close": 13.2, "volume": 24663.18, "close_time": 1751803199999, "quote_volume": 324354.6753, "trades": 1485, "taker_buy_base": 10886.78, "taker_buy_quote": 143202.5318 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 13.22, "high": 13.5, "low": 13.17, "close": 13.44, "volume": 59528.58, "close_time": 1751817599999, "quote_volume": 795761.4734, "trades": 3056, "taker_buy_base": 30616.42, "taker_buy_quote": 409476.6361 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 13.44, "high": 13.49, "low": 13.3, "close": 13.39, "volume": 40424.12, "close_time": 1751831999999, "quote_volume": 542333.962, "trades": 1975, "taker_buy_base": 18515.55, "taker_buy_quote": 248458.9318 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 13.38, "high": 13.7, "low": 13.38, "close": 13.48, "volume": 59297.07, "close_time": 1751846399999, "quote_volume": 804343.6242, "trades": 3613, "taker_buy_base": 28528.82, "taker_buy_quote": 386916.6508 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 13.49, "high": 13.68, "low": 13.41, "close": 13.56, "volume": 31024.37, "close_time": 1751860799999, "quote_volume": 419750.0758, "trades": 1712, "taker_buy_base": 16236.66, "taker_buy_quote": 219744.8772 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 13.56, "high": 13.73, "low": 13.49, "close": 13.64, "volume": 57495.99, "close_time": 1751875199999, "quote_volume": 781737.3966, "trades": 2485, "taker_buy_base": 25874.62, "taker_buy_quote": 351739.3909 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 13.63, "high": 13.67, "low": 13.53, "close": 13.58, "volume": 37022.88, "close_time": 1751889599999, "quote_volume": 503122.3625, "trades": 2095, "taker_buy_base": 18373.72, "taker_buy_quote": 249742.3018 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 13.58, "high": 13.68, "low": 13.46, "close": 13.53, "volume": 78074.73, "close_time": 1751903999999, "quote_volume": 1057027.7404, "trades": 3114, "taker_buy_base": 42379.44, "taker_buy_quote": 573894.2461 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 13.54, "high": 13.58, "low": 13.31, "close": 13.43, "volume": 63600.08, "close_time": 1751918399999, "quote_volume": 854698.8785, "trades": 3239, "taker_buy_base": 30025.85, "taker_buy_quote": 403726.4432 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 13.43, "high": 13.44, "low": 13.25, "close": 13.44, "volume": 27229.13, "close_time": 1751932799999, "quote_volume": 363367.3905, "trades": 1850, "taker_buy_base": 13491.33, "taker_buy_quote": 180060.0189 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 13.43, "high": 13.47, "low": 13.2, "close": 13.25, "volume": 40321.35, "close_time": 1751947199999, "quote_volume": 536245.8173, "trades": 2114, "taker_buy_base": 16871.0, "taker_buy_quote": 224575.8458 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 13.24, "high": 13.36, "low": 13.2, "close": 13.36, "volume": 28373.36, "close_time": 1751961599999, "quote_volume": 377163.254, "trades": 1979, "taker_buy_base": 13490.65, "taker_buy_quote": 179280.751 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 13.35, "high": 13.53, "low": 13.25, "close": 13.51, "volume": 34768.59, "close_time": 1751975999999, "quote_volume": 464968.3982, "trades": 2069, "taker_buy_base": 19287.18, "taker_buy_quote": 257894.2058 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 13.5, "high": 13.68, "low": 13.42, "close": 13.49, "volume": 66562.36, "close_time": 1751990399999, "quote_volume": 901570.5417, "trades": 3436, "taker_buy_base": 31427.4, "taker_buy_quote": 425690.046 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 13.5, "high": 13.94, "low": 13.46, "close": 13.92, "volume": 98879.64, "close_time": 1752004799999, "quote_volume": 1363184.523, "trades": 5707, "taker_buy_base": 57162.03, "taker_buy_quote": 788719.8488 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 13.92, "high": 14.0, "low": 13.79, "close": 13.98, "volume": 59577.93, "close_time": 1752019199999, "quote_volume": 827663.571, "trades": 2832, "taker_buy_base": 31994.34, "taker_buy_quote": 444757.0359 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 13.98, "high": 13.99, "low": 13.83, "close": 13.84, "volume": 43342.94, "close_time": 1752033599999, "quote_volume": 602502.9973, "trades": 3000, "taker_buy_base": 21526.05, "taker_buy_quote": 299601.9092 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 13.84, "high": 14.21, "low": 13.82, "close": 14.15, "volume": 100588.98, "close_time": 1752047999999, "quote_volume": 1417468.2948, "trades": 5030, "taker_buy_base": 61744.3, "taker_buy_quote": 870193.9186 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 14.15, "high": 14.19, "low": 13.98, "close": 14.03, "volume": 71108.57, "close_time": 1752062399999, "quote_volume": 1000387.4599, "trades": 3906, "taker_buy_base": 36511.64, "taker_buy_quote": 513688.8071 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 14.04, "high": 14.19, "low": 13.91, "close": 14.02, "volume": 97964.08, "close_time": 1752076799999, "quote_volume": 1377414.9754, "trades": 4791, "taker_buy_base": 51597.89, "taker_buy_quote": 725594.9035 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 14.02, "high": 14.37, "low": 13.93, "close": 14.3, "volume": 142437.1, "close_time": 1752091199999, "quote_volume": 2011925.8788, "trades": 6176, "taker_buy_base": 77748.36, "taker_buy_quote": 1098339.9308 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 14.3, "high": 14.39, "low": 14.1, "close": 14.26, "volume": 97364.78, "close_time": 1752105599999, "quote_volume": 1386768.1671, "trades": 4662, "taker_buy_base": 51208.66, "taker_buy_quote": 729603.5334 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 14.25, "high": 14.39, "low": 14.16, "close": 14.32, "volume": 35564.35, "close_time": 1752119999999, "quote_volume": 507999.1905, "trades": 2233, "taker_buy_base": 17528.62, "taker_buy_quote": 250506.4652 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 14.32, "high": 14.48, "low": 14.24, "close": 14.41, "volume": 132458.89, "close_time": 1752134399999, "quote_volume": 1904622.7078, "trades": 5401, "taker_buy_base": 63116.01, "taker_buy_quote": 906902.8465 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 14.4, "high": 14.49, "low": 14.3, "close": 14.34, "volume": 53956.02, "close_time": 1752148799999, "quote_volume": 776489.9026, "trades": 2831, "taker_buy_base": 25500.44, "taker_buy_quote": 367040.0758 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 14.33, "high": 14.41, "low": 14.23, "close": 14.35, "volume": 75455.24, "close_time": 1752163199999, "quote_volume": 1079693.3845, "trades": 3536, "taker_buy_base": 36330.11, "taker_buy_quote": 520024.8435 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 14.35, "high": 14.75, "low": 14.33, "close": 14.67, "volume": 181114.72, "close_time": 1752177599999, "quote_volume": 2644811.0267, "trades": 9500, "taker_buy_base": 91276.66, "taker_buy_quote": 1332998.3734 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 14.66, "high": 15.35, "low": 14.66, "close": 15.24, "volume": 207840.21, "close_time": 1752191999999, "quote_volume": 3130786.2324, "trades": 10285, "taker_buy_base": 114041.21, "taker_buy_quote": 1717788.7213 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 15.23, "high": 15.44, "low": 15.03, "close": 15.37, "volume": 90832.36, "close_time": 1752206399999, "quote_volume": 1384208.9495, "trades": 4754, "taker_buy_base": 49414.18, "taker_buy_quote": 753093.4274 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 15.37, "high": 15.61, "low": 15.23, "close": 15.27, "volume": 151039.07, "close_time": 1752220799999, "quote_volume": 2330787.5145, "trades": 8465, "taker_buy_base": 75236.84, "taker_buy_quote": 1161553.9938 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 15.28, "high": 15.6, "low": 15.24, "close": 15.44, "volume": 118641.02, "close_time": 1752235199999, "quote_volume": 1830553.3225, "trades": 6553, "taker_buy_base": 56524.98, "taker_buy_quote": 871592.8131 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 15.45, "high": 15.88, "low": 15.42, "close": 15.49, "volume": 255958.98, "close_time": 1752249599999, "quote_volume": 4002539.941, "trades": 11951, "taker_buy_base": 141653.98, "taker_buy_quote": 2215412.4044 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 15.49, "high": 15.85, "low": 15.42, "close": 15.82, "volume": 90004.74, "close_time": 1752263999999, "quote_volume": 1408067.9291, "trades": 6576, "taker_buy_base": 45860.78, "taker_buy_quote": 717474.3124 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 15.8, "high": 15.82, "low": 15.04, "close": 15.29, "volume": 125159.98, "close_time": 1752278399999, "quote_volume": 1920512.3878, "trades": 8064, "taker_buy_base": 53193.9, "taker_buy_quote": 814101.578 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 15.29, "high": 15.48, "low": 15.05, "close": 15.38, "volume": 53478.58, "close_time": 1752292799999, "quote_volume": 818346.7638, "trades": 3843, "taker_buy_base": 25730.32, "taker_buy_quote": 394325.6919 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 15.38, "high": 15.4, "low": 15.11, "close": 15.26, "volume": 51201.86, "close_time": 1752307199999, "quote_volume": 781351.9242, "trades": 3032, "taker_buy_base": 22045.21, "taker_buy_quote": 336419.5837 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 15.25, "high": 15.41, "low": 15.2, "close": 15.27, "volume": 49832.7, "close_time": 1752321599999, "quote_volume": 762997.6037, "trades": 3109, "taker_buy_base": 26983.47, "taker_buy_quote": 413136.2423 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 15.27, "high": 15.31, "low": 14.71, "close": 14.83, "volume": 139200.68, "close_time": 1752335999999, "quote_volume": 2085454.1036, "trades": 7949, "taker_buy_base": 55584.98, "taker_buy_quote": 832912.5035 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 14.83, "high": 15.09, "low": 14.77, "close": 15.06, "volume": 55541.9, "close_time": 1752350399999, "quote_volume": 832572.0817, "trades": 3597, "taker_buy_base": 25407.66, "taker_buy_quote": 380681.6306 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 15.05, "high": 15.14, "low": 14.86, "close": 15.11, "volume": 37351.15, "close_time": 1752364799999, "quote_volume": 560723.913, "trades": 2793, "taker_buy_base": 18665.3, "taker_buy_quote": 280324.2027 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 15.12, "high": 15.21, "low": 15.05, "close": 15.13, "volume": 37584.46, "close_time": 1752379199999, "quote_volume": 568316.4677, "trades": 2455, "taker_buy_base": 17767.52, "taker_buy_quote": 268709.7685 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 15.13, "high": 15.38, "low": 15.11, "close": 15.37, "volume": 84908.63, "close_time": 1752393599999, "quote_volume": 1295444.6812, "trades": 5261, "taker_buy_base": 49190.82, "taker_buy_quote": 751017.3528 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 15.36, "high": 15.43, "low": 15.26, "close": 15.42, "volume": 36151.96, "close_time": 1752407999999, "quote_volume": 554991.642, "trades": 2781, "taker_buy_base": 17405.52, "taker_buy_quote": 267301.2752 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 15.42, "high": 15.95, "low": 15.37, "close": 15.7, "volume": 129955.09, "close_time": 1752422399999, "quote_volume": 2040328.1547, "trades": 9383, "taker_buy_base": 74042.83, "taker_buy_quote": 1163119.8424 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 15.71, "high": 15.93, "low": 15.56, "close": 15.79, "volume": 103893.12, "close_time": 1752436799999, "quote_volume": 1637868.4411, "trades": 6407, "taker_buy_base": 59995.94, "taker_buy_quote": 946640.5119 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 15.8, "high": 15.91, "low": 15.48, "close": 15.66, "volume": 75493.48, "close_time": 1752451199999, "quote_volume": 1182391.9129, "trades": 6047, "taker_buy_base": 35827.61, "taker_buy_quote": 561348.8425 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 15.67, "high": 16.28, "low": 15.63, "close": 16.15, "volume": 83806.79, "close_time": 1752465599999, "quote_volume": 1336138.218, "trades": 7732, "taker_buy_base": 44316.2, "taker_buy_quote": 706665.2907 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 16.16, "high": 16.3, "low": 15.94, "close": 16.17, "volume": 157038.4, "close_time": 1752479999999, "quote_volume": 2536105.5502, "trades": 9687, "taker_buy_base": 74033.9, "taker_buy_quote": 1196107.4958 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 16.17, "high": 16.32, "low": 15.94, "close": 16.25, "volume": 141510.9, "close_time": 1752494399999, "quote_volume": 2285151.3364, "trades": 8178, "taker_buy_base": 69652.96, "taker_buy_quote": 1125411.2066 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 16.25, "high": 16.47, "low": 15.83, "close": 15.98, "volume": 198733.67, "close_time": 1752508799999, "quote_volume": 3223051.1303, "trades": 12352, "taker_buy_base": 109619.32, "taker_buy_quote": 1780856.4034 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 15.98, "high": 16.16, "low": 15.7, "close": 15.75, "volume": 124948.18, "close_time": 1752523199999, "quote_volume": 1986459.3561, "trades": 8283, "taker_buy_base": 59910.86, "taker_buy_quote": 952763.0102 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 15.75, "high": 15.88, "low": 15.58, "close": 15.75, "volume": 124243.02, "close_time": 1752537599999, "quote_volume": 1957263.5566, "trades": 6848, "taker_buy_base": 70402.24, "taker_buy_quote": 1108826.0199 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 15.76, "high": 15.89, "low": 15.17, "close": 15.27, "volume": 144023.55, "close_time": 1752551999999, "quote_volume": 2226421.7107, "trades": 8842, "taker_buy_base": 65157.25, "taker_buy_quote": 1007422.4318 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 15.27, "high": 15.53, "low": 15.15, "close": 15.41, "volume": 92700.7, "close_time": 1752566399999, "quote_volume": 1428101.2695, "trades": 5331, "taker_buy_base": 49466.18, "taker_buy_quote": 762475.2995 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 15.41, "high": 15.53, "low": 15.27, "close": 15.38, "volume": 64890.09, "close_time": 1752580799999, "quote_volume": 998303.5385, "trades": 4193, "taker_buy_base": 31019.53, "taker_buy_quote": 477337.4631 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 15.37, "high": 15.73, "low": 15.18, "close": 15.57, "volume": 147277.42, "close_time": 1752595199999, "quote_volume": 2277860.9266, "trades": 9592, "taker_buy_base": 80648.91, "taker_buy_quote": 1248288.5549 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 15.58, "high": 16.19, "low": 15.56, "close": 15.63, "volume": 205198.11, "close_time": 1752609599999, "quote_volume": 3252401.2393, "trades": 12716, "taker_buy_base": 99570.76, "taker_buy_quote": 1579776.4665 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 15.64, "high": 16.17, "low": 15.58, "close": 16.11, "volume": 99679.85, "close_time": 1752623999999, "quote_volume": 1585222.9206, "trades": 6050, "taker_buy_base": 47617.9, "taker_buy_quote": 757019.1807 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 16.1, "high": 16.22, "low": 15.85, "close": 15.92, "volume": 47387.68, "close_time": 1752638399999, "quote_volume": 761354.9863, "trades": 3765, "taker_buy_base": 23385.35, "taker_buy_quote": 375894.6579 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 15.93, "high": 16.4, "low": 15.83, "close": 16.32, "volume": 88285.91, "close_time": 1752652799999, "quote_volume": 1424818.1688, "trades": 6819, "taker_buy_base": 50655.85, "taker_buy_quote": 818537.5979 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 16.32, "high": 16.62, "low": 16.31, "close": 16.4, "volume": 165253.36, "close_time": 1752667199999, "quote_volume": 2723571.9737, "trades": 11375, "taker_buy_base": 96739.05, "taker_buy_quote": 1594299.384 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 16.41, "high": 16.85, "low": 16.4, "close": 16.62, "volume": 214272.55, "close_time": 1752681599999, "quote_volume": 3557214.8109, "trades": 12449, "taker_buy_base": 110408.19, "taker_buy_quote": 1833005.8586 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 16.62, "high": 17.05, "low": 16.59, "close": 16.9, "volume": 166117.11, "close_time": 1752695999999, "quote_volume": 2798891.3271, "trades": 10344, "taker_buy_base": 95425.74, "taker_buy_quote": 1609882.2445 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 16.88, "high": 17.04, "low": 16.61, "close": 16.69, "volume": 138711.37, "close_time": 1752710399999, "quote_volume": 2338263.5518, "trades": 8665, "taker_buy_base": 70032.14, "taker_buy_quote": 1181163.1182 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 16.68, "high": 16.86, "low": 16.34, "close": 16.43, "volume": 77185.05, "close_time": 1752724799999, "quote_volume": 1278058.7613, "trades": 6358, "taker_buy_base": 38079.46, "taker_buy_quote": 630752.4396 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 16.42, "high": 17.02, "low": 16.37, "close": 16.98, "volume": 123027.89, "close_time": 1752739199999, "quote_volume": 2067277.291, "trades": 7086, "taker_buy_base": 59143.59, "taker_buy_quote": 993817.2586 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 16.99, "high": 17.29, "low": 16.88, "close": 17.09, "volume": 199719.37, "close_time": 1752753599999, "quote_volume": 3420031.1208, "trades": 9003, "taker_buy_base": 100812.78, "taker_buy_quote": 1726878.4428 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 17.09, "high": 17.32, "low": 16.8, "close": 17.15, "volume": 221111.88, "close_time": 1752767999999, "quote_volume": 3780013.2164, "trades": 11358, "taker_buy_base": 112802.52, "taker_buy_quote": 1928147.6298 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 17.15, "high": 17.34, "low": 16.78, "close": 17.07, "volume": 173332.96, "close_time": 1752782399999, "quote_volume": 2960674.9322, "trades": 8871, "taker_buy_base": 79314.74, "taker_buy_quote": 1353726.2735 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 17.08, "high": 18.11, "low": 16.84, "close": 18.01, "volume": 352338.32, "close_time": 1752796799999, "quote_volume": 6172947.8631, "trades": 19692, "taker_buy_base": 196977.57, "taker_buy_quote": 3452438.1946 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 18.01, "high": 18.77, "low": 17.87, "close": 18.75, "volume": 277861.28, "close_time": 1752811199999, "quote_volume": 5126293.8604, "trades": 15005, "taker_buy_base": 142590.82, "taker_buy_quote": 2630914.6838 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 18.76, "high": 19.16, "low": 18.51, "close": 18.51, "volume": 339416.77, "close_time": 1752825599999, "quote_volume": 6412231.0746, "trades": 16439, "taker_buy_base": 142461.49, "taker_buy_quote": 2690523.4563 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 18.53, "high": 18.81, "low": 18.26, "close": 18.35, "volume": 191899.12, "close_time": 1752839999999, "quote_volume": 3553974.7026, "trades": 10343, "taker_buy_base": 91311.35, "taker_buy_quote": 1692562.4305 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 18.36, "high": 18.73, "low": 17.74, "close": 17.94, "volume": 290657.1, "close_time": 1752854399999, "quote_volume": 5304803.8488, "trades": 15408, "taker_buy_base": 144352.72, "taker_buy_quote": 2638674.5259 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 17.93, "high": 18.16, "low": 17.66, "close": 17.72, "volume": 121242.78, "close_time": 1752868799999, "quote_volume": 2172692.6878, "trades": 7225, "taker_buy_base": 55139.96, "taker_buy_quote": 988633.3938 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 17.74, "high": 17.93, "low": 17.33, "close": 17.83, "volume": 153725.53, "close_time": 1752883199999, "quote_volume": 2712638.2666, "trades": 9574, "taker_buy_base": 74180.15, "taker_buy_quote": 1310041.3553 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 17.83, "high": 18.25, "low": 17.55, "close": 18.2, "volume": 64496.72, "close_time": 1752897599999, "quote_volume": 1156901.1918, "trades": 4641, "taker_buy_base": 31818.15, "taker_buy_quote": 571253.299 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 18.2, "high": 18.36, "low": 17.94, "close": 17.97, "volume": 76919.24, "close_time": 1752911999999, "quote_volume": 1393487.9169, "trades": 5269, "taker_buy_base": 32225.95, "taker_buy_quote": 583715.4926 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 17.98, "high": 18.02, "low": 17.71, "close": 17.74, "volume": 47531.8, "close_time": 1752926399999, "quote_volume": 849524.4677, "trades": 4131, "taker_buy_base": 22236.52, "taker_buy_quote": 397783.3173 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 17.73, "high": 17.97, "low": 17.6, "close": 17.93, "volume": 71452.23, "close_time": 1752940799999, "quote_volume": 1267802.9226, "trades": 4715, "taker_buy_base": 34551.61, "taker_buy_quote": 613244.4604 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 17.92, "high": 18.52, "low": 17.87, "close": 18.38, "volume": 189063.25, "close_time": 1752955199999, "quote_volume": 3444355.2875, "trades": 10441, "taker_buy_base": 94481.43, "taker_buy_quote": 1720646.7611 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 18.37, "high": 18.56, "low": 18.13, "close": 18.4, "volume": 125699.64, "close_time": 1752969599999, "quote_volume": 2303653.0417, "trades": 6987, "taker_buy_base": 61421.28, "taker_buy_quote": 1126066.143 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 18.41, "high": 18.84, "low": 18.33, "close": 18.68, "volume": 104505.55, "close_time": 1752983999999, "quote_volume": 1937806.2872, "trades": 6974, "taker_buy_base": 57036.94, "taker_buy_quote": 1058109.4646 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 18.68, "high": 18.97, "low": 18.52, "close": 18.82, "volume": 144200.17, "close_time": 1752998399999, "quote_volume": 2703695.681, "trades": 6991, "taker_buy_base": 75146.98, "taker_buy_quote": 1409136.8104 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 18.82, "high": 19.66, "low": 18.82, "close": 19.41, "volume": 417003.52, "close_time": 1753012799999, "quote_volume": 8058182.4397, "trades": 18070, "taker_buy_base": 236731.88, "taker_buy_quote": 4575395.2956 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 19.41, "high": 20.0, "low": 19.19, "close": 19.72, "volume": 286730.73, "close_time": 1753027199999, "quote_volume": 5598410.3365, "trades": 13774, "taker_buy_base": 168070.29, "taker_buy_quote": 3286085.2953 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 19.73, "high": 19.81, "low": 19.18, "close": 19.45, "volume": 245032.3, "close_time": 1753041599999, "quote_volume": 4774412.2267, "trades": 10874, "taker_buy_base": 110847.87, "taker_buy_quote": 2160101.1671 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 19.46, "high": 19.51, "low": 18.89, "close": 19.29, "volume": 203139.02, "close_time": 1753055999999, "quote_volume": 3908667.9517, "trades": 8552, "taker_buy_base": 92560.91, "taker_buy_quote": 1783300.0224 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 19.29, "high": 19.6, "low": 19.01, "close": 19.59, "volume": 89165.14, "close_time": 1753070399999, "quote_volume": 1720832.035, "trades": 5833, "taker_buy_base": 44992.08, "taker_buy_quote": 869115.2677 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 19.58, "high": 19.95, "low": 19.39, "close": 19.75, "volume": 140364.58, "close_time": 1753084799999, "quote_volume": 2769977.6481, "trades": 7816, "taker_buy_base": 78563.11, "taker_buy_quote": 1549878.7317 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 19.75, "high": 20.29, "low": 19.59, "close": 20.06, "volume": 267424.25, "close_time": 1753099199999, "quote_volume": 5346422.6847, "trades": 12704, "taker_buy_base": 118939.33, "taker_buy_quote": 2379202.6363 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 20.05, "high": 20.25, "low": 19.71, "close": 19.81, "volume": 270900.67, "close_time": 1753113599999, "quote_volume": 5417927.9193, "trades": 11489, "taker_buy_base": 128591.34, "taker_buy_quote": 2574253.3697 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 19.81, "high": 19.85, "low": 19.17, "close": 19.26, "volume": 289526.84, "close_time": 1753127999999, "quote_volume": 5650435.9723, "trades": 12925, "taker_buy_base": 124466.37, "taker_buy_quote": 2430769.4392 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 19.27, "high": 19.63, "low": 19.19, "close": 19.51, "volume": 128663.84, "close_time": 1753142399999, "quote_volume": 2496385.7613, "trades": 5623, "taker_buy_base": 66165.91, "taker_buy_quote": 1284314.349 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 19.52, "high": 20.0, "low": 19.02, "close": 19.56, "volume": 202019.85, "close_time": 1753156799999, "quote_volume": 3942539.2772, "trades": 9850, "taker_buy_base": 102171.96, "taker_buy_quote": 1995415.0798 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 19.56, "high": 19.57, "low": 18.85, "close": 19.06, "volume": 230087.74, "close_time": 1753171199999, "quote_volume": 4405765.6354, "trades": 9203, "taker_buy_base": 105727.17, "taker_buy_quote": 2025697.1528 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 19.07, "high": 19.34, "low": 18.64, "close": 19.23, "volume": 172955.6, "close_time": 1753185599999, "quote_volume": 3278172.0812, "trades": 9185, "taker_buy_base": 86836.28, "taker_buy_quote": 1646409.2972 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 19.23, "high": 19.48, "low": 18.76, "close": 19.35, "volume": 322858.19, "close_time": 1753199999999, "quote_volume": 6186234.452, "trades": 12201, "taker_buy_base": 159422.85, "taker_buy_quote": 3056846.9481 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 19.35, "high": 19.6, "low": 18.98, "close": 19.07, "volume": 237858.81, "close_time": 1753214399999, "quote_volume": 4600044.319, "trades": 9714, "taker_buy_base": 115028.1, "taker_buy_quote": 2225508.7601 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 19.06, "high": 19.7, "low": 19.02, "close": 19.67, "volume": 118465.79, "close_time": 1753228799999, "quote_volume": 2296815.2715, "trades": 6033, "taker_buy_base": 70519.71, "taker_buy_quote": 1367638.3288 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 19.67, "high": 19.78, "low": 19.43, "close": 19.47, "volume": 105526.46, "close_time": 1753243199999, "quote_volume": 2066946.7443, "trades": 5040, "taker_buy_base": 51934.5, "taker_buy_quote": 1017336.3205 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 19.48, "high": 19.72, "low": 19.05, "close": 19.15, "volume": 85963.35, "close_time": 1753257599999, "quote_volume": 1667468.3657, "trades": 4797, "taker_buy_base": 36852.26, "taker_buy_quote": 715801.8649 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 19.15, "high": 19.26, "low": 18.79, "close": 18.93, "volume": 131711.34, "close_time": 1753271999999, "quote_volume": 2501193.4136, "trades": 7009, "taker_buy_base": 64832.1, "taker_buy_quote": 1231512.7599 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 18.93, "high": 18.95, "low": 17.84, "close": 18.51, "volume": 350595.46, "close_time": 1753286399999, "quote_volume": 6424963.714, "trades": 17233, "taker_buy_base": 149799.96, "taker_buy_quote": 2746186.7559 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 18.51, "high": 18.51, "low": 17.7, "close": 18.0, "volume": 190409.86, "close_time": 1753300799999, "quote_volume": 3431431.8204, "trades": 9309, "taker_buy_base": 85689.46, "taker_buy_quote": 1544619.9464 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 17.99, "high": 18.29, "low": 17.57, "close": 18.18, "volume": 171348.89, "close_time": 1753315199999, "quote_volume": 3068056.9905, "trades": 10250, "taker_buy_base": 79171.22, "taker_buy_quote": 1419019.2734 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 18.19, "high": 18.47, "low": 18.06, "close": 18.23, "volume": 137947.51, "close_time": 1753329599999, "quote_volume": 2527975.2416, "trades": 7022, "taker_buy_base": 65800.03, "taker_buy_quote": 1206444.1557 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 18.25, "high": 18.31, "low": 17.16, "close": 17.75, "volume": 239147.77, "close_time": 1753343999999, "quote_volume": 4218559.2284, "trades": 14077, "taker_buy_base": 112046.27, "taker_buy_quote": 1978537.703 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 17.74, "high": 18.15, "low": 17.6, "close": 18.09, "volume": 165934.51, "close_time": 1753358399999, "quote_volume": 2970589.4639, "trades": 7764, "taker_buy_base": 92423.2, "taker_buy_quote": 1654447.6685 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 18.08, "high": 18.69, "low": 17.79, "close": 18.47, "volume": 179517.01, "close_time": 1753372799999, "quote_volume": 3275925.0645, "trades": 9548, "taker_buy_base": 90121.34, "taker_buy_quote": 1645580.153 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 18.49, "high": 18.6, "low": 18.11, "close": 18.35, "volume": 148835.6, "close_time": 1753387199999, "quote_volume": 2738165.623, "trades": 7037, "taker_buy_base": 73541.43, "taker_buy_quote": 1352800.1922 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 18.35, "high": 18.44, "low": 17.84, "close": 17.93, "volume": 83377.31, "close_time": 1753401599999, "quote_volume": 1513301.7948, "trades": 5818, "taker_buy_base": 37616.15, "taker_buy_quote": 683251.4573 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 17.92, "high": 17.93, "low": 17.27, "close": 17.5, "volume": 158135.92, "close_time": 1753415999999, "quote_volume": 2780846.5708, "trades": 9676, "taker_buy_base": 65373.83, "taker_buy_quote": 1150295.9188 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 17.49, "high": 17.71, "low": 17.3, "close": 17.49, "volume": 169545.87, "close_time": 1753430399999, "quote_volume": 2967024.8321, "trades": 8092, "taker_buy_base": 86031.34, "taker_buy_quote": 1506101.6004 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 17.5, "high": 18.42, "low": 17.47, "close": 18.32, "volume": 182069.53, "close_time": 1753444799999, "quote_volume": 3278470.6891, "trades": 11490, "taker_buy_base": 100649.05, "taker_buy_quote": 1811687.1122 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 18.32, "high": 18.49, "low": 17.41, "close": 17.61, "volume": 266691.11, "close_time": 1753459199999, "quote_volume": 4782063.3127, "trades": 12362, "taker_buy_base": 123271.18, "taker_buy_quote": 2210511.033 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 17.61, "high": 17.87, "low": 17.45, "close": 17.73, "volume": 154510.11, "close_time": 1753473599999, "quote_volume": 2732906.5421, "trades": 6668, "taker_buy_base": 74007.23, "taker_buy_quote": 1309602.6004 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 17.72, "high": 18.42, "low": 17.7, "close": 18.29, "volume": 137527.38, "close_time": 1753487999999, "quote_volume": 2496420.7774, "trades": 6506, "taker_buy_base": 78366.07, "taker_buy_quote": 1423463.4638 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 18.28, "high": 18.46, "low": 18.18, "close": 18.38, "volume": 51687.62, "close_time": 1753502399999, "quote_volume": 946607.7597, "trades": 3608, "taker_buy_base": 28002.78, "taker_buy_quote": 513009.4786 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 18.37, "high": 18.43, "low": 18.21, "close": 18.24, "volume": 44330.1, "close_time": 1753516799999, "quote_volume": 811924.0193, "trades": 2830, "taker_buy_base": 22188.53, "taker_buy_quote": 406538.3062 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 18.23, "high": 18.53, "low": 18.23, "close": 18.26, "volume": 61955.36, "close_time": 1753531199999, "quote_volume": 1137688.9711, "trades": 3793, "taker_buy_base": 34079.98, "taker_buy_quote": 626260.7649 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 18.27, "high": 18.46, "low": 18.17, "close": 18.39, "volume": 82526.82, "close_time": 1753545599999, "quote_volume": 1513202.9632, "trades": 5001, "taker_buy_base": 38065.81, "taker_buy_quote": 698595.8722 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 18.4, "high": 18.59, "low": 18.23, "close": 18.56, "volume": 71347.76, "close_time": 1753559999999, "quote_volume": 1313716.8156, "trades": 4308, "taker_buy_base": 38603.6, "taker_buy_quote": 710731.7094 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 18.57, "high": 18.65, "low": 18.34, "close": 18.41, "volume": 103969.78, "close_time": 1753574399999, "quote_volume": 1919442.5654, "trades": 5481, "taker_buy_base": 56790.33, "taker_buy_quote": 1048183.5796 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 18.42, "high": 18.78, "low": 18.37, "close": 18.7, "volume": 61228.37, "close_time": 1753588799999, "quote_volume": 1139868.8216, "trades": 3735, "taker_buy_base": 30988.68, "taker_buy_quote": 576916.4961 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 18.7, "high": 19.08, "low": 18.67, "close": 18.78, "volume": 110126.76, "close_time": 1753603199999, "quote_volume": 2079357.2239, "trades": 5981, "taker_buy_base": 60527.75, "taker_buy_quote": 1142559.285 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 18.79, "high": 19.0, "low": 18.55, "close": 18.77, "volume": 93143.89, "close_time": 1753617599999, "quote_volume": 1749901.1798, "trades": 5106, "taker_buy_base": 43575.85, "taker_buy_quote": 818893.1899 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 18.77, "high": 18.96, "low": 18.66, "close": 18.86, "volume": 95577.08, "close_time": 1753631999999, "quote_volume": 1795058.0751, "trades": 6245, "taker_buy_base": 43421.13, "taker_buy_quote": 815658.9515 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 18.87, "high": 19.13, "low": 18.85, "close": 19.01, "volume": 169937.07, "close_time": 1753646399999, "quote_volume": 3229754.1815, "trades": 8364, "taker_buy_base": 86526.95, "taker_buy_quote": 1644961.3753 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 19.01, "high": 19.3, "low": 18.91, "close": 19.23, "volume": 119928.33, "close_time": 1753660799999, "quote_volume": 2293590.173, "trades": 6514, "taker_buy_base": 63723.38, "taker_buy_quote": 1219430.3179 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 19.24, "high": 19.4, "low": 18.94, "close": 19.14, "volume": 126710.62, "close_time": 1753675199999, "quote_volume": 2430883.4779, "trades": 7210, "taker_buy_base": 61839.02, "taker_buy_quote": 1187289.2929 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 19.14, "high": 19.56, "low": 19.04, "close": 19.3, "volume": 117318.17, "close_time": 1753689599999, "quote_volume": 2272587.0274, "trades": 7752, "taker_buy_base": 68829.69, "taker_buy_quote": 1334159.6712 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 19.29, "high": 19.35, "low": 18.94, "close": 19.09, "volume": 92692.06, "close_time": 1753703999999, "quote_volume": 1773921.721, "trades": 5658, "taker_buy_base": 46885.26, "taker_buy_quote": 897713.3044 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 19.09, "high": 19.13, "low": 18.29, "close": 18.4, "volume": 209955.21, "close_time": 1753718399999, "quote_volume": 3920465.7855, "trades": 10228, "taker_buy_base": 94168.74, "taker_buy_quote": 1757357.4176 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 18.39, "high": 18.51, "low": 18.08, "close": 18.23, "volume": 243507.57, "close_time": 1753732799999, "quote_volume": 4450416.7059, "trades": 10097, "taker_buy_base": 109292.98, "taker_buy_quote": 1997749.8003 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 18.23, "high": 18.27, "low": 17.97, "close": 18.11, "volume": 126294.71, "close_time": 1753747199999, "quote_volume": 2288313.9183, "trades": 5974, "taker_buy_base": 64465.42, "taker_buy_quote": 1168146.9122 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 18.11, "high": 18.3, "low": 17.88, "close": 18.25, "volume": 124511.27, "close_time": 1753761599999, "quote_volume": 2252717.9417, "trades": 6052, "taker_buy_base": 61610.85, "taker_buy_quote": 1115293.4452 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 18.27, "high": 18.6, "low": 18.11, "close": 18.59, "volume": 104393.69, "close_time": 1753775999999, "quote_volume": 1914949.8393, "trades": 5740, "taker_buy_base": 55642.05, "taker_buy_quote": 1020916.737 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 18.59, "high": 18.63, "low": 18.0, "close": 18.13, "volume": 133625.01, "close_time": 1753790399999, "quote_volume": 2439870.4007, "trades": 6780, "taker_buy_base": 66698.19, "taker_buy_quote": 1217614.468 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 18.14, "high": 18.35, "low": 17.61, "close": 17.69, "volume": 212543.05, "close_time": 1753804799999, "quote_volume": 3814287.5423, "trades": 9853, "taker_buy_base": 104339.58, "taker_buy_quote": 1873537.9444 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 17.69, "high": 17.92, "low": 17.47, "close": 17.7, "volume": 166536.65, "close_time": 1753819199999, "quote_volume": 2949361.3104, "trades": 7697, "taker_buy_base": 69980.1, "taker_buy_quote": 1239156.5881 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 17.7, "high": 17.88, "low": 17.55, "close": 17.82, "volume": 140100.3, "close_time": 1753833599999, "quote_volume": 2481849.6822, "trades": 6188, "taker_buy_base": 69321.45, "taker_buy_quote": 1227888.1173 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 17.83, "high": 17.95, "low": 17.62, "close": 17.84, "volume": 85651.78, "close_time": 1753847999999, "quote_volume": 1525034.4212, "trades": 4640, "taker_buy_base": 45170.07, "taker_buy_quote": 804203.3824 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 17.84, "high": 17.89, "low": 17.62, "close": 17.7, "volume": 67061.76, "close_time": 1753862399999, "quote_volume": 1190180.4364, "trades": 3564, "taker_buy_base": 33001.46, "taker_buy_quote": 585889.5555 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 17.71, "high": 17.91, "low": 17.22, "close": 17.31, "volume": 206828.55, "close_time": 1753876799999, "quote_volume": 3610722.2113, "trades": 8157, "taker_buy_base": 71174.67, "taker_buy_quote": 1248506.3208 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 17.3, "high": 17.72, "low": 17.21, "close": 17.59, "volume": 293751.5, "close_time": 1753891199999, "quote_volume": 5118297.7397, "trades": 10339, "taker_buy_base": 173572.57, "taker_buy_quote": 3025427.8494 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 17.6, "high": 17.79, "low": 16.77, "close": 17.47, "volume": 344149.19, "close_time": 1753905599999, "quote_volume": 5949698.7111, "trades": 13597, "taker_buy_base": 155062.63, "taker_buy_quote": 2684508.3881 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 17.48, "high": 17.81, "low": 17.35, "close": 17.71, "volume": 114340.44, "close_time": 1753919999999, "quote_volume": 2007339.7325, "trades": 4665, "taker_buy_base": 58311.84, "taker_buy_quote": 1024121.789 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 17.71, "high": 18.09, "low": 17.64, "close": 18.06, "volume": 60762.75, "close_time": 1753934399999, "quote_volume": 1087531.8017, "trades": 3271, "taker_buy_base": 34578.42, "taker_buy_quote": 619280.7072 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 18.06, "high": 18.13, "low": 17.94, "close": 18.04, "volume": 61122.99, "close_time": 1753948799999, "quote_volume": 1102431.776, "trades": 3519, "taker_buy_base": 27912.23, "taker_buy_quote": 503569.9766 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 18.04, "high": 18.24, "low": 17.92, "close": 17.98, "volume": 107417.6, "close_time": 1753963199999, "quote_volume": 1944682.761, "trades": 6064, "taker_buy_base": 40834.14, "taker_buy_quote": 739153.5479 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 17.98, "high": 18.01, "low": 17.34, "close": 17.53, "volume": 211973.76, "close_time": 1753977599999, "quote_volume": 3726306.5691, "trades": 9065, "taker_buy_base": 102637.12, "taker_buy_quote": 1805126.2137 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 17.52, "high": 17.85, "low": 17.19, "close": 17.23, "volume": 241368.73, "close_time": 1753991999999, "quote_volume": 4219043.2526, "trades": 8201, "taker_buy_base": 117892.6, "taker_buy_quote": 2061344.7218 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 17.22, "high": 17.28, "low": 16.85, "close": 16.93, "volume": 225288.63, "close_time": 1754006399999, "quote_volume": 3843539.2222, "trades": 8783, "taker_buy_base": 105511.98, "taker_buy_quote": 1800801.9636 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 16.93, "high": 17.04, "low": 16.44, "close": 16.87, "volume": 392108.47, "close_time": 1754020799999, "quote_volume": 6577159.5974, "trades": 11611, "taker_buy_base": 186339.69, "taker_buy_quote": 3127020.1118 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 16.87, "high": 16.87, "low": 16.5, "close": 16.64, "volume": 244167.79, "close_time": 1754035199999, "quote_volume": 4063224.0978, "trades": 7309, "taker_buy_base": 121530.28, "taker_buy_quote": 2022698.8808 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 16.63, "high": 16.63, "low": 16.26, "close": 16.6, "volume": 281837.25, "close_time": 1754049599999, "quote_volume": 4639007.4941, "trades": 9160, "taker_buy_base": 133609.52, "taker_buy_quote": 2200399.136 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 16.6, "high": 16.8, "low": 16.16, "close": 16.64, "volume": 333809.5, "close_time": 1754063999999, "quote_volume": 5524801.5241, "trades": 12509, "taker_buy_base": 158668.97, "taker_buy_quote": 2625684.3012 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 16.64, "high": 16.75, "low": 16.15, "close": 16.37, "volume": 248200.2, "close_time": 1754078399999, "quote_volume": 4060269.3099, "trades": 9653, "taker_buy_base": 108611.48, "taker_buy_quote": 1779849.5535 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 16.37, "high": 16.42, "low": 15.66, "close": 16.07, "volume": 328929.94, "close_time": 1754092799999, "quote_volume": 5294044.5169, "trades": 11921, "taker_buy_base": 164774.28, "taker_buy_quote": 2658512.7349 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 16.06, "high": 16.25, "low": 16.03, "close": 16.2, "volume": 78278.88, "close_time": 1754107199999, "quote_volume": 1263225.1778, "trades": 3455, "taker_buy_base": 40065.42, "taker_buy_quote": 646881.7958 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 16.2, "high": 16.24, "low": 15.79, "close": 16.14, "volume": 85903.08, "close_time": 1754121599999, "quote_volume": 1376662.0862, "trades": 4150, "taker_buy_base": 41693.98, "taker_buy_quote": 668411.4817 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 16.14, "high": 16.17, "low": 15.84, "close": 16.03, "volume": 115903.24, "close_time": 1754135999999, "quote_volume": 1854615.2394, "trades": 5372, "taker_buy_base": 61187.35, "taker_buy_quote": 980889.1496 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 16.02, "high": 16.1, "low": 15.73, "close": 15.78, "volume": 112948.11, "close_time": 1754150399999, "quote_volume": 1799314.4854, "trades": 4454, "taker_buy_base": 51768.04, "taker_buy_quote": 825000.6604 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 15.78, "high": 15.93, "low": 15.43, "close": 15.58, "volume": 315429.96, "close_time": 1754164799999, "quote_volume": 4932457.2326, "trades": 12188, "taker_buy_base": 144606.99, "taker_buy_quote": 2266285.9514 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 15.58, "high": 15.8, "low": 15.52, "close": 15.64, "volume": 106836.01, "close_time": 1754179199999, "quote_volume": 1673809.7202, "trades": 4794, "taker_buy_base": 47542.48, "taker_buy_quote": 744965.0919 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 15.64, "high": 15.93, "low": 15.44, "close": 15.9, "volume": 83512.71, "close_time": 1754193599999, "quote_volume": 1312446.9362, "trades": 3851, "taker_buy_base": 42443.64, "taker_buy_quote": 667372.656 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 15.89, "high": 16.04, "low": 15.82, "close": 16.01, "volume": 53836.81, "close_time": 1754207999999, "quote_volume": 858325.7558, "trades": 3121, "taker_buy_base": 28684.09, "taker_buy_quote": 457449.8997 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 16.02, "high": 16.27, "low": 16.0, "close": 16.17, "volume": 84139.43, "close_time": 1754222399999, "quote_volume": 1358298.885, "trades": 6468, "taker_buy_base": 47312.29, "taker_buy_quote": 764059.9838 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 16.17, "high": 16.24, "low": 16.09, "close": 16.24, "volume": 145594.76, "close_time": 1754236799999, "quote_volume": 2352960.8469, "trades": 5887, "taker_buy_base": 62835.84, "taker_buy_quote": 1015574.2808 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 16.23, "high": 16.35, "low": 16.19, "close": 16.27, "volume": 114224.65, "close_time": 1754251199999, "quote_volume": 1857915.5698, "trades": 3531, "taker_buy_base": 67836.26, "taker_buy_quote": 1103337.0 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 16.27, "high": 16.4, "low": 16.2, "close": 16.3, "volume": 93425.58, "close_time": 1754265599999, "quote_volume": 1521357.5497, "trades": 3389, "taker_buy_base": 47271.54, "taker_buy_quote": 770046.1497 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 16.3, "high": 16.65, "low": 16.28, "close": 16.58, "volume": 82947.96, "close_time": 1754279999999, "quote_volume": 1368654.6258, "trades": 3574, "taker_buy_base": 40773.17, "taker_buy_quote": 672859.3678 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 16.59, "high": 16.67, "low": 16.43, "close": 16.64, "volume": 82543.18, "close_time": 1754294399999, "quote_volume": 1366650.5178, "trades": 2975, "taker_buy_base": 37874.28, "taker_buy_quote": 627214.7685 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 16.64, "high": 16.73, "low": 16.55, "close": 16.6, "volume": 115984.98, "close_time": 1754308799999, "quote_volume": 1930303.3682, "trades": 4344, "taker_buy_base": 55376.88, "taker_buy_quote": 921855.288 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 16.6, "high": 16.96, "low": 16.54, "close": 16.93, "volume": 247215.41, "close_time": 1754323199999, "quote_volume": 4151842.5658, "trades": 8657, "taker_buy_base": 122505.42, "taker_buy_quote": 2057793.6446 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 16.93, "high": 17.21, "low": 16.81, "close": 16.85, "volume": 140804.21, "close_time": 1754337599999, "quote_volume": 2395354.6902, "trades": 5956, "taker_buy_base": 64890.2, "taker_buy_quote": 1104348.935 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 16.85, "high": 17.18, "low": 16.82, "close": 17.11, "volume": 76910.7, "close_time": 1754351999999, "quote_volume": 1311019.7394, "trades": 3561, "taker_buy_base": 38744.48, "taker_buy_quote": 660136.8381 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 17.11, "high": 17.12, "low": 16.77, "close": 16.79, "volume": 75099.62, "close_time": 1754366399999, "quote_volume": 1274833.6604, "trades": 3719, "taker_buy_base": 33385.8, "taker_buy_quote": 566829.4896 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 16.79, "high": 16.91, "low": 16.44, "close": 16.5, "volume": 125421.31, "close_time": 1754380799999, "quote_volume": 2090200.4025, "trades": 6695, "taker_buy_base": 57092.13, "taker_buy_quote": 951710.8287 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 16.49, "high": 16.98, "low": 16.46, "close": 16.87, "volume": 90726.51, "close_time": 1754395199999, "quote_volume": 1520127.9252, "trades": 4927, "taker_buy_base": 48950.66, "taker_buy_quote": 819875.6367 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 16.88, "high": 16.9, "low": 16.2, "close": 16.26, "volume": 238657.92, "close_time": 1754409599999, "quote_volume": 3931848.9994, "trades": 10340, "taker_buy_base": 114778.23, "taker_buy_quote": 1891434.8268 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 16.25, "high": 16.44, "low": 16.22, "close": 16.27, "volume": 91979.97, "close_time": 1754423999999, "quote_volume": 1502962.6425, "trades": 3897, "taker_buy_base": 45909.55, "taker_buy_quote": 750204.9132 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 16.27, "high": 16.43, "low": 16.07, "close": 16.38, "volume": 77706.33, "close_time": 1754438399999, "quote_volume": 1266335.5841, "trades": 3727, "taker_buy_base": 38253.33, "taker_buy_quote": 623925.6214 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 16.39, "high": 16.39, "low": 16.05, "close": 16.1, "volume": 61382.93, "close_time": 1754452799999, "quote_volume": 992867.1927, "trades": 2863, "taker_buy_base": 28479.19, "taker_buy_quote": 460457.483 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 16.1, "high": 16.53, "low": 16.04, "close": 16.51, "volume": 93702.15, "close_time": 1754467199999, "quote_volume": 1533526.5751, "trades": 4467, "taker_buy_base": 46457.46, "taker_buy_quote": 759695.2426 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 16.52, "high": 16.54, "low": 16.33, "close": 16.4, "volume": 80063.3, "close_time": 1754481599999, "quote_volume": 1313666.223, "trades": 3234, "taker_buy_base": 41025.09, "taker_buy_quote": 673147.4322 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 16.41, "high": 16.8, "low": 16.25, "close": 16.77, "volume": 131464.13, "close_time": 1754495999999, "quote_volume": 2168059.2086, "trades": 6466, "taker_buy_base": 66784.04, "taker_buy_quote": 1102029.869 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 16.77, "high": 16.9, "low": 16.62, "close": 16.8, "volume": 98531.15, "close_time": 1754510399999, "quote_volume": 1650447.5932, "trades": 4355, "taker_buy_base": 56657.38, "taker_buy_quote": 949240.1651 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 16.79, "high": 16.81, "low": 16.67, "close": 16.68, "volume": 69250.5, "close_time": 1754524799999, "quote_volume": 1159905.4367, "trades": 2735, "taker_buy_base": 35906.47, "taker_buy_quote": 601655.419 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 16.68, "high": 16.81, "low": 16.58, "close": 16.61, "volume": 27873.29, "close_time": 1754539199999, "quote_volume": 464451.5233, "trades": 1569, "taker_buy_base": 11569.82, "taker_buy_quote": 193040.2457 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 16.6, "high": 16.87, "low": 16.59, "close": 16.83, "volume": 160462.8, "close_time": 1754553599999, "quote_volume": 2690294.9625, "trades": 5474, "taker_buy_base": 77997.91, "taker_buy_quote": 1308224.6664 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 16.84, "high": 17.42, "low": 16.82, "close": 17.36, "volume": 154915.3, "close_time": 1754567999999, "quote_volume": 2665271.912, "trades": 8277, "taker_buy_base": 85930.24, "taker_buy_quote": 1477761.4002 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 17.36, "high": 18.11, "low": 17.3, "close": 17.84, "volume": 380432.13, "close_time": 1754582399999, "quote_volume": 6754387.4433, "trades": 16362, "taker_buy_base": 205484.03, "taker_buy_quote": 3645082.861 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 17.85, "high": 18.3, "low": 17.6, "close": 18.3, "volume": 296255.88, "close_time": 1754596799999, "quote_volume": 5323893.3287, "trades": 13697, "taker_buy_base": 147925.58, "taker_buy_quote": 2659213.4311 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 18.3, "high": 18.51, "low": 18.19, "close": 18.48, "volume": 185139.35, "close_time": 1754611199999, "quote_volume": 3404739.6975, "trades": 9345, "taker_buy_base": 98768.42, "taker_buy_quote": 1816379.5592 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 18.48, "high": 19.21, "low": 18.09, "close": 19.2, "volume": 453322.56, "close_time": 1754625599999, "quote_volume": 8400150.3494, "trades": 20892, "taker_buy_base": 220243.95, "taker_buy_quote": 4086869.1137 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 19.2, "high": 19.43, "low": 18.77, "close": 19.34, "volume": 241663.87, "close_time": 1754639999999, "quote_volume": 4624209.8132, "trades": 12930, "taker_buy_base": 120654.68, "taker_buy_quote": 2309679.7472 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 19.33, "high": 19.52, "low": 19.16, "close": 19.5, "volume": 233542.15, "close_time": 1754654399999, "quote_volume": 4513131.4441, "trades": 13403, "taker_buy_base": 121500.62, "taker_buy_quote": 2347635.2301 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 19.5, "high": 19.93, "low": 19.07, "close": 19.21, "volume": 495874.22, "close_time": 1754668799999, "quote_volume": 9712498.4541, "trades": 21623, "taker_buy_base": 198691.28, "taker_buy_quote": 3875011.5648 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 19.21, "high": 19.75, "low": 19.08, "close": 19.75, "volume": 256068.69, "close_time": 1754683199999, "quote_volume": 4966366.6698, "trades": 12103, "taker_buy_base": 130455.34, "taker_buy_quote": 2533512.5917 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 19.75, "high": 19.98, "low": 19.53, "close": 19.9, "volume": 145255.82, "close_time": 1754697599999, "quote_volume": 2868664.3486, "trades": 8379, "taker_buy_base": 72884.76, "taker_buy_quote": 1440965.3813 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 19.9, "high": 20.94, "low": 19.78, "close": 20.88, "volume": 298394.0, "close_time": 1754711999999, "quote_volume": 6083092.047, "trades": 16418, "taker_buy_base": 168696.75, "taker_buy_quote": 3436271.0546 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 20.88, "high": 21.48, "low": 20.68, "close": 20.81, "volume": 490450.9, "close_time": 1754726399999, "quote_volume": 10326195.8514, "trades": 20533, "taker_buy_base": 197733.06, "taker_buy_quote": 4165126.3151 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 20.81, "high": 21.2, "low": 20.71, "close": 20.89, "volume": 201905.67, "close_time": 1754740799999, "quote_volume": 4226663.9688, "trades": 10543, "taker_buy_base": 102295.84, "taker_buy_quote": 2141970.7449 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 20.89, "high": 21.43, "low": 20.84, "close": 21.07, "volume": 279184.65, "close_time": 1754755199999, "quote_volume": 5897091.3458, "trades": 13429, "taker_buy_base": 141094.67, "taker_buy_quote": 2982859.8337 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 21.07, "high": 21.46, "low": 21.07, "close": 21.23, "volume": 159804.51, "close_time": 1754769599999, "quote_volume": 3393949.7948, "trades": 8095, "taker_buy_base": 74764.14, "taker_buy_quote": 1588049.4494 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 21.23, "high": 21.99, "low": 21.13, "close": 21.95, "volume": 288919.49, "close_time": 1754783999999, "quote_volume": 6220700.8518, "trades": 16042, "taker_buy_base": 152584.18, "taker_buy_quote": 3286609.6672 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 21.96, "high": 22.22, "low": 21.24, "close": 21.49, "volume": 253247.47, "close_time": 1754798399999, "quote_volume": 5490730.8283, "trades": 15153, "taker_buy_base": 128360.45, "taker_buy_quote": 2787420.6009 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 21.5, "high": 22.7, "low": 21.39, "close": 21.89, "volume": 419741.56, "close_time": 1754812799999, "quote_volume": 9297634.6415, "trades": 24641, "taker_buy_base": 193508.03, "taker_buy_quote": 4288150.4453 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 21.9, "high": 22.3, "low": 21.54, "close": 21.57, "volume": 307243.72, "close_time": 1754827199999, "quote_volume": 6731596.8807, "trades": 15125, "taker_buy_base": 146118.83, "taker_buy_quote": 3203628.3516 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 21.57, "high": 22.54, "low": 21.16, "close": 22.49, "volume": 355777.23, "close_time": 1754841599999, "quote_volume": 7776826.9697, "trades": 19434, "taker_buy_base": 186908.54, "taker_buy_quote": 4086957.3724 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 22.48, "high": 22.67, "low": 22.01, "close": 22.13, "volume": 303865.19, "close_time": 1754855999999, "quote_volume": 6771870.1475, "trades": 13284, "taker_buy_base": 162768.1, "taker_buy_quote": 3628909.0447 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 22.14, "high": 22.23, "low": 21.79, "close": 22.08, "volume": 152808.88, "close_time": 1754870399999, "quote_volume": 3365405.3495, "trades": 7878, "taker_buy_base": 67141.71, "taker_buy_quote": 1478505.4737 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 22.08, "high": 22.44, "low": 21.82, "close": 22.33, "volume": 209030.92, "close_time": 1754884799999, "quote_volume": 4629615.2693, "trades": 11258, "taker_buy_base": 111220.45, "taker_buy_quote": 2463630.6283 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 22.34, "high": 22.61, "low": 21.9, "close": 21.94, "volume": 235303.64, "close_time": 1754899199999, "quote_volume": 5239488.4687, "trades": 13916, "taker_buy_base": 115375.89, "taker_buy_quote": 2570015.4516 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 21.94, "high": 22.08, "low": 21.19, "close": 21.28, "volume": 260983.46, "close_time": 1754913599999, "quote_volume": 5644276.7371, "trades": 15573, "taker_buy_base": 116603.91, "taker_buy_quote": 2519489.2546 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 21.28, "high": 22.08, "low": 21.19, "close": 21.97, "volume": 366772.26, "close_time": 1754927999999, "quote_volume": 7945498.1505, "trades": 20039, "taker_buy_base": 174702.13, "taker_buy_quote": 3786771.3822 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 21.97, "high": 22.25, "low": 21.25, "close": 21.39, "volume": 203367.3, "close_time": 1754942399999, "quote_volume": 4426110.4394, "trades": 10316, "taker_buy_base": 93913.27, "taker_buy_quote": 2044769.3725 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 21.39, "high": 21.43, "low": 20.85, "close": 21.07, "volume": 178945.7, "close_time": 1754956799999, "quote_volume": 3785604.5717, "trades": 8077, "taker_buy_base": 78234.87, "taker_buy_quote": 1655820.8569 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 21.07, "high": 21.73, "low": 21.04, "close": 21.45, "volume": 111447.08, "close_time": 1754971199999, "quote_volume": 2376153.9111, "trades": 7472, "taker_buy_base": 60401.12, "taker_buy_quote": 1287114.0132 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 21.45, "high": 21.73, "low": 21.33, "close": 21.48, "volume": 151264.42, "close_time": 1754985599999, "quote_volume": 3254397.3903, "trades": 6998, "taker_buy_base": 68813.61, "taker_buy_quote": 1481000.7575 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 21.49, "high": 21.66, "low": 21.0, "close": 21.29, "volume": 177729.31, "close_time": 1754999999999, "quote_volume": 3783047.7687, "trades": 9369, "taker_buy_base": 81297.63, "taker_buy_quote": 1730466.2973 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 21.29, "high": 24.11, "low": 21.28, "close": 24.04, "volume": 1145735.33, "close_time": 1755014399999, "quote_volume": 26218283.3374, "trades": 53638, "taker_buy_base": 582826.0, "taker_buy_quote": 13329829.773 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 24.04, "high": 24.2, "low": 23.17, "close": 23.43, "volume": 454984.66, "close_time": 1755028799999, "quote_volume": 10759296.4458, "trades": 19949, "taker_buy_base": 221847.17, "taker_buy_quote": 5246512.9396 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 23.42, "high": 23.7, "low": 23.11, "close": 23.6, "volume": 332125.86, "close_time": 1755043199999, "quote_volume": 7787939.4213, "trades": 16551, "taker_buy_base": 163623.79, "taker_buy_quote": 3835687.0257 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 23.6, "high": 24.57, "low": 23.3, "close": 24.55, "volume": 332567.26, "close_time": 1755057599999, "quote_volume": 7937811.3607, "trades": 19910, "taker_buy_base": 193288.66, "taker_buy_quote": 4616372.8715 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 24.53, "high": 24.74, "low": 23.25, "close": 23.41, "volume": 294546.3, "close_time": 1755071999999, "quote_volume": 7036649.1366, "trades": 17781, "taker_buy_base": 125295.73, "taker_buy_quote": 2996649.4667 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 23.41, "high": 24.38, "low": 23.34, "close": 24.18, "volume": 391622.83, "close_time": 1755086399999, "quote_volume": 9348623.8331, "trades": 19666, "taker_buy_base": 193914.66, "taker_buy_quote": 4632603.1414 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 24.18, "high": 24.22, "low": 23.37, "close": 23.63, "volume": 458684.45, "close_time": 1755100799999, "quote_volume": 10852533.2431, "trades": 23010, "taker_buy_base": 216739.38, "taker_buy_quote": 5129955.674 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 23.62, "high": 23.96, "low": 23.5, "close": 23.78, "volume": 221818.02, "close_time": 1755115199999, "quote_volume": 5264026.8304, "trades": 11697, "taker_buy_base": 111626.85, "taker_buy_quote": 2649496.2519 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 23.8, "high": 24.18, "low": 23.61, "close": 23.98, "volume": 339208.53, "close_time": 1755129599999, "quote_volume": 8128853.6449, "trades": 14644, "taker_buy_base": 163961.15, "taker_buy_quote": 3930247.4242 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 24.0, "high": 24.32, "low": 23.77, "close": 24.26, "volume": 238241.81, "close_time": 1755143999999, "quote_volume": 5718155.3349, "trades": 12411, "taker_buy_base": 109957.0, "taker_buy_quote": 2638870.1999 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 24.27, "high": 24.28, "low": 23.43, "close": 23.55, "volume": 312591.44, "close_time": 1755158399999, "quote_volume": 7421023.1101, "trades": 16919, "taker_buy_base": 151161.12, "taker_buy_quote": 3587313.992 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 23.55, "high": 23.83, "low": 23.22, "close": 23.36, "volume": 292626.33, "close_time": 1755172799999, "quote_volume": 6857551.3201, "trades": 13741, "taker_buy_base": 138595.47, "taker_buy_quote": 3247839.041 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 23.36, "high": 23.59, "low": 21.32, "close": 22.77, "volume": 1168380.31, "close_time": 1755187199999, "quote_volume": 26459142.7941, "trades": 53588, "taker_buy_base": 546502.32, "taker_buy_quote": 12378931.6477 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 22.78, "high": 22.8, "low": 22.1, "close": 22.42, "volume": 436541.99, "close_time": 1755201599999, "quote_volume": 9813742.6626, "trades": 19218, "taker_buy_base": 180732.17, "taker_buy_quote": 4063626.3295 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 22.4, "high": 22.58, "low": 21.86, "close": 22.47, "volume": 219175.14, "close_time": 1755215999999, "quote_volume": 4875144.068, "trades": 10157, "taker_buy_base": 110340.09, "taker_buy_quote": 2458786.1326 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 22.48, "high": 22.88, "low": 22.19, "close": 22.83, "volume": 132089.56, "close_time": 1755230399999, "quote_volume": 2969704.6561, "trades": 6949, "taker_buy_base": 70216.13, "taker_buy_quote": 1578220.7001 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 22.82, "high": 23.06, "low": 22.46, "close": 22.6, "volume": 161350.8, "close_time": 1755244799999, "quote_volume": 3669579.2715, "trades": 8814, "taker_buy_base": 70123.07, "taker_buy_quote": 1594869.1151 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 22.6, "high": 22.7, "low": 22.16, "close": 22.21, "volume": 156483.97, "close_time": 1755259199999, "quote_volume": 3499733.2797, "trades": 7371, "taker_buy_base": 57695.1, "taker_buy_quote": 1292615.5797 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 22.2, "high": 22.63, "low": 21.43, "close": 21.6, "volume": 451905.88, "close_time": 1755273599999, "quote_volume": 9986645.7916, "trades": 21172, "taker_buy_base": 199889.49, "taker_buy_quote": 4422413.3012 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 21.6, "high": 21.9, "low": 21.38, "close": 21.47, "volume": 215259.98, "close_time": 1755287999999, "quote_volume": 4653171.1036, "trades": 11282, "taker_buy_base": 100862.29, "taker_buy_quote": 2181646.3277 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 21.47, "high": 22.05, "low": 21.38, "close": 21.77, "volume": 135129.6, "close_time": 1755302399999, "quote_volume": 2933003.9803, "trades": 6830, "taker_buy_base": 60971.02, "taker_buy_quote": 1324372.664 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 21.76, "high": 22.16, "low": 21.7, "close": 21.82, "volume": 68616.9, "close_time": 1755316799999, "quote_volume": 1504392.4928, "trades": 4301, "taker_buy_base": 30985.69, "taker_buy_quote": 679875.0949 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 21.83, "high": 22.17, "low": 21.54, "close": 22.07, "volume": 74983.07, "close_time": 1755331199999, "quote_volume": 1633333.0652, "trades": 5234, "taker_buy_base": 43597.07, "taker_buy_quote": 949689.9019 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 22.07, "high": 22.19, "low": 21.46, "close": 21.46, "volume": 175601.13, "close_time": 1755345599999, "quote_volume": 3815488.7824, "trades": 8298, "taker_buy_base": 75825.61, "taker_buy_quote": 1648547.0141 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 21.48, "high": 22.16, "low": 21.42, "close": 22.01, "volume": 230592.25, "close_time": 1755359999999, "quote_volume": 5042565.9088, "trades": 10689, "taker_buy_base": 130590.93, "taker_buy_quote": 2856651.4825 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 22.01, "high": 22.92, "low": 21.96, "close": 22.71, "volume": 295187.35, "close_time": 1755374399999, "quote_volume": 6622406.0877, "trades": 13956, "taker_buy_base": 167472.73, "taker_buy_quote": 3757565.9065 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 22.71, "high": 22.99, "low": 22.57, "close": 22.65, "volume": 142045.56, "close_time": 1755388799999, "quote_volume": 3231738.1446, "trades": 7516, "taker_buy_base": 71250.9, "taker_buy_quote": 1621365.9806 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 22.66, "high": 23.43, "low": 22.38, "close": 23.4, "volume": 157121.09, "close_time": 1755403199999, "quote_volume": 3607553.6554, "trades": 9515, "taker_buy_base": 82452.0, "taker_buy_quote": 1898197.0631 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 23.41, "high": 24.56, "low": 23.37, "close": 24.3, "volume": 468128.47, "close_time": 1755417599999, "quote_volume": 11310943.7461, "trades": 23053, "taker_buy_base": 231592.96, "taker_buy_quote": 5595648.3289 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 24.31, "high": 24.84, "low": 24.18, "close": 24.7, "volume": 344787.81, "close_time": 1755431999999, "quote_volume": 8477676.9679, "trades": 15482, "taker_buy_base": 183896.5, "taker_buy_quote": 4522339.2828 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 24.71, "high": 26.32, "low": 24.39, "close": 26.3, "volume": 787303.02, "close_time": 1755446399999, "quote_volume": 19909732.8889, "trades": 32382, "taker_buy_base": 437684.0, "taker_buy_quote": 11093090.4312 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 26.3, "high": 26.35, "low": 24.82, "close": 25.48, "volume": 748950.78, "close_time": 1755460799999, "quote_volume": 19390596.9873, "trades": 32723, "taker_buy_base": 374359.62, "taker_buy_quote": 9699772.8496 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 25.47, "high": 25.95, "low": 25.42, "close": 25.65, "volume": 399700.43, "close_time": 1755475199999, "quote_volume": 10277792.5487, "trades": 15280, "taker_buy_base": 182395.28, "taker_buy_quote": 4690492.2404 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 25.65, "high": 26.29, "low": 24.59, "close": 25.11, "volume": 921752.88, "close_time": 1755489599999, "quote_volume": 23340755.974, "trades": 38522, "taker_buy_base": 434250.49, "taker_buy_quote": 11015014.5374 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 25.1, "high": 25.14, "low": 24.31, "close": 24.72, "volume": 609883.73, "close_time": 1755503999999, "quote_volume": 15051844.8849, "trades": 24085, "taker_buy_base": 291124.39, "taker_buy_quote": 7184348.3111 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 24.71, "high": 25.35, "low": 24.37, "close": 24.56, "volume": 675230.27, "close_time": 1755518399999, "quote_volume": 16758151.5993, "trades": 24857, "taker_buy_base": 342501.83, "taker_buy_quote": 8500198.5973 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 24.55, "high": 26.01, "low": 24.49, "close": 25.4, "volume": 1095873.09, "close_time": 1755532799999, "quote_volume": 27783875.5376, "trades": 40537, "taker_buy_base": 554329.68, "taker_buy_quote": 14059684.051 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 25.39, "high": 25.96, "low": 24.82, "close": 25.54, "volume": 650396.32, "close_time": 1755547199999, "quote_volume": 16496030.1049, "trades": 28820, "taker_buy_base": 324511.85, "taker_buy_quote": 8239899.5905 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 25.53, "high": 26.74, "low": 25.14, "close": 25.79, "volume": 706279.37, "close_time": 1755561599999, "quote_volume": 18327360.6002, "trades": 32399, "taker_buy_base": 379565.78, "taker_buy_quote": 9860011.4767 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 25.8, "high": 25.82, "low": 24.08, "close": 24.22, "volume": 541895.74, "close_time": 1755575999999, "quote_volume": 13549307.7883, "trades": 24698, "taker_buy_base": 211877.28, "taker_buy_quote": 5316942.3003 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 24.22, "high": 24.67, "low": 23.91, "close": 24.31, "volume": 523314.48, "close_time": 1755590399999, "quote_volume": 12678240.2262, "trades": 20816, "taker_buy_base": 250593.01, "taker_buy_quote": 6070186.3659 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 24.32, "high": 24.92, "low": 24.09, "close": 24.69, "volume": 449988.33, "close_time": 1755604799999, "quote_volume": 10989578.0211, "trades": 20124, "taker_buy_base": 211915.65, "taker_buy_quote": 5173038.3791 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 24.69, "high": 24.95, "low": 23.87, "close": 24.29, "volume": 783871.46, "close_time": 1755619199999, "quote_volume": 19147359.5535, "trades": 28051, "taker_buy_base": 375000.69, "taker_buy_quote": 9158643.862 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 24.28, "high": 24.52, "low": 23.44, "close": 23.87, "volume": 640764.98, "close_time": 1755633599999, "quote_volume": 15302160.0902, "trades": 25168, "taker_buy_base": 293569.2, "taker_buy_quote": 7012838.1489 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 23.87, "high": 24.06, "low": 23.47, "close": 23.55, "volume": 205050.61, "close_time": 1755647999999, "quote_volume": 4887604.6777, "trades": 9748, "taker_buy_base": 106192.5, "taker_buy_quote": 2532373.5248 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 23.56, "high": 24.42, "low": 23.36, "close": 24.0, "volume": 344650.54, "close_time": 1755662399999, "quote_volume": 8202026.3183, "trades": 16914, "taker_buy_base": 173301.89, "taker_buy_quote": 4125874.8311 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 23.99, "high": 24.86, "low": 23.98, "close": 24.43, "volume": 344407.94, "close_time": 1755676799999, "quote_volume": 8424796.6388, "trades": 15559, "taker_buy_base": 166831.75, "taker_buy_quote": 4081271.6697 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 24.43, "high": 25.25, "low": 24.33, "close": 24.95, "volume": 923412.84, "close_time": 1755691199999, "quote_volume": 23089093.7764, "trades": 28854, "taker_buy_base": 431962.23, "taker_buy_quote": 10806209.5433 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 24.95, "high": 26.5, "low": 24.58, "close": 25.95, "volume": 1196989.57, "close_time": 1755705599999, "quote_volume": 30594490.4132, "trades": 47584, "taker_buy_base": 621126.55, "taker_buy_quote": 15905259.1067 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 25.95, "high": 26.37, "low": 25.43, "close": 26.16, "volume": 657026.3, "close_time": 1755719999999, "quote_volume": 16973732.3448, "trades": 26979, "taker_buy_base": 323585.55, "taker_buy_quote": 8366970.2211 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 26.16, "high": 26.89, "low": 26.03, "close": 26.45, "volume": 424729.16, "close_time": 1755734399999, "quote_volume": 11224145.891, "trades": 21912, "taker_buy_base": 226879.42, "taker_buy_quote": 6000598.4949 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 26.44, "high": 26.6, "low": 25.79, "close": 25.82, "volume": 1350725.2, "close_time": 1755748799999, "quote_volume": 35255193.7311, "trades": 42163, "taker_buy_base": 669383.46, "taker_buy_quote": 17472951.3713 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 25.81, "high": 25.88, "low": 25.49, "close": 25.72, "volume": 1487780.82, "close_time": 1755763199999, "quote_volume": 38214071.7739, "trades": 36248, "taker_buy_base": 741060.97, "taker_buy_quote": 19035766.4527 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 25.72, "high": 26.39, "low": 25.61, "close": 26.12, "volume": 944240.11, "close_time": 1755777599999, "quote_volume": 24544977.7182, "trades": 63200, "taker_buy_base": 466891.77, "taker_buy_quote": 12137777.9065 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 26.11, "high": 26.25, "low": 24.97, "close": 25.08, "volume": 1783951.44, "close_time": 1755791999999, "quote_volume": 45878798.0723, "trades": 88309, "taker_buy_base": 846038.11, "taker_buy_quote": 21774388.6335 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 25.09, "high": 25.27, "low": 24.69, "close": 24.93, "volume": 1048570.64, "close_time": 1755806399999, "quote_volume": 26172373.3707, "trades": 47755, "taker_buy_base": 516186.34, "taker_buy_quote": 12885489.3594 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 24.92, "high": 25.15, "low": 24.64, "close": 24.81, "volume": 431689.14, "close_time": 1755820799999, "quote_volume": 10749137.1133, "trades": 23473, "taker_buy_base": 214810.04, "taker_buy_quote": 5349072.4656 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 24.81, "high": 25.23, "low": 24.52, "close": 24.67, "volume": 690327.12, "close_time": 1755835199999, "quote_volume": 17174310.7856, "trades": 35010, "taker_buy_base": 341980.87, "taker_buy_quote": 8509406.3095 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 24.67, "high": 25.21, "low": 24.62, "close": 25.04, "volume": 633232.52, "close_time": 1755849599999, "quote_volume": 15759900.0419, "trades": 27429, "taker_buy_base": 319287.83, "taker_buy_quote": 7947022.4252 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 25.04, "high": 25.3, "low": 24.22, "close": 24.3, "volume": 1113938.28, "close_time": 1755863999999, "quote_volume": 27535539.7217, "trades": 47807, "taker_buy_base": 527950.42, "taker_buy_quote": 13058115.1596 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 24.3, "high": 26.76, "low": 24.11, "close": 26.47, "volume": 3478420.29, "close_time": 1755878399999, "quote_volume": 89555066.7507, "trades": 102235, "taker_buy_base": 1761200.6, "taker_buy_quote": 45354993.0681 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 26.47, "high": 27.89, "low": 26.45, "close": 27.18, "volume": 2425567.85, "close_time": 1755892799999, "quote_volume": 66194466.97, "trades": 73439, "taker_buy_base": 1234719.18, "taker_buy_quote": 33697208.5183 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 27.18, "high": 27.35, "low": 26.62, "close": 26.78, "volume": 746351.41, "close_time": 1755907199999, "quote_volume": 20139058.5107, "trades": 26103, "taker_buy_base": 351505.0, "taker_buy_quote": 9486525.7014 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 26.79, "high": 26.83, "low": 25.85, "close": 25.94, "volume": 760264.4, "close_time": 1755921599999, "quote_volume": 19984516.1894, "trades": 40740, "taker_buy_base": 358698.38, "taker_buy_quote": 9435724.6 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 25.95, "high": 26.24, "low": 25.72, "close": 25.88, "volume": 896523.4, "close_time": 1755935999999, "quote_volume": 23321145.911, "trades": 34841, "taker_buy_base": 435436.16, "taker_buy_quote": 11326697.7006 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 25.87, "high": 26.01, "low": 25.58, "close": 25.65, "volume": 812340.12, "close_time": 1755950399999, "quote_volume": 20899814.5678, "trades": 34353, "taker_buy_base": 397254.8, "taker_buy_quote": 10220893.8586 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 25.65, "high": 26.22, "low": 25.52, "close": 26.0, "volume": 1305656.29, "close_time": 1755964799999, "quote_volume": 33830787.8135, "trades": 45793, "taker_buy_base": 643764.04, "taker_buy_quote": 16683912.7331 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 26.0, "high": 26.2, "low": 25.82, "close": 26.12, "volume": 800164.48, "close_time": 1755979199999, "quote_volume": 20832758.3821, "trades": 32534, "taker_buy_base": 407264.04, "taker_buy_quote": 10603538.5455 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 26.12, "high": 26.38, "low": 25.98, "close": 26.28, "volume": 437227.96, "close_time": 1755993599999, "quote_volume": 11447147.2577, "trades": 20612, "taker_buy_base": 222636.13, "taker_buy_quote": 5829081.7928 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 26.28, "high": 26.33, "low": 25.7, "close": 25.91, "volume": 649699.49, "close_time": 1756007999999, "quote_volume": 16861418.8185, "trades": 31052, "taker_buy_base": 313044.01, "taker_buy_quote": 8124703.7486 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 25.9, "high": 25.96, "low": 25.54, "close": 25.59, "volume": 495885.27, "close_time": 1756022399999, "quote_volume": 12766851.8722, "trades": 22294, "taker_buy_base": 241809.99, "taker_buy_quote": 6226689.2489 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 25.6, "high": 25.75, "low": 25.26, "close": 25.47, "volume": 628379.91, "close_time": 1756036799999, "quote_volume": 16005294.8934, "trades": 26411, "taker_buy_base": 307381.6, "taker_buy_quote": 7831029.5881 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 25.47, "high": 25.88, "low": 25.45, "close": 25.57, "volume": 663584.0, "close_time": 1756051199999, "quote_volume": 17017001.1859, "trades": 28448, "taker_buy_base": 338010.63, "taker_buy_quote": 8667335.9462 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 25.57, "high": 26.62, "low": 25.23, "close": 26.09, "volume": 1906385.38, "close_time": 1756065599999, "quote_volume": 49580094.5139, "trades": 66456, "taker_buy_base": 935977.8, "taker_buy_quote": 24345341.0227 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 26.08, "high": 26.26, "low": 25.4, "close": 25.82, "volume": 1393910.89, "close_time": 1756079999999, "quote_volume": 36039893.0537, "trades": 47292, "taker_buy_base": 690857.41, "taker_buy_quote": 17864477.8509 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 25.82, "high": 26.47, "low": 25.32, "close": 25.94, "volume": 1344288.01, "close_time": 1756094399999, "quote_volume": 34910611.9451, "trades": 48078, "taker_buy_base": 675651.54, "taker_buy_quote": 17563647.7712 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 25.94, "high": 26.41, "low": 24.81, "close": 24.97, "volume": 1444921.66, "close_time": 1756108799999, "quote_volume": 37040556.2839, "trades": 51367, "taker_buy_base": 703283.01, "taker_buy_quote": 18041765.6762 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 24.97, "high": 25.17, "low": 24.32, "close": 24.6, "volume": 1317267.35, "close_time": 1756123199999, "quote_volume": 32595572.789, "trades": 39184, "taker_buy_base": 627438.8, "taker_buy_quote": 15527445.6041 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 24.59, "high": 24.69, "low": 24.23, "close": 24.42, "volume": 1603164.81, "close_time": 1756137599999, "quote_volume": 39257811.8206, "trades": 39211, "taker_buy_base": 797634.18, "taker_buy_quote": 19534684.8469 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 24.42, "high": 24.82, "low": 23.63, "close": 23.66, "volume": 1619164.98, "close_time": 1756151999999, "quote_volume": 39221432.496, "trades": 42501, "taker_buy_base": 781036.06, "taker_buy_quote": 18924261.457 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 23.66, "high": 23.85, "low": 23.07, "close": 23.4, "volume": 1812506.41, "close_time": 1756166399999, "quote_volume": 42377478.4162, "trades": 41535, "taker_buy_base": 864990.31, "taker_buy_quote": 20225288.0125 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 23.39, "high": 23.64, "low": 23.07, "close": 23.18, "volume": 951916.72, "close_time": 1756180799999, "quote_volume": 22220501.1549, "trades": 22825, "taker_buy_base": 471300.89, "taker_buy_quote": 11005663.1384 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 23.17, "high": 23.51, "low": 22.88, "close": 23.15, "volume": 691474.26, "close_time": 1756195199999, "quote_volume": 16060275.0168, "trades": 17272, "taker_buy_base": 336019.35, "taker_buy_quote": 7806583.8021 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 23.15, "high": 23.78, "low": 22.9, "close": 23.56, "volume": 812329.42, "close_time": 1756209599999, "quote_volume": 18936999.9526, "trades": 20313, "taker_buy_base": 419054.2, "taker_buy_quote": 9774976.6657 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 23.56, "high": 24.53, "low": 23.39, "close": 24.17, "volume": 2305999.15, "close_time": 1756223999999, "quote_volume": 55443465.8255, "trades": 47073, "taker_buy_base": 1197307.63, "taker_buy_quote": 28803807.3213 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 24.18, "high": 24.47, "low": 23.96, "close": 24.36, "volume": 1000614.54, "close_time": 1756238399999, "quote_volume": 24187831.3077, "trades": 24116, "taker_buy_base": 463686.16, "taker_buy_quote": 11211653.5885 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 24.35, "high": 24.76, "low": 24.21, "close": 24.39, "volume": 766221.25, "close_time": 1756252799999, "quote_volume": 18736707.2357, "trades": 18728, "taker_buy_base": 380644.33, "taker_buy_quote": 9307483.0317 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 24.39, "high": 24.55, "low": 24.0, "close": 24.35, "volume": 860996.36, "close_time": 1756267199999, "quote_volume": 20856700.1648, "trades": 21002, "taker_buy_base": 402826.42, "taker_buy_quote": 9759082.8753 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 24.35, "high": 24.81, "low": 24.0, "close": 24.16, "volume": 936987.03, "close_time": 1756281599999, "quote_volume": 22750670.4085, "trades": 19622, "taker_buy_base": 481008.77, "taker_buy_quote": 11686927.1937 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 24.17, "high": 24.66, "low": 23.96, "close": 24.37, "volume": 877097.94, "close_time": 1756295999999, "quote_volume": 21351546.1672, "trades": 18550, "taker_buy_base": 440241.09, "taker_buy_quote": 10719337.6383 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 24.36, "high": 24.67, "low": 24.08, "close": 24.3, "volume": 1521464.3, "close_time": 1756310399999, "quote_volume": 36966634.5545, "trades": 28160, "taker_buy_base": 746044.43, "taker_buy_quote": 18127274.0621 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 24.31, "high": 24.59, "low": 24.04, "close": 24.18, "volume": 980330.63, "close_time": 1756324799999, "quote_volume": 23855243.7289, "trades": 21675, "taker_buy_base": 494572.21, "taker_buy_quote": 12037813.7574 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 24.19, "high": 24.48, "low": 23.58, "close": 23.78, "volume": 1893883.81, "close_time": 1756339199999, "quote_volume": 45636458.0365, "trades": 35119, "taker_buy_base": 919285.63, "taker_buy_quote": 22163535.3972 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 23.78, "high": 23.95, "low": 23.56, "close": 23.92, "volume": 919472.61, "close_time": 1756353599999, "quote_volume": 21866503.2388, "trades": 17312, "taker_buy_base": 454687.5, "taker_buy_quote": 10812860.7117 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 23.91, "high": 24.37, "low": 23.81, "close": 24.22, "volume": 729818.54, "close_time": 1756367999999, "quote_volume": 17631402.9834, "trades": 16487, "taker_buy_base": 365840.09, "taker_buy_quote": 8840686.2225 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 24.22, "high": 24.47, "low": 23.59, "close": 23.89, "volume": 600236.69, "close_time": 1756382399999, "quote_volume": 14397380.8179, "trades": 17949, "taker_buy_base": 287391.21, "taker_buy_quote": 6896320.9127 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 23.89, "high": 26.04, "low": 23.8, "close": 24.81, "volume": 4133322.4, "close_time": 1756396799999, "quote_volume": 103823804.0774, "trades": 116115, "taker_buy_base": 2078430.11, "taker_buy_quote": 52205547.8935 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 24.8, "high": 25.29, "low": 24.48, "close": 24.5, "volume": 1612909.78, "close_time": 1756411199999, "quote_volume": 40222372.1565, "trades": 51189, "taker_buy_base": 778929.37, "taker_buy_quote": 19431369.4304 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 24.5, "high": 25.42, "low": 24.43, "close": 25.18, "volume": 718856.67, "close_time": 1756425599999, "quote_volume": 17934235.8587, "trades": 30773, "taker_buy_base": 382389.09, "taker_buy_quote": 9553872.4804 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 25.19, "high": 25.24, "low": 24.13, "close": 24.25, "volume": 758986.52, "close_time": 1756439999999, "quote_volume": 18566751.02, "trades": 27511, "taker_buy_base": 307186.9, "taker_buy_quote": 7511465.5596 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 24.24, "high": 24.29, "low": 23.38, "close": 23.55, "volume": 988266.85, "close_time": 1756454399999, "quote_volume": 23630342.8489, "trades": 41453, "taker_buy_base": 441271.38, "taker_buy_quote": 10544751.4708 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 23.55, "high": 23.59, "low": 23.24, "close": 23.44, "volume": 926958.68, "close_time": 1756468799999, "quote_volume": 21687165.6754, "trades": 26732, "taker_buy_base": 461200.93, "taker_buy_quote": 10788955.6831 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 23.45, "high": 24.14, "low": 23.12, "close": 23.45, "volume": 2275927.53, "close_time": 1756483199999, "quote_volume": 53596436.803, "trades": 52911, "taker_buy_base": 1144787.42, "taker_buy_quote": 26958002.7532 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 23.45, "high": 23.61, "low": 23.12, "close": 23.37, "volume": 953891.22, "close_time": 1756497599999, "quote_volume": 22290532.8836, "trades": 22858, "taker_buy_base": 459230.41, "taker_buy_quote": 10734151.1298 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 23.37, "high": 23.52, "low": 23.13, "close": 23.43, "volume": 565304.69, "close_time": 1756511999999, "quote_volume": 13183988.3467, "trades": 13200, "taker_buy_base": 283822.14, "taker_buy_quote": 6619924.8454 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 23.43, "high": 23.53, "low": 22.83, "close": 23.25, "volume": 899475.02, "close_time": 1756526399999, "quote_volume": 20798838.18, "trades": 18576, "taker_buy_base": 450945.67, "taker_buy_quote": 10432227.5982 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 23.25, "high": 23.53, "low": 23.18, "close": 23.37, "volume": 555124.77, "close_time": 1756540799999, "quote_volume": 12975306.907, "trades": 14254, "taker_buy_base": 282592.44, "taker_buy_quote": 6604919.2629 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 23.37, "high": 23.51, "low": 23.2, "close": 23.4, "volume": 437333.25, "close_time": 1756555199999, "quote_volume": 10208252.1644, "trades": 12584, "taker_buy_base": 192113.12, "taker_buy_quote": 4485203.3437 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 23.4, "high": 23.46, "low": 22.96, "close": 23.41, "volume": 634398.76, "close_time": 1756569599999, "quote_volume": 14692935.6228, "trades": 17304, "taker_buy_base": 309077.39, "taker_buy_quote": 7160425.2807 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 23.41, "high": 23.46, "low": 23.28, "close": 23.38, "volume": 362428.9, "close_time": 1756583999999, "quote_volume": 8468974.589, "trades": 8852, "taker_buy_base": 179101.99, "taker_buy_quote": 4185563.2711 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 23.36, "high": 23.52, "low": 23.27, "close": 23.51, "volume": 207678.12, "close_time": 1756598399999, "quote_volume": 4859105.466, "trades": 6006, "taker_buy_base": 104985.06, "taker_buy_quote": 2456389.049 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 23.5, "high": 23.91, "low": 23.41, "close": 23.89, "volume": 690468.43, "close_time": 1756612799999, "quote_volume": 16367067.9824, "trades": 18646, "taker_buy_base": 363334.19, "taker_buy_quote": 8613841.9991 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 23.89, "high": 23.96, "low": 23.65, "close": 23.72, "volume": 425192.56, "close_time": 1756627199999, "quote_volume": 10111723.0283, "trades": 10717, "taker_buy_base": 203747.54, "taker_buy_quote": 4845464.4786 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 23.73, "high": 23.9, "low": 23.56, "close": 23.82, "volume": 410221.91, "close_time": 1756641599999, "quote_volume": 9739778.9242, "trades": 12759, "taker_buy_base": 234103.66, "taker_buy_quote": 5559793.7242 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 23.81, "high": 24.06, "low": 23.6, "close": 23.79, "volume": 696945.75, "close_time": 1756655999999, "quote_volume": 16608006.5074, "trades": 17539, "taker_buy_base": 363742.82, "taker_buy_quote": 8669654.7182 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 23.79, "high": 23.88, "low": 23.6, "close": 23.65, "volume": 422314.08, "close_time": 1756670399999, "quote_volume": 10022080.4589, "trades": 10170, "taker_buy_base": 191392.99, "taker_buy_quote": 4542660.4644 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 23.66, "high": 23.74, "low": 23.19, "close": 23.2, "volume": 605755.45, "close_time": 1756684799999, "quote_volume": 14236253.8417, "trades": 20740, "taker_buy_base": 304771.05, "taker_buy_quote": 7164546.024 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 23.2, "high": 23.37, "low": 22.93, "close": 23.06, "volume": 981364.49, "close_time": 1756699199999, "quote_volume": 22688625.374, "trades": 28193, "taker_buy_base": 457615.97, "taker_buy_quote": 10580914.1924 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 23.05, "high": 23.64, "low": 22.71, "close": 23.59, "volume": 1071784.13, "close_time": 1756713599999, "quote_volume": 24728037.891, "trades": 27755, "taker_buy_base": 575319.91, "taker_buy_quote": 13285234.9318 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 23.6, "high": 23.86, "low": 23.16, "close": 23.22, "volume": 1242968.77, "close_time": 1756727999999, "quote_volume": 29328500.5737, "trades": 30736, "taker_buy_base": 580060.35, "taker_buy_quote": 13689318.3724 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 23.22, "high": 23.35, "low": 22.73, "close": 22.8, "volume": 694641.48, "close_time": 1756742399999, "quote_volume": 16007868.3369, "trades": 20375, "taker_buy_base": 331101.45, "taker_buy_quote": 7632442.7075 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 22.8, "high": 22.85, "low": 22.54, "close": 22.83, "volume": 717512.18, "close_time": 1756756799999, "quote_volume": 16299984.8766, "trades": 24148, "taker_buy_base": 375555.12, "taker_buy_quote": 8532855.9257 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 22.83, "high": 22.84, "low": 22.06, "close": 22.52, "volume": 1095858.16, "close_time": 1756771199999, "quote_volume": 24523379.3101, "trades": 27765, "taker_buy_base": 542683.88, "taker_buy_quote": 12145063.0653 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 22.52, "high": 23.23, "low": 22.35, "close": 23.14, "volume": 700869.3, "close_time": 1756785599999, "quote_volume": 15957873.8004, "trades": 19754, "taker_buy_base": 357684.85, "taker_buy_quote": 8150492.8353 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 23.14, "high": 23.53, "low": 23.08, "close": 23.23, "volume": 534531.01, "close_time": 1756799999999, "quote_volume": 12458675.5566, "trades": 15438, "taker_buy_base": 264137.68, "taker_buy_quote": 6158059.2938 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 23.23, "high": 23.45, "low": 23.07, "close": 23.11, "volume": 387339.08, "close_time": 1756814399999, "quote_volume": 9019578.0366, "trades": 10662, "taker_buy_base": 191072.86, "taker_buy_quote": 4448965.5042 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 23.1, "high": 23.54, "low": 22.64, "close": 22.85, "volume": 1803404.01, "close_time": 1756828799999, "quote_volume": 41684493.4172, "trades": 36155, "taker_buy_base": 894463.34, "taker_buy_quote": 20680474.3089 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 22.86, "high": 23.16, "low": 22.79, "close": 23.06, "volume": 775993.07, "close_time": 1756843199999, "quote_volume": 17843333.492, "trades": 18835, "taker_buy_base": 385500.05, "taker_buy_quote": 8865160.6069 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 23.06, "high": 23.6, "low": 23.01, "close": 23.49, "volume": 658855.71, "close_time": 1756857599999, "quote_volume": 15419405.745, "trades": 18934, "taker_buy_base": 360696.97, "taker_buy_quote": 8445748.7469 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 23.49, "high": 23.62, "low": 23.21, "close": 23.42, "volume": 483985.51, "close_time": 1756871999999, "quote_volume": 11342217.3631, "trades": 14417, "taker_buy_base": 244419.03, "taker_buy_quote": 5727198.3716 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 23.42, "high": 23.5, "low": 23.22, "close": 23.28, "volume": 394285.92, "close_time": 1756886399999, "quote_volume": 9199762.3844, "trades": 10187, "taker_buy_base": 203822.12, "taker_buy_quote": 4755839.2268 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 23.28, "high": 23.62, "low": 23.23, "close": 23.5, "volume": 434051.97, "close_time": 1756900799999, "quote_volume": 10170690.9015, "trades": 11373, "taker_buy_base": 220644.07, "taker_buy_quote": 5170021.2663 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 23.5, "high": 23.84, "low": 23.37, "close": 23.83, "volume": 800248.8, "close_time": 1756915199999, "quote_volume": 18911596.8996, "trades": 20787, "taker_buy_base": 399773.21, "taker_buy_quote": 9447964.088 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 23.83, "high": 23.92, "low": 23.62, "close": 23.85, "volume": 528915.13, "close_time": 1756929599999, "quote_volume": 12563315.2319, "trades": 14909, "taker_buy_base": 259127.74, "taker_buy_quote": 6155130.797 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 23.85, "high": 23.87, "low": 23.67, "close": 23.7, "volume": 285436.29, "close_time": 1756943999999, "quote_volume": 6783756.8526, "trades": 8515, "taker_buy_base": 140803.47, "taker_buy_quote": 3347109.2189 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 23.7, "high": 23.97, "low": 23.51, "close": 23.55, "volume": 438367.26, "close_time": 1756958399999, "quote_volume": 10405655.9537, "trades": 12069, "taker_buy_base": 223451.29, "taker_buy_quote": 5305718.2217 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 23.55, "high": 23.58, "low": 23.14, "close": 23.29, "volume": 522974.59, "close_time": 1756972799999, "quote_volume": 12203875.2362, "trades": 14671, "taker_buy_base": 235740.37, "taker_buy_quote": 5502015.4949 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 23.28, "high": 23.45, "low": 23.19, "close": 23.3, "volume": 412973.93, "close_time": 1756987199999, "quote_volume": 9625402.921, "trades": 9990, "taker_buy_base": 195090.21, "taker_buy_quote": 4547665.9119 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 23.3, "high": 23.41, "low": 22.47, "close": 22.48, "volume": 937941.38, "close_time": 1757001599999, "quote_volume": 21594494.0688, "trades": 25514, "taker_buy_base": 405298.86, "taker_buy_quote": 9330100.9743 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 22.48, "high": 22.56, "low": 22.19, "close": 22.27, "volume": 504558.97, "close_time": 1757015999999, "quote_volume": 11308632.2776, "trades": 13307, "taker_buy_base": 261546.46, "taker_buy_quote": 5864326.777 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 22.27, "high": 22.63, "low": 22.24, "close": 22.32, "volume": 535031.61, "close_time": 1757030399999, "quote_volume": 12028983.2861, "trades": 14419, "taker_buy_base": 251074.29, "taker_buy_quote": 5643453.9659 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 22.31, "high": 22.51, "low": 22.26, "close": 22.5, "volume": 448826.17, "close_time": 1757044799999, "quote_volume": 10039588.6021, "trades": 12173, "taker_buy_base": 240063.59, "taker_buy_quote": 5369020.151 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 22.5, "high": 23.11, "low": 22.39, "close": 23.08, "volume": 502667.12, "close_time": 1757059199999, "quote_volume": 11427484.8856, "trades": 15825, "taker_buy_base": 268134.29, "taker_buy_quote": 6095961.4466 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 23.07, "high": 23.09, "low": 22.67, "close": 22.83, "volume": 561335.13, "close_time": 1757073599999, "quote_volume": 12822209.4252, "trades": 15165, "taker_buy_base": 273865.36, "taker_buy_quote": 6255630.6713 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 22.83, "high": 23.24, "low": 22.1, "close": 22.24, "volume": 2631709.15, "close_time": 1757087999999, "quote_volume": 59922723.0126, "trades": 45606, "taker_buy_base": 1292061.07, "taker_buy_quote": 29432435.46 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 22.24, "high": 22.49, "low": 22.04, "close": 22.48, "volume": 611127.18, "close_time": 1757102399999, "quote_volume": 13601894.8819, "trades": 15852, "taker_buy_base": 303469.3, "taker_buy_quote": 6757169.5745 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 22.48, "high": 22.55, "low": 22.21, "close": 22.3, "volume": 538694.43, "close_time": 1757116799999, "quote_volume": 12050785.7526, "trades": 13020, "taker_buy_base": 271514.3, "taker_buy_quote": 6074253.3583 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 22.29, "high": 22.51, "low": 22.26, "close": 22.4, "volume": 179838.39, "close_time": 1757131199999, "quote_volume": 4033004.4708, "trades": 7274, "taker_buy_base": 93344.18, "taker_buy_quote": 2093584.109 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 22.41, "high": 22.42, "low": 22.14, "close": 22.22, "volume": 169433.87, "close_time": 1757145599999, "quote_volume": 3767341.5876, "trades": 6754, "taker_buy_base": 78273.29, "taker_buy_quote": 1740522.7835 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 22.22, "high": 22.29, "low": 22.07, "close": 22.27, "volume": 224810.19, "close_time": 1757159999999, "quote_volume": 4987627.2457, "trades": 7401, "taker_buy_base": 99060.42, "taker_buy_quote": 2198231.5172 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 22.28, "high": 22.34, "low": 22.03, "close": 22.07, "volume": 267385.42, "close_time": 1757174399999, "quote_volume": 5932416.9367, "trades": 9040, "taker_buy_base": 136380.95, "taker_buy_quote": 3026680.5257 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 22.06, "high": 22.3, "low": 21.88, "close": 21.9, "volume": 352955.07, "close_time": 1757188799999, "quote_volume": 7799973.8344, "trades": 10898, "taker_buy_base": 182782.7, "taker_buy_quote": 4042806.7346 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 21.9, "high": 22.31, "low": 21.89, "close": 22.2, "volume": 219510.96, "close_time": 1757203199999, "quote_volume": 4861502.9304, "trades": 7722, "taker_buy_base": 113053.23, "taker_buy_quote": 2504875.5474 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 22.2, "high": 22.45, "low": 22.19, "close": 22.38, "volume": 155960.56, "close_time": 1757217599999, "quote_volume": 3482469.5053, "trades": 5395, "taker_buy_base": 80084.08, "taker_buy_quote": 1788265.2441 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 22.39, "high": 22.48, "low": 22.26, "close": 22.31, "volume": 149874.21, "close_time": 1757231999999, "quote_volume": 3351913.9161, "trades": 4555, "taker_buy_base": 71196.38, "taker_buy_quote": 1592155.4804 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 22.31, "high": 22.48, "low": 22.14, "close": 22.38, "volume": 256221.56, "close_time": 1757246399999, "quote_volume": 5718664.5465, "trades": 7642, "taker_buy_base": 133175.77, "taker_buy_quote": 2971802.7318 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 22.38, "high": 22.47, "low": 22.23, "close": 22.41, "volume": 266302.84, "close_time": 1757260799999, "quote_volume": 5953283.0137, "trades": 8130, "taker_buy_base": 134390.47, "taker_buy_quote": 3004450.9617 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 22.4, "high": 22.42, "low": 22.12, "close": 22.21, "volume": 225138.35, "close_time": 1757275199999, "quote_volume": 5011385.617, "trades": 6228, "taker_buy_base": 124051.21, "taker_buy_quote": 2762861.2148 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 22.21, "high": 22.61, "low": 22.17, "close": 22.46, "volume": 330245.44, "close_time": 1757289599999, "quote_volume": 7399638.997, "trades": 10952, "taker_buy_base": 197450.31, "taker_buy_quote": 4425622.8381 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 22.46, "high": 22.8, "low": 22.23, "close": 22.6, "volume": 493972.03, "close_time": 1757303999999, "quote_volume": 11085029.9265, "trades": 13297, "taker_buy_base": 242648.83, "taker_buy_quote": 5444156.1993 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 22.6, "high": 22.62, "low": 22.33, "close": 22.39, "volume": 366291.83, "close_time": 1757318399999, "quote_volume": 8225606.9651, "trades": 8005, "taker_buy_base": 182640.21, "taker_buy_quote": 4101442.5386 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 22.41, "high": 23.21, "low": 22.35, "close": 22.99, "volume": 708945.53, "close_time": 1757332799999, "quote_volume": 16172101.6381, "trades": 19686, "taker_buy_base": 374150.93, "taker_buy_quote": 8534245.4359 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 22.99, "high": 23.31, "low": 22.89, "close": 23.21, "volume": 571710.49, "close_time": 1757347199999, "quote_volume": 13210076.5428, "trades": 16770, "taker_buy_base": 282321.52, "taker_buy_quote": 6525362.9487 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 23.21, "high": 23.31, "low": 22.91, "close": 22.99, "volume": 439918.1, "close_time": 1757361599999, "quote_volume": 10157908.8385, "trades": 13037, "taker_buy_base": 210733.32, "taker_buy_quote": 4866214.2173 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 23.0, "high": 23.19, "low": 22.85, "close": 23.06, "volume": 232433.69, "close_time": 1757375999999, "quote_volume": 5351627.5076, "trades": 8636, "taker_buy_base": 122303.25, "taker_buy_quote": 2816170.1829 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 23.05, "high": 23.3, "low": 22.86, "close": 23.19, "volume": 450298.85, "close_time": 1757390399999, "quote_volume": 10385293.6352, "trades": 14804, "taker_buy_base": 231218.09, "taker_buy_quote": 5331576.4378 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 23.18, "high": 23.78, "low": 23.09, "close": 23.69, "volume": 501955.98, "close_time": 1757404799999, "quote_volume": 11789263.3659, "trades": 17557, "taker_buy_base": 268142.41, "taker_buy_quote": 6299044.3431 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 23.69, "high": 23.83, "low": 23.51, "close": 23.52, "volume": 387522.66, "close_time": 1757419199999, "quote_volume": 9177316.4455, "trades": 13201, "taker_buy_base": 190863.12, "taker_buy_quote": 4520745.959 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 23.53, "high": 23.77, "low": 22.82, "close": 22.94, "volume": 986191.2, "close_time": 1757433599999, "quote_volume": 23052290.9456, "trades": 30792, "taker_buy_base": 475879.5, "taker_buy_quote": 11128650.5787 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 22.94, "high": 23.12, "low": 22.85, "close": 23.08, "volume": 286484.12, "close_time": 1757447999999, "quote_volume": 6581984.6752, "trades": 9735, "taker_buy_base": 131160.27, "taker_buy_quote": 3014132.8922 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 23.08, "high": 23.2, "low": 22.96, "close": 23.05, "volume": 159761.08, "close_time": 1757462399999, "quote_volume": 3684981.3151, "trades": 5826, "taker_buy_base": 75101.73, "taker_buy_quote": 1732566.0617 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 23.06, "high": 23.42, "low": 22.89, "close": 23.39, "volume": 357767.29, "close_time": 1757476799999, "quote_volume": 8290516.2567, "trades": 12864, "taker_buy_base": 194277.29, "taker_buy_quote": 4501756.9471 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 23.4, "high": 23.67, "low": 23.15, "close": 23.45, "volume": 328497.48, "close_time": 1757491199999, "quote_volume": 7683086.6555, "trades": 13682, "taker_buy_base": 162815.95, "taker_buy_quote": 3807989.9431 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 23.45, "high": 23.53, "low": 23.28, "close": 23.36, "volume": 212128.08, "close_time": 1757505599999, "quote_volume": 4966211.3076, "trades": 11034, "taker_buy_base": 101260.76, "taker_buy_quote": 2370518.5571 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 23.36, "high": 23.94, "low": 23.35, "close": 23.69, "volume": 671673.82, "close_time": 1757519999999, "quote_volume": 15921597.2359, "trades": 26927, "taker_buy_base": 344211.82, "taker_buy_quote": 8161972.6367 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 23.69, "high": 23.71, "low": 23.21, "close": 23.32, "volume": 320078.12, "close_time": 1757534399999, "quote_volume": 7515525.959, "trades": 15910, "taker_buy_base": 157867.69, "taker_buy_quote": 3706513.9431 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 23.33, "high": 23.63, "low": 23.31, "close": 23.57, "volume": 175321.9, "close_time": 1757548799999, "quote_volume": 4116523.6105, "trades": 8735, "taker_buy_base": 88080.62, "taker_buy_quote": 2068064.6005 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 23.58, "high": 23.85, "low": 23.44, "close": 23.82, "volume": 161619.55, "close_time": 1757563199999, "quote_volume": 3829268.7081, "trades": 8642, "taker_buy_base": 78264.89, "taker_buy_quote": 1854766.9041 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 23.82, "high": 23.91, "low": 23.66, "close": 23.83, "volume": 261034.19, "close_time": 1757577599999, "quote_volume": 6212156.088, "trades": 9337, "taker_buy_base": 131603.97, "taker_buy_quote": 3132314.2334 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 23.84, "high": 23.86, "low": 23.7, "close": 23.78, "volume": 240502.2, "close_time": 1757591999999, "quote_volume": 5720326.5212, "trades": 9202, "taker_buy_base": 122399.84, "taker_buy_quote": 2911802.694 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 23.78, "high": 24.28, "low": 23.33, "close": 23.53, "volume": 1341773.3, "close_time": 1757606399999, "quote_volume": 31844492.2582, "trades": 39377, "taker_buy_base": 658191.86, "taker_buy_quote": 15624822.7161 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 23.54, "high": 24.0, "low": 23.53, "close": 23.94, "volume": 416057.32, "close_time": 1757620799999, "quote_volume": 9875871.5851, "trades": 17042, "taker_buy_base": 205952.79, "taker_buy_quote": 4889842.8903 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 23.97, "high": 24.51, "low": 23.89, "close": 24.48, "volume": 673108.08, "close_time": 1757635199999, "quote_volume": 16306112.7247, "trades": 19251, "taker_buy_base": 374832.04, "taker_buy_quote": 9079493.8287 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 24.48, "high": 24.77, "low": 24.37, "close": 24.7, "volume": 453196.11, "close_time": 1757649599999, "quote_volume": 11146247.2874, "trades": 17383, "taker_buy_base": 219409.06, "taker_buy_quote": 5397189.4819 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 24.69, "high": 24.84, "low": 24.52, "close": 24.54, "volume": 358815.29, "close_time": 1757663999999, "quote_volume": 8860924.9468, "trades": 13213, "taker_buy_base": 179514.55, "taker_buy_quote": 4434319.6571 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 24.55, "high": 24.56, "low": 24.29, "close": 24.32, "volume": 355332.85, "close_time": 1757678399999, "quote_volume": 8681728.8713, "trades": 15514, "taker_buy_base": 171331.96, "taker_buy_quote": 4186501.2682 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 24.33, "high": 24.68, "low": 24.17, "close": 24.5, "volume": 610750.4, "close_time": 1757692799999, "quote_volume": 14936240.7417, "trades": 24363, "taker_buy_base": 298413.42, "taker_buy_quote": 7299283.0869 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 24.49, "high": 25.19, "low": 24.44, "close": 25.16, "volume": 582389.42, "close_time": 1757707199999, "quote_volume": 14446772.9817, "trades": 29153, "taker_buy_base": 310527.76, "taker_buy_quote": 7709182.153 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 25.15, "high": 25.35, "low": 24.93, "close": 25.15, "volume": 637131.73, "close_time": 1757721599999, "quote_volume": 16006564.1073, "trades": 23024, "taker_buy_base": 321552.52, "taker_buy_quote": 8077524.3867 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 25.16, "high": 25.32, "low": 24.95, "close": 25.25, "volume": 335838.83, "close_time": 1757735999999, "quote_volume": 8436909.7342, "trades": 13441, "taker_buy_base": 174309.5, "taker_buy_quote": 4379270.9837 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 25.24, "high": 25.25, "low": 25.02, "close": 25.19, "volume": 423109.29, "close_time": 1757750399999, "quote_volume": 10633377.0313, "trades": 13994, "taker_buy_base": 261880.63, "taker_buy_quote": 6580924.1133 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 25.19, "high": 25.66, "low": 25.13, "close": 25.31, "volume": 520522.08, "close_time": 1757764799999, "quote_volume": 13221393.0253, "trades": 19864, "taker_buy_base": 241084.31, "taker_buy_quote": 6125441.3911 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 25.3, "high": 25.42, "low": 24.71, "close": 24.85, "volume": 709928.4, "close_time": 1757779199999, "quote_volume": 17762250.9467, "trades": 23967, "taker_buy_base": 342231.41, "taker_buy_quote": 8564108.7701 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 24.85, "high": 24.93, "low": 24.46, "close": 24.77, "volume": 686116.66, "close_time": 1757793599999, "quote_volume": 16961404.7906, "trades": 18996, "taker_buy_base": 336355.59, "taker_buy_quote": 8315809.7373 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 24.77, "high": 25.0, "low": 24.77, "close": 24.9, "volume": 261027.49, "close_time": 1757807999999, "quote_volume": 6496993.8084, "trades": 10874, "taker_buy_base": 125320.67, "taker_buy_quote": 3118245.8676 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 24.9, "high": 25.03, "low": 24.64, "close": 24.69, "volume": 321445.49, "close_time": 1757822399999, "quote_volume": 7988660.4733, "trades": 14368, "taker_buy_base": 161813.18, "taker_buy_quote": 4022274.3055 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 24.69, "high": 24.91, "low": 24.49, "close": 24.62, "volume": 258048.97, "close_time": 1757836799999, "quote_volume": 6375352.2196, "trades": 11421, "taker_buy_base": 122921.56, "taker_buy_quote": 3037688.3319 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 24.62, "high": 24.78, "low": 24.33, "close": 24.38, "volume": 404803.92, "close_time": 1757851199999, "quote_volume": 9946043.7396, "trades": 15399, "taker_buy_base": 188329.7, "taker_buy_quote": 4631847.6544 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 24.38, "high": 24.5, "low": 23.85, "close": 24.06, "volume": 646284.91, "close_time": 1757865599999, "quote_volume": 15609407.6917, "trades": 27070, "taker_buy_base": 332685.44, "taker_buy_quote": 8044358.9512 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 24.05, "high": 24.28, "low": 24.01, "close": 24.17, "volume": 241039.19, "close_time": 1757879999999, "quote_volume": 5825445.1341, "trades": 10579, "taker_buy_base": 123949.59, "taker_buy_quote": 2995689.9006 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 24.17, "high": 24.41, "low": 24.06, "close": 24.11, "volume": 226817.24, "close_time": 1757894399999, "quote_volume": 5493182.4699, "trades": 10768, "taker_buy_base": 103566.1, "taker_buy_quote": 2508630.1361 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 24.11, "high": 24.32, "low": 23.92, "close": 24.27, "volume": 285353.45, "close_time": 1757908799999, "quote_volume": 6890275.506, "trades": 13397, "taker_buy_base": 137297.83, "taker_buy_quote": 3314813.4646 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 24.27, "high": 24.46, "low": 23.77, "close": 23.86, "volume": 516129.47, "close_time": 1757923199999, "quote_volume": 12457273.7394, "trades": 16879, "taker_buy_base": 251645.38, "taker_buy_quote": 6074723.2759 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 23.86, "high": 23.87, "low": 23.2, "close": 23.44, "volume": 1115249.77, "close_time": 1757937599999, "quote_volume": 26159200.5254, "trades": 29002, "taker_buy_base": 568122.35, "taker_buy_quote": 13325025.0641 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 23.43, "high": 23.45, "low": 22.96, "close": 23.18, "volume": 676008.72, "close_time": 1757951999999, "quote_volume": 15724422.4041, "trades": 23745, "taker_buy_base": 315663.15, "taker_buy_quote": 7343683.5606 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 23.18, "high": 23.42, "low": 22.99, "close": 23.36, "volume": 486733.19, "close_time": 1757966399999, "quote_volume": 11288803.7205, "trades": 19300, "taker_buy_base": 246005.96, "taker_buy_quote": 5706681.6465 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 23.36, "high": 23.88, "low": 23.33, "close": 23.57, "volume": 239195.97, "close_time": 1757980799999, "quote_volume": 5644020.1003, "trades": 13663, "taker_buy_base": 122430.94, "taker_buy_quote": 2888584.6267 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 23.58, "high": 23.64, "low": 23.37, "close": 23.37, "volume": 247118.79, "close_time": 1757995199999, "quote_volume": 5811687.8006, "trades": 11231, "taker_buy_base": 125338.55, "taker_buy_quote": 2947896.4343 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 23.37, "high": 23.59, "low": 23.17, "close": 23.5, "volume": 326696.04, "close_time": 1758009599999, "quote_volume": 7652925.4703, "trades": 16985, "taker_buy_base": 139806.98, "taker_buy_quote": 3276069.3643 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 23.5, "high": 23.76, "low": 23.5, "close": 23.62, "volume": 350115.54, "close_time": 1758023999999, "quote_volume": 8277819.2871, "trades": 17350, "taker_buy_base": 164142.07, "taker_buy_quote": 3880751.8689 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 23.63, "high": 23.71, "low": 23.1, "close": 23.47, "volume": 456729.86, "close_time": 1758038399999, "quote_volume": 10688883.4805, "trades": 20853, "taker_buy_base": 230133.56, "taker_buy_quote": 5387034.9777 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 23.46, "high": 23.76, "low": 23.26, "close": 23.59, "volume": 454815.99, "close_time": 1758052799999, "quote_volume": 10706141.8707, "trades": 19687, "taker_buy_base": 236464.84, "taker_buy_quote": 5567386.0758 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 23.58, "high": 23.75, "low": 23.47, "close": 23.5, "volume": 255389.54, "close_time": 1758067199999, "quote_volume": 6025754.45, "trades": 12060, "taker_buy_base": 134636.58, "taker_buy_quote": 3176400.4353 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 23.5, "high": 23.64, "low": 23.3, "close": 23.31, "volume": 300962.3, "close_time": 1758081599999, "quote_volume": 7069193.8927, "trades": 14118, "taker_buy_base": 137726.98, "taker_buy_quote": 3235043.2438 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 23.32, "high": 23.62, "low": 23.21, "close": 23.58, "volume": 376833.48, "close_time": 1758095999999, "quote_volume": 8815657.6644, "trades": 15939, "taker_buy_base": 167909.69, "taker_buy_quote": 3929653.7435 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 23.57, "high": 23.58, "low": 23.01, "close": 23.08, "volume": 380646.48, "close_time": 1758110399999, "quote_volume": 8859164.4137, "trades": 16717, "taker_buy_base": 130919.49, "taker_buy_quote": 3041886.826 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 23.09, "high": 23.13, "low": 22.76, "close": 22.97, "volume": 610420.43, "close_time": 1758124799999, "quote_volume": 14005784.8547, "trades": 27519, "taker_buy_base": 299764.45, "taker_buy_quote": 6879250.6151 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 22.96, "high": 23.51, "low": 22.77, "close": 23.46, "volume": 1744922.81, "close_time": 1758139199999, "quote_volume": 40319051.5821, "trades": 46462, "taker_buy_base": 878636.39, "taker_buy_quote": 20305940.3744 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 23.46, "high": 24.26, "low": 23.25, "close": 24.0, "volume": 681609.37, "close_time": 1758153599999, "quote_volume": 16244656.5525, "trades": 28215, "taker_buy_base": 327643.9, "taker_buy_quote": 7808653.1224 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 24.01, "high": 24.19, "low": 23.85, "close": 24.13, "volume": 416477.07, "close_time": 1758167999999, "quote_volume": 10001895.4137, "trades": 20656, "taker_buy_base": 241452.73, "taker_buy_quote": 5797869.2928 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 24.14, "high": 24.17, "low": 23.69, "close": 23.98, "volume": 356312.17, "close_time": 1758182399999, "quote_volume": 8526582.6415, "trades": 15448, "taker_buy_base": 157255.48, "taker_buy_quote": 3763276.5037 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 23.98, "high": 24.44, "low": 23.92, "close": 24.21, "volume": 656481.28, "close_time": 1758196799999, "quote_volume": 15906920.2814, "trades": 28934, "taker_buy_base": 350511.96, "taker_buy_quote": 8489271.3153 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 24.22, "high": 24.52, "low": 24.07, "close": 24.48, "volume": 723869.34, "close_time": 1758211199999, "quote_volume": 17617665.9372, "trades": 30847, "taker_buy_base": 385541.75, "taker_buy_quote": 9384147.349 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 24.48, "high": 24.62, "low": 24.35, "close": 24.49, "volume": 467609.02, "close_time": 1758225599999, "quote_volume": 11457081.0839, "trades": 21187, "taker_buy_base": 258798.21, "taker_buy_quote": 6343230.7295 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 24.49, "high": 24.76, "low": 24.46, "close": 24.64, "volume": 357815.52, "close_time": 1758239999999, "quote_volume": 8803154.0652, "trades": 16802, "taker_buy_base": 181838.95, "taker_buy_quote": 4473655.4912 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 24.64, "high": 24.89, "low": 24.43, "close": 24.49, "volume": 395041.68, "close_time": 1758254399999, "quote_volume": 9754522.0712, "trades": 17930, "taker_buy_base": 198252.47, "taker_buy_quote": 4895874.3918 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 24.48, "high": 24.86, "low": 24.24, "close": 24.75, "volume": 553615.6, "close_time": 1758268799999, "quote_volume": 13563553.3266, "trades": 24867, "taker_buy_base": 288338.58, "taker_buy_quote": 7066477.1251 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 24.74, "high": 24.87, "low": 23.82, "close": 23.87, "volume": 511253.84, "close_time": 1758283199999, "quote_volume": 12454479.8136, "trades": 26946, "taker_buy_base": 228946.2, "taker_buy_quote": 5584237.1163 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 23.87, "high": 24.0, "low": 23.34, "close": 23.62, "volume": 831106.94, "close_time": 1758297599999, "quote_volume": 19701187.4538, "trades": 33498, "taker_buy_base": 394118.95, "taker_buy_quote": 9342705.8588 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 23.62, "high": 23.74, "low": 23.28, "close": 23.4, "volume": 352316.23, "close_time": 1758311999999, "quote_volume": 8277813.698, "trades": 14537, "taker_buy_base": 177324.06, "taker_buy_quote": 4166047.3291 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 23.39, "high": 23.68, "low": 23.38, "close": 23.49, "volume": 224794.89, "close_time": 1758326399999, "quote_volume": 5282268.711, "trades": 9559, "taker_buy_base": 111146.04, "taker_buy_quote": 2611517.8159 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 23.49, "high": 23.67, "low": 23.35, "close": 23.43, "volume": 193532.43, "close_time": 1758340799999, "quote_volume": 4547212.7663, "trades": 10549, "taker_buy_base": 96147.54, "taker_buy_quote": 2258829.0388 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 23.44, "high": 23.6, "low": 23.38, "close": 23.53, "volume": 182937.42, "close_time": 1758355199999, "quote_volume": 4293871.1141, "trades": 9346, "taker_buy_base": 94809.41, "taker_buy_quote": 2225508.6808 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 23.52, "high": 23.52, "low": 23.15, "close": 23.31, "volume": 237714.0, "close_time": 1758369599999, "quote_volume": 5532689.5677, "trades": 11230, "taker_buy_base": 113671.11, "taker_buy_quote": 2645389.4764 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 23.31, "high": 23.6, "low": 23.09, "close": 23.44, "volume": 235464.17, "close_time": 1758383999999, "quote_volume": 5491982.2343, "trades": 12119, "taker_buy_base": 115483.95, "taker_buy_quote": 2694201.3276 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 23.44, "high": 23.51, "low": 23.24, "close": 23.32, "volume": 171085.01, "close_time": 1758398399999, "quote_volume": 3997894.1063, "trades": 8790, "taker_buy_base": 81040.16, "taker_buy_quote": 1893950.9201 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 23.31, "high": 23.48, "low": 23.29, "close": 23.35, "volume": 107227.14, "close_time": 1758412799999, "quote_volume": 2506984.1187, "trades": 6473, "taker_buy_base": 54869.55, "taker_buy_quote": 1282872.5081 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 23.35, "high": 23.44, "low": 23.26, "close": 23.39, "volume": 135865.21, "close_time": 1758427199999, "quote_volume": 3174040.2136, "trades": 7322, "taker_buy_base": 63617.69, "taker_buy_quote": 1486021.182 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 23.4, "high": 23.5, "low": 23.28, "close": 23.37, "volume": 147200.92, "close_time": 1758441599999, "quote_volume": 3441543.5189, "trades": 7923, "taker_buy_base": 76895.05, "taker_buy_quote": 1797982.2531 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 23.37, "high": 23.42, "low": 23.04, "close": 23.12, "volume": 251492.48, "close_time": 1758455999999, "quote_volume": 5827774.3006, "trades": 13877, "taker_buy_base": 98167.31, "taker_buy_quote": 2275262.884 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 23.13, "high": 23.27, "low": 23.06, "close": 23.11, "volume": 163181.8, "close_time": 1758470399999, "quote_volume": 3780172.6483, "trades": 8506, "taker_buy_base": 80291.88, "taker_buy_quote": 1859959.4021 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 23.11, "high": 23.21, "low": 22.91, "close": 23.19, "volume": 240768.88, "close_time": 1758484799999, "quote_volume": 5554639.2022, "trades": 12154, "taker_buy_base": 117778.71, "taker_buy_quote": 2717692.6472 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 23.19, "high": 23.2, "low": 22.94, "close": 22.97, "volume": 204956.69, "close_time": 1758499199999, "quote_volume": 4724208.3298, "trades": 12356, "taker_buy_base": 100219.66, "taker_buy_quote": 2310774.4442 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 22.96, "high": 23.07, "low": 21.93, "close": 22.2, "volume": 1354794.33, "close_time": 1758513599999, "quote_volume": 30357337.3027, "trades": 41133, "taker_buy_base": 654433.76, "taker_buy_quote": 14660195.8564 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 22.19, "high": 22.27, "low": 20.21, "close": 21.29, "volume": 2193893.93, "close_time": 1758527999999, "quote_volume": 46272299.1299, "trades": 58275, "taker_buy_base": 1042983.85, "taker_buy_quote": 21996133.3165 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 21.3, "high": 21.42, "low": 21.07, "close": 21.23, "volume": 524902.3, "close_time": 1758542399999, "quote_volume": 11157131.4239, "trades": 24045, "taker_buy_base": 260105.39, "taker_buy_quote": 5528685.3531 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 21.23, "high": 21.63, "low": 21.18, "close": 21.21, "volume": 589260.44, "close_time": 1758556799999, "quote_volume": 12628343.2873, "trades": 25887, "taker_buy_base": 283062.69, "taker_buy_quote": 6067240.9198 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 21.22, "high": 21.38, "low": 21.13, "close": 21.19, "volume": 549468.63, "close_time": 1758571199999, "quote_volume": 11677348.825, "trades": 19259, "taker_buy_base": 265764.98, "taker_buy_quote": 5648252.9905 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 21.19, "high": 21.7, "low": 21.16, "close": 21.67, "volume": 259328.54, "close_time": 1758585599999, "quote_volume": 5572552.4064, "trades": 14487, "taker_buy_base": 131058.47, "taker_buy_quote": 2815714.6529 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 21.67, "high": 21.79, "low": 21.19, "close": 21.59, "volume": 470489.38, "close_time": 1758599999999, "quote_volume": 10124409.9199, "trades": 19810, "taker_buy_base": 237855.45, "taker_buy_quote": 5119340.5857 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 21.59, "high": 21.91, "low": 21.37, "close": 21.81, "volume": 694169.92, "close_time": 1758614399999, "quote_volume": 15067361.6247, "trades": 23991, "taker_buy_base": 314433.65, "taker_buy_quote": 6821975.1462 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 21.82, "high": 21.89, "low": 21.7, "close": 21.8, "volume": 412915.67, "close_time": 1758628799999, "quote_volume": 9003803.5321, "trades": 18423, "taker_buy_base": 205938.4, "taker_buy_quote": 4490877.1445 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 21.8, "high": 22.07, "low": 21.74, "close": 21.87, "volume": 569375.86, "close_time": 1758643199999, "quote_volume": 12455691.0544, "trades": 24695, "taker_buy_base": 283755.24, "taker_buy_quote": 6208298.7819 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 21.88, "high": 22.0, "low": 21.54, "close": 21.58, "volume": 475996.78, "close_time": 1758657599999, "quote_volume": 10358216.6261, "trades": 18769, "taker_buy_base": 231705.34, "taker_buy_quote": 5042120.4333 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 21.58, "high": 21.83, "low": 21.48, "close": 21.52, "volume": 229513.06, "close_time": 1758671999999, "quote_volume": 4971352.2263, "trades": 11255, "taker_buy_base": 114175.76, "taker_buy_quote": 2473338.5874 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 21.53, "high": 21.7, "low": 21.17, "close": 21.3, "volume": 432823.87, "close_time": 1758686399999, "quote_volume": 9295237.7094, "trades": 16990, "taker_buy_base": 222244.05, "taker_buy_quote": 4772514.0559 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 21.29, "high": 21.8, "low": 20.98, "close": 21.73, "volume": 586900.22, "close_time": 1758700799999, "quote_volume": 12603789.479, "trades": 21533, "taker_buy_base": 283777.13, "taker_buy_quote": 6092707.806 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 21.73, "high": 21.89, "low": 21.63, "close": 21.78, "volume": 185267.01, "close_time": 1758715199999, "quote_volume": 4027439.4413, "trades": 8554, "taker_buy_base": 90379.62, "taker_buy_quote": 1964935.6351 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 21.78, "high": 21.97, "low": 21.56, "close": 21.77, "volume": 312777.97, "close_time": 1758729599999, "quote_volume": 6807538.9045, "trades": 13186, "taker_buy_base": 156186.0, "taker_buy_quote": 3399966.8492 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 21.78, "high": 21.97, "low": 21.73, "close": 21.84, "volume": 252059.74, "close_time": 1758743999999, "quote_volume": 5507801.7989, "trades": 14093, "taker_buy_base": 130790.38, "taker_buy_quote": 2858390.0566 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 21.84, "high": 21.86, "low": 21.57, "close": 21.62, "volume": 183793.06, "close_time": 1758758399999, "quote_volume": 3989162.8434, "trades": 9412, "taker_buy_base": 93240.95, "taker_buy_quote": 2023559.1936 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 21.62, "high": 21.67, "low": 21.12, "close": 21.3, "volume": 653646.59, "close_time": 1758772799999, "quote_volume": 13972625.2318, "trades": 20784, "taker_buy_base": 312355.27, "taker_buy_quote": 6678196.979 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 21.3, "high": 21.36, "low": 20.9, "close": 20.97, "volume": 647554.48, "close_time": 1758787199999, "quote_volume": 13646150.7082, "trades": 19883, "taker_buy_base": 320136.24, "taker_buy_quote": 6747053.2769 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 20.97, "high": 21.17, "low": 20.71, "close": 20.76, "volume": 501255.49, "close_time": 1758801599999, "quote_volume": 10501999.4699, "trades": 19929, "taker_buy_base": 233749.08, "taker_buy_quote": 4899463.23 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 20.75, "high": 21.16, "low": 20.38, "close": 20.89, "volume": 1393189.73, "close_time": 1758815999999, "quote_volume": 28966973.5401, "trades": 33310, "taker_buy_base": 692257.37, "taker_buy_quote": 14390967.5412 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 20.88, "high": 20.92, "low": 19.84, "close": 20.41, "volume": 1477577.58, "close_time": 1758830399999, "quote_volume": 29946881.4092, "trades": 34303, "taker_buy_base": 726113.3, "taker_buy_quote": 14716660.1909 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 20.42, "high": 20.56, "low": 19.99, "close": 20.16, "volume": 537344.86, "close_time": 1758844799999, "quote_volume": 10881821.3433, "trades": 14891, "taker_buy_base": 261634.12, "taker_buy_quote": 5296563.9848 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 20.16, "high": 20.62, "low": 20.11, "close": 20.56, "volume": 355734.05, "close_time": 1758859199999, "quote_volume": 7266192.5296, "trades": 12602, "taker_buy_base": 178591.15, "taker_buy_quote": 3648193.5665 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 20.57, "high": 20.65, "low": 20.24, "close": 20.38, "volume": 302326.58, "close_time": 1758873599999, "quote_volume": 6173423.2891, "trades": 10138, "taker_buy_base": 136795.06, "taker_buy_quote": 2793556.3728 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 20.38, "high": 20.55, "low": 19.95, "close": 20.19, "volume": 408933.11, "close_time": 1758887999999, "quote_volume": 8268088.511, "trades": 15514, "taker_buy_base": 197054.59, "taker_buy_quote": 3984522.6558 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 20.19, "high": 20.68, "low": 20.02, "close": 20.61, "volume": 903315.92, "close_time": 1758902399999, "quote_volume": 18415492.2502, "trades": 22328, "taker_buy_base": 461443.49, "taker_buy_quote": 9407461.0087 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 20.6, "high": 21.27, "low": 20.59, "close": 20.98, "volume": 610497.76, "close_time": 1758916799999, "quote_volume": 12812186.586, "trades": 18300, "taker_buy_base": 284878.77, "taker_buy_quote": 5977659.9892 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 20.99, "high": 21.15, "low": 20.9, "close": 21.09, "volume": 130604.26, "close_time": 1758931199999, "quote_volume": 2744225.6611, "trades": 5819, "taker_buy_base": 65815.23, "taker_buy_quote": 1383125.7445 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 21.08, "high": 21.14, "low": 20.98, "close": 21.1, "volume": 114445.11, "close_time": 1758945599999, "quote_volume": 2410948.2468, "trades": 6811, "taker_buy_base": 54729.39, "taker_buy_quote": 1152838.592 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 21.09, "high": 21.17, "low": 20.92, "close": 20.97, "volume": 75414.44, "close_time": 1758959999999, "quote_volume": 1587041.6518, "trades": 4463, "taker_buy_base": 34977.74, "taker_buy_quote": 736249.592 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 20.97, "high": 21.13, "low": 20.83, "close": 21.02, "volume": 160037.9, "close_time": 1758974399999, "quote_volume": 3356552.2796, "trades": 7582, "taker_buy_base": 79486.35, "taker_buy_quote": 1667228.584 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 21.02, "high": 21.07, "low": 20.87, "close": 20.97, "volume": 252727.9, "close_time": 1758988799999, "quote_volume": 5300428.1574, "trades": 9022, "taker_buy_base": 119121.42, "taker_buy_quote": 2498315.5461 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 20.97, "high": 20.98, "low": 20.74, "close": 20.85, "volume": 187150.31, "close_time": 1759003199999, "quote_volume": 3898756.7084, "trades": 8460, "taker_buy_base": 93226.82, "taker_buy_quote": 1942135.1063 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 20.85, "high": 21.11, "low": 20.83, "close": 20.93, "volume": 126136.75, "close_time": 1759017599999, "quote_volume": 2644060.7084, "trades": 6513, "taker_buy_base": 64957.67, "taker_buy_quote": 1361678.1823 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 20.93, "high": 20.96, "low": 20.66, "close": 20.73, "volume": 255728.82, "close_time": 1759031999999, "quote_volume": 5313847.1819, "trades": 9353, "taker_buy_base": 123163.59, "taker_buy_quote": 2559840.9288 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 20.73, "high": 20.84, "low": 20.65, "close": 20.75, "volume": 124026.94, "close_time": 1759046399999, "quote_volume": 2572874.1394, "trades": 5603, "taker_buy_base": 62202.19, "taker_buy_quote": 1290434.8154 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 20.74, "high": 20.8, "low": 20.51, "close": 20.58, "volume": 236134.3, "close_time": 1759060799999, "quote_volume": 4868985.2598, "trades": 8015, "taker_buy_base": 113840.84, "taker_buy_quote": 2347648.4425 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 20.57, "high": 21.0, "low": 20.44, "close": 20.99, "volume": 470725.12, "close_time": 1759075199999, "quote_volume": 9719957.2705, "trades": 16429, "taker_buy_base": 245214.37, "taker_buy_quote": 5063538.4873 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 21.0, "high": 21.34, "low": 21.0, "close": 21.23, "volume": 287103.59, "close_time": 1759089599999, "quote_volume": 6079087.0495, "trades": 12012, "taker_buy_base": 147844.26, "taker_buy_quote": 3130803.2555 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 21.22, "high": 21.73, "low": 21.19, "close": 21.69, "volume": 299793.71, "close_time": 1759103999999, "quote_volume": 6448155.961, "trades": 12404, "taker_buy_base": 167378.1, "taker_buy_quote": 3600426.1871 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 21.69, "high": 21.69, "low": 21.4, "close": 21.5, "volume": 230242.93, "close_time": 1759118399999, "quote_volume": 4956386.4821, "trades": 10091, "taker_buy_base": 113019.34, "taker_buy_quote": 2433506.8037 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 21.5, "high": 21.51, "low": 21.17, "close": 21.27, "volume": 249391.99, "close_time": 1759132799999, "quote_volume": 5313941.0959, "trades": 10080, "taker_buy_base": 118060.56, "taker_buy_quote": 2516095.9398 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 21.27, "high": 21.42, "low": 21.07, "close": 21.21, "volume": 309073.64, "close_time": 1759147199999, "quote_volume": 6576206.4354, "trades": 12325, "taker_buy_base": 146123.27, "taker_buy_quote": 3109669.7339 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 21.21, "high": 21.72, "low": 20.92, "close": 21.41, "volume": 689604.58, "close_time": 1759161599999, "quote_volume": 14746156.609, "trades": 22077, "taker_buy_base": 345370.81, "taker_buy_quote": 7386117.2086 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 21.41, "high": 21.77, "low": 21.22, "close": 21.74, "volume": 355963.62, "close_time": 1759175999999, "quote_volume": 7649869.24, "trades": 15738, "taker_buy_base": 173641.49, "taker_buy_quote": 3734637.3993 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 21.74, "high": 21.92, "low": 21.69, "close": 21.75, "volume": 334981.49, "close_time": 1759190399999, "quote_volume": 7311375.0893, "trades": 11699, "taker_buy_base": 163357.68, "taker_buy_quote": 3565643.3238 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 21.75, "high": 21.89, "low": 21.46, "close": 21.49, "volume": 668829.24, "close_time": 1759204799999, "quote_volume": 14469078.8682, "trades": 16956, "taker_buy_base": 334062.59, "taker_buy_quote": 7226331.387 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 21.49, "high": 21.71, "low": 21.36, "close": 21.43, "volume": 391948.75, "close_time": 1759219199999, "quote_volume": 8449303.2939, "trades": 15220, "taker_buy_base": 200684.97, "taker_buy_quote": 4326890.1858 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 21.43, "high": 21.52, "low": 21.25, "close": 21.43, "volume": 419254.31, "close_time": 1759233599999, "quote_volume": 8962174.0759, "trades": 16268, "taker_buy_base": 207504.59, "taker_buy_quote": 4436642.891 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 21.42, "high": 21.52, "low": 20.98, "close": 21.11, "volume": 635370.3, "close_time": 1759247999999, "quote_volume": 13505153.6552, "trades": 21626, "taker_buy_base": 317046.7, "taker_buy_quote": 6740548.9651 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 21.11, "high": 21.55, "low": 21.0, "close": 21.54, "volume": 452805.0, "close_time": 1759262399999, "quote_volume": 9586560.4654, "trades": 16290, "taker_buy_base": 219317.39, "taker_buy_quote": 4644160.6326 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 21.54, "high": 21.7, "low": 21.28, "close": 21.31, "volume": 314017.47, "close_time": 1759276799999, "quote_volume": 6750555.8705, "trades": 11415, "taker_buy_base": 152627.46, "taker_buy_quote": 3281828.8552 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 21.31, "high": 21.58, "low": 21.07, "close": 21.18, "volume": 313591.19, "close_time": 1759291199999, "quote_volume": 6695355.4143, "trades": 13913, "taker_buy_base": 170374.71, "taker_buy_quote": 3636917.931 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 21.19, "high": 21.4, "low": 21.14, "close": 21.34, "volume": 323302.43, "close_time": 1759305599999, "quote_volume": 6882479.9095, "trades": 12316, "taker_buy_base": 156902.04, "taker_buy_quote": 3340852.3379 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 21.34, "high": 22.31, "low": 21.32, "close": 22.24, "volume": 1061625.0, "close_time": 1759319999999, "quote_volume": 23395238.6347, "trades": 29490, "taker_buy_base": 533441.19, "taker_buy_quote": 11755701.093 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 22.25, "high": 22.51, "low": 22.13, "close": 22.42, "volume": 601447.53, "close_time": 1759334399999, "quote_volume": 13406786.738, "trades": 22362, "taker_buy_base": 311734.37, "taker_buy_quote": 6948909.3464 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 22.43, "high": 22.65, "low": 22.3, "close": 22.55, "volume": 319521.71, "close_time": 1759348799999, "quote_volume": 7180186.9653, "trades": 16285, "taker_buy_base": 197833.06, "taker_buy_quote": 4444835.2406 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 22.55, "high": 22.63, "low": 22.26, "close": 22.59, "volume": 276881.29, "close_time": 1759363199999, "quote_volume": 6220364.3384, "trades": 10280, "taker_buy_base": 142703.16, "taker_buy_quote": 3206421.7006 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 22.6, "high": 22.81, "low": 22.44, "close": 22.71, "volume": 426051.15, "close_time": 1759377599999, "quote_volume": 9649229.0253, "trades": 16371, "taker_buy_base": 215488.18, "taker_buy_quote": 4881631.7577 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 22.71, "high": 22.88, "low": 22.57, "close": 22.59, "volume": 375371.38, "close_time": 1759391999999, "quote_volume": 8536868.28, "trades": 13513, "taker_buy_base": 181994.81, "taker_buy_quote": 4139372.0029 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 22.59, "high": 22.64, "low": 22.38, "close": 22.42, "volume": 214243.51, "close_time": 1759406399999, "quote_volume": 4826329.1109, "trades": 11480, "taker_buy_base": 100827.69, "taker_buy_quote": 2272056.19 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 22.41, "high": 22.59, "low": 21.94, "close": 22.43, "volume": 713705.26, "close_time": 1759420799999, "quote_volume": 15899744.5864, "trades": 23070, "taker_buy_base": 346465.49, "taker_buy_quote": 7720211.1646 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 22.43, "high": 23.16, "low": 22.4, "close": 22.95, "volume": 709290.78, "close_time": 1759435199999, "quote_volume": 16128170.1914, "trades": 25387, "taker_buy_base": 352842.81, "taker_buy_quote": 8021447.1447 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 22.96, "high": 23.0, "low": 22.67, "close": 22.8, "volume": 318845.07, "close_time": 1759449599999, "quote_volume": 7273089.1182, "trades": 13120, "taker_buy_base": 160351.81, "taker_buy_quote": 3657847.8845 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 22.8, "high": 22.89, "low": 22.56, "close": 22.62, "volume": 552654.2, "close_time": 1759463999999, "quote_volume": 12543850.3074, "trades": 15403, "taker_buy_base": 278825.15, "taker_buy_quote": 6327655.6757 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 22.62, "high": 22.72, "low": 22.32, "close": 22.4, "volume": 327155.76, "close_time": 1759478399999, "quote_volume": 7361413.8268, "trades": 12985, "taker_buy_base": 169387.38, "taker_buy_quote": 3810420.6748 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 22.4, "high": 22.5, "low": 22.24, "close": 22.29, "volume": 315267.39, "close_time": 1759492799999, "quote_volume": 7051487.3105, "trades": 13259, "taker_buy_base": 162529.78, "taker_buy_quote": 3636582.1131 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 22.3, "high": 22.76, "low": 22.11, "close": 22.73, "volume": 459491.89, "close_time": 1759507199999, "quote_volume": 10279225.4545, "trades": 18608, "taker_buy_base": 216742.01, "taker_buy_quote": 4850221.1793 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 22.75, "high": 23.11, "low": 22.12, "close": 22.64, "volume": 820844.25, "close_time": 1759521599999, "quote_volume": 18544910.3988, "trades": 30337, "taker_buy_base": 425885.11, "taker_buy_quote": 9624594.623 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 22.64, "high": 22.73, "low": 22.5, "close": 22.52, "volume": 208571.53, "close_time": 1759535999999, "quote_volume": 4716131.2324, "trades": 9328, "taker_buy_base": 112188.94, "taker_buy_quote": 2537735.7221 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 22.53, "high": 22.64, "low": 22.17, "close": 22.24, "volume": 229976.81, "close_time": 1759550399999, "quote_volume": 5132920.2606, "trades": 9162, "taker_buy_base": 112013.55, "taker_buy_quote": 2500485.1179 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 22.23, "high": 22.31, "low": 22.06, "close": 22.09, "volume": 177368.01, "close_time": 1759564799999, "quote_volume": 3939649.8163, "trades": 7729, "taker_buy_base": 81419.25, "taker_buy_quote": 1808558.1038 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 22.1, "high": 22.1, "low": 21.77, "close": 21.86, "volume": 265094.88, "close_time": 1759579199999, "quote_volume": 5809560.0947, "trades": 11376, "taker_buy_base": 119079.17, "taker_buy_quote": 2609579.1856 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 21.86, "high": 22.19, "low": 21.79, "close": 21.85, "volume": 246955.16, "close_time": 1759593599999, "quote_volume": 5425145.0865, "trades": 9730, "taker_buy_base": 118831.55, "taker_buy_quote": 2610650.6516 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 21.86, "high": 22.04, "low": 21.84, "close": 22.02, "volume": 133655.04, "close_time": 1759607999999, "quote_volume": 2932160.3077, "trades": 5982, "taker_buy_base": 65216.14, "taker_buy_quote": 1430952.6389 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 22.02, "high": 22.15, "low": 22.0, "close": 22.04, "volume": 107464.66, "close_time": 1759622399999, "quote_volume": 2371052.5209, "trades": 5203, "taker_buy_base": 62738.42, "taker_buy_quote": 1384142.1222 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 22.04, "high": 22.62, "low": 21.95, "close": 22.37, "volume": 312954.41, "close_time": 1759636799999, "quote_volume": 6992837.8634, "trades": 12554, "taker_buy_base": 163273.21, "taker_buy_quote": 3649260.3709 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 22.37, "high": 22.85, "low": 22.35, "close": 22.83, "volume": 375950.65, "close_time": 1759651199999, "quote_volume": 8487514.9284, "trades": 14220, "taker_buy_base": 183759.75, "taker_buy_quote": 4150048.6465 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 22.83, "high": 22.94, "low": 22.49, "close": 22.76, "volume": 391220.03, "close_time": 1759665599999, "quote_volume": 8888352.8377, "trades": 16238, "taker_buy_base": 209140.65, "taker_buy_quote": 4752339.1305 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 22.76, "high": 22.77, "low": 22.41, "close": 22.48, "volume": 194572.33, "close_time": 1759679999999, "quote_volume": 4389320.4429, "trades": 8525, "taker_buy_base": 103419.83, "taker_buy_quote": 2333626.9648 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 22.48, "high": 22.65, "low": 21.91, "close": 21.96, "volume": 384121.35, "close_time": 1759694399999, "quote_volume": 8557630.7306, "trades": 15667, "taker_buy_base": 169931.57, "taker_buy_quote": 3788785.0642 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 21.95, "high": 22.16, "low": 21.89, "close": 22.01, "volume": 204827.98, "close_time": 1759708799999, "quote_volume": 4512979.2992, "trades": 8961, "taker_buy_base": 96818.68, "taker_buy_quote": 2133890.4979 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 22.01, "high": 22.22, "low": 21.49, "close": 21.9, "volume": 709378.63, "close_time": 1759723199999, "quote_volume": 15484276.692, "trades": 29576, "taker_buy_base": 326048.48, "taker_buy_quote": 7120226.187 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 21.9, "high": 22.17, "low": 21.75, "close": 21.94, "volume": 244907.51, "close_time": 1759737599999, "quote_volume": 5379673.0636, "trades": 11620, "taker_buy_base": 124347.92, "taker_buy_quote": 2731874.9573 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 21.94, "high": 22.25, "low": 21.94, "close": 22.13, "volume": 218056.93, "close_time": 1759751999999, "quote_volume": 4823429.0532, "trades": 10574, "taker_buy_base": 109466.54, "taker_buy_quote": 2422078.5367 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 22.13, "high": 22.99, "low": 22.13, "close": 22.83, "volume": 554266.56, "close_time": 1759766399999, "quote_volume": 12538899.9694, "trades": 25832, "taker_buy_base": 287810.3, "taker_buy_quote": 6513806.668 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 22.83, "high": 23.54, "low": 22.8, "close": 23.44, "volume": 510149.19, "close_time": 1759780799999, "quote_volume": 11873658.2057, "trades": 25675, "taker_buy_base": 270763.86, "taker_buy_quote": 6301619.0566 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 23.45, "high": 23.62, "low": 23.27, "close": 23.38, "volume": 312800.46, "close_time": 1759795199999, "quote_volume": 7339121.5386, "trades": 15594, "taker_buy_base": 171096.65, "taker_buy_quote": 4014224.3791 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 23.38, "high": 23.75, "low": 23.35, "close": 23.36, "volume": 333473.33, "close_time": 1759809599999, "quote_volume": 7842406.0644, "trades": 16114, "taker_buy_base": 167133.55, "taker_buy_quote": 3931014.0752 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 23.36, "high": 23.66, "low": 22.83, "close": 22.87, "volume": 424031.79, "close_time": 1759823999999, "quote_volume": 9865842.2136, "trades": 19895, "taker_buy_base": 208649.91, "taker_buy_quote": 4855856.0353 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 22.88, "high": 22.94, "low": 22.58, "close": 22.88, "volume": 453522.7, "close_time": 1759838399999, "quote_volume": 10323439.0679, "trades": 22760, "taker_buy_base": 209777.91, "taker_buy_quote": 4775592.8612 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 22.88, "high": 23.11, "low": 21.86, "close": 22.01, "volume": 1266325.0, "close_time": 1759852799999, "quote_volume": 28404698.3525, "trades": 46480, "taker_buy_base": 597343.41, "taker_buy_quote": 13406202.1417 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 22.01, "high": 22.22, "low": 21.81, "close": 21.89, "volume": 618911.69, "close_time": 1759867199999, "quote_volume": 13603727.2633, "trades": 23517, "taker_buy_base": 295894.3, "taker_buy_quote": 6504776.7286 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 21.89, "high": 22.21, "low": 21.77, "close": 21.82, "volume": 320281.16, "close_time": 1759881599999, "quote_volume": 7054064.5076, "trades": 14381, "taker_buy_base": 128550.06, "taker_buy_quote": 2830421.4954 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 21.82, "high": 22.16, "low": 21.67, "close": 21.76, "volume": 289511.52, "close_time": 1759895999999, "quote_volume": 6349041.7005, "trades": 15522, "taker_buy_base": 146384.05, "taker_buy_quote": 3210920.007 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 21.76, "high": 21.98, "low": 21.64, "close": 21.92, "volume": 385708.33, "close_time": 1759910399999, "quote_volume": 8420896.2095, "trades": 17654, "taker_buy_base": 185811.22, "taker_buy_quote": 4056634.5855 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 21.93, "high": 22.17, "low": 21.88, "close": 22.08, "volume": 293689.51, "close_time": 1759924799999, "quote_volume": 6470617.218, "trades": 17790, "taker_buy_base": 135880.98, "taker_buy_quote": 2993699.2679 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 22.07, "high": 22.36, "low": 21.84, "close": 22.0, "volume": 571910.7, "close_time": 1759939199999, "quote_volume": 12625086.7296, "trades": 26732, "taker_buy_base": 278798.27, "taker_buy_quote": 6155756.0769 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 22.01, "high": 22.58, "low": 21.96, "close": 22.49, "volume": 824804.82, "close_time": 1759953599999, "quote_volume": 18467617.2834, "trades": 30636, "taker_buy_base": 427121.99, "taker_buy_quote": 9563138.7575 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 22.5, "high": 22.67, "low": 22.4, "close": 22.64, "volume": 276255.32, "close_time": 1759967999999, "quote_volume": 6230422.8051, "trades": 13876, "taker_buy_base": 142334.52, "taker_buy_quote": 3209663.4811 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 22.64, "high": 22.69, "low": 21.96, "close": 22.28, "volume": 571659.01, "close_time": 1759982399999, "quote_volume": 12741502.1327, "trades": 27742, "taker_buy_base": 278586.55, "taker_buy_quote": 6210251.9726 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 22.27, "high": 22.5, "low": 21.94, "close": 21.98, "volume": 356796.73, "close_time": 1759996799999, "quote_volume": 7942863.725, "trades": 18459, "taker_buy_base": 173776.18, "taker_buy_quote": 3868931.6882 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 21.98, "high": 21.99, "low": 21.6, "close": 21.75, "volume": 601008.56, "close_time": 1760011199999, "quote_volume": 13059829.957, "trades": 26393, "taker_buy_base": 292120.48, "taker_buy_quote": 6346424.3489 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 21.74, "high": 22.05, "low": 21.34, "close": 21.51, "volume": 935551.94, "close_time": 1760025599999, "quote_volume": 20236521.9161, "trades": 34989, "taker_buy_base": 449408.83, "taker_buy_quote": 9724592.6377 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 21.51, "high": 21.93, "low": 21.34, "close": 21.74, "volume": 544479.55, "close_time": 1760039999999, "quote_volume": 11784868.8573, "trades": 23511, "taker_buy_base": 278833.0, "taker_buy_quote": 6036930.2671 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 21.75, "high": 22.14, "low": 21.71, "close": 22.01, "volume": 263072.85, "close_time": 1760054399999, "quote_volume": 5766002.3675, "trades": 13295, "taker_buy_base": 135145.35, "taker_buy_quote": 2963073.5914 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 22.01, "high": 22.61, "low": 21.99, "close": 22.41, "volume": 412973.41, "close_time": 1760068799999, "quote_volume": 9186888.2203, "trades": 18868, "taker_buy_base": 221343.07, "taker_buy_quote": 4926751.6006 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 22.41, "high": 22.63, "low": 22.26, "close": 22.31, "volume": 350143.26, "close_time": 1760083199999, "quote_volume": 7852931.3167, "trades": 18621, "taker_buy_base": 181661.91, "taker_buy_quote": 4073671.8807 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 22.31, "high": 22.79, "low": 22.27, "close": 22.42, "volume": 421899.62, "close_time": 1760097599999, "quote_volume": 9513165.5916, "trades": 24378, "taker_buy_base": 228335.37, "taker_buy_quote": 5151044.1347 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 22.42, "high": 22.79, "low": 21.2, "close": 21.38, "volume": 1609623.06, "close_time": 1760111999999, "quote_volume": 35329224.3811, "trades": 57736, "taker_buy_base": 815729.2, "taker_buy_quote": 17919832.3896 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 21.38, "high": 21.55, "low": 20.4, "close": 20.5, "volume": 1461953.46, "close_time": 1760126399999, "quote_volume": 30705347.1104, "trades": 54981, "taker_buy_base": 702140.15, "taker_buy_quote": 14749091.6604 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 20.51, "high": 20.71, "low": 8.0, "close": 17.34, "volume": 5774398.04, "close_time": 1760140799999, "quote_volume": 101202959.4447, "trades": 338863, "taker_buy_base": 2691801.37, "taker_buy_quote": 47445912.1397 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 17.33, "high": 18.18, "low": 16.82, "close": 17.5, "volume": 1119825.75, "close_time": 1760155199999, "quote_volume": 19591091.7166, "trades": 64718, "taker_buy_base": 579758.21, "taker_buy_quote": 10159204.8515 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 17.51, "high": 17.88, "low": 17.35, "close": 17.76, "volume": 1010390.68, "close_time": 1760169599999, "quote_volume": 17814432.9945, "trades": 47831, "taker_buy_base": 544723.57, "taker_buy_quote": 9610111.2388 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 17.76, "high": 18.55, "low": 17.66, "close": 18.07, "volume": 1042951.11, "close_time": 1760183999999, "quote_volume": 18942477.5746, "trades": 34258, "taker_buy_base": 549639.25, "taker_buy_quote": 9984875.9647 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 18.05, "high": 18.15, "low": 17.42, "close": 18.0, "volume": 953287.57, "close_time": 1760198399999, "quote_volume": 16939463.0241, "trades": 28556, "taker_buy_base": 518370.13, "taker_buy_quote": 9210808.8649 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 18.0, "high": 18.17, "low": 17.13, "close": 17.3, "volume": 983632.78, "close_time": 1760212799999, "quote_volume": 17379690.2914, "trades": 27953, "taker_buy_base": 505901.69, "taker_buy_quote": 8941110.8309 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 17.3, "high": 17.34, "low": 16.61, "close": 17.22, "volume": 1225691.66, "close_time": 1760227199999, "quote_volume": 20882386.3263, "trades": 35863, "taker_buy_base": 657395.69, "taker_buy_quote": 11199217.4517 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 17.22, "high": 17.26, "low": 16.69, "close": 17.1, "volume": 823373.58, "close_time": 1760241599999, "quote_volume": 13973428.6404, "trades": 23107, "taker_buy_base": 405534.98, "taker_buy_quote": 6882301.1028 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 17.1, "high": 17.53, "low": 17.06, "close": 17.42, "volume": 298792.26, "close_time": 1760255999999, "quote_volume": 5188950.2667, "trades": 11860, "taker_buy_base": 145534.97, "taker_buy_quote": 2527563.443 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 17.43, "high": 17.58, "low": 17.19, "close": 17.4, "volume": 366799.3, "close_time": 1760270399999, "quote_volume": 6383040.2762, "trades": 14961, "taker_buy_base": 177555.09, "taker_buy_quote": 3091772.4978 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 17.4, "high": 18.82, "low": 17.24, "close": 18.79, "volume": 1274716.36, "close_time": 1760284799999, "quote_volume": 23052200.2765, "trades": 44555, "taker_buy_base": 645512.43, "taker_buy_quote": 11670873.4554 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 18.79, "high": 19.39, "low": 18.79, "close": 19.38, "volume": 1277331.27, "close_time": 1760299199999, "quote_volume": 24425376.4886, "trades": 46476, "taker_buy_base": 638722.5, "taker_buy_quote": 12216702.5534 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 19.37, "high": 19.44, "low": 18.83, "close": 19.01, "volume": 873376.01, "close_time": 1760313599999, "quote_volume": 16694733.3097, "trades": 31835, "taker_buy_base": 442921.41, "taker_buy_quote": 8466756.1545 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 19.02, "high": 19.28, "low": 18.76, "close": 19.04, "volume": 743054.34, "close_time": 1760327999999, "quote_volume": 14115513.5287, "trades": 28941, "taker_buy_base": 368637.96, "taker_buy_quote": 7002631.4972 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 19.05, "high": 19.69, "low": 18.95, "close": 19.55, "volume": 732439.63, "close_time": 1760342399999, "quote_volume": 14140936.6466, "trades": 28829, "taker_buy_base": 373146.66, "taker_buy_quote": 7201866.2287 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 19.55, "high": 19.79, "low": 18.95, "close": 19.22, "volume": 1135450.41, "close_time": 1760356799999, "quote_volume": 22134085.4733, "trades": 42678, "taker_buy_base": 577096.88, "taker_buy_quote": 11250324.3388 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 19.21, "high": 19.86, "low": 19.08, "close": 19.76, "volume": 1567496.82, "close_time": 1760371199999, "quote_volume": 30643195.1354, "trades": 56728, "taker_buy_base": 790672.62, "taker_buy_quote": 15460951.534 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 19.76, "high": 20.14, "low": 19.48, "close": 20.07, "volume": 855930.4, "close_time": 1760385599999, "quote_volume": 16941801.4283, "trades": 32307, "taker_buy_base": 441115.74, "taker_buy_quote": 8730628.6231 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 20.07, "high": 20.21, "low": 19.84, "close": 19.86, "volume": 357764.6, "close_time": 1760399999999, "quote_volume": 7172221.6726, "trades": 15028, "taker_buy_base": 185629.4, "taker_buy_quote": 3721818.5944 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 19.87, "high": 20.09, "low": 19.33, "close": 19.48, "volume": 730723.18, "close_time": 1760414399999, "quote_volume": 14381633.7257, "trades": 22537, "taker_buy_base": 326575.0, "taker_buy_quote": 6423513.0413 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 19.48, "high": 19.56, "low": 18.29, "close": 18.57, "volume": 1344117.21, "close_time": 1760428799999, "quote_volume": 25317327.5764, "trades": 40799, "taker_buy_base": 628085.79, "taker_buy_quote": 11832648.5548 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 18.58, "high": 18.77, "low": 18.09, "close": 18.59, "volume": 963499.35, "close_time": 1760443199999, "quote_volume": 17832018.8939, "trades": 34708, "taker_buy_base": 437596.39, "taker_buy_quote": 8106675.568 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 18.6, "high": 19.07, "low": 18.16, "close": 19.05, "volume": 897358.8, "close_time": 1760457599999, "quote_volume": 16632364.9499, "trades": 33190, "taker_buy_base": 438762.18, "taker_buy_quote": 8135971.7766 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 19.06, "high": 19.37, "low": 18.63, "close": 18.89, "volume": 1150245.23, "close_time": 1760471999999, "quote_volume": 21912143.2728, "trades": 38324, "taker_buy_base": 570622.99, "taker_buy_quote": 10876436.9211 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 18.89, "high": 19.19, "low": 18.81, "close": 19.11, "volume": 298732.74, "close_time": 1760486399999, "quote_volume": 5680850.7963, "trades": 12661, "taker_buy_base": 157464.78, "taker_buy_quote": 2994812.2064 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 19.11, "high": 19.26, "low": 18.85, "close": 18.92, "volume": 366678.18, "close_time": 1760500799999, "quote_volume": 6981467.7008, "trades": 17616, "taker_buy_base": 186746.38, "taker_buy_quote": 3556117.3131 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 18.93, "high": 19.16, "low": 18.85, "close": 18.88, "volume": 482181.03, "close_time": 1760515199999, "quote_volume": 9158984.3598, "trades": 17527, "taker_buy_base": 242241.87, "taker_buy_quote": 4600988.0009 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 18.88, "high": 19.27, "low": 18.59, "close": 18.69, "volume": 676463.7, "close_time": 1760529599999, "quote_volume": 12793558.2569, "trades": 24315, "taker_buy_base": 321723.79, "taker_buy_quote": 6085516.1405 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 18.69, "high": 18.75, "low": 18.01, "close": 18.14, "volume": 952324.7, "close_time": 1760543999999, "quote_volume": 17568547.3507, "trades": 33678, "taker_buy_base": 440561.85, "taker_buy_quote": 8129304.5198 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 18.14, "high": 18.27, "low": 17.85, "close": 18.04, "volume": 727173.12, "close_time": 1760558399999, "quote_volume": 13141459.9693, "trades": 25444, "taker_buy_base": 362095.53, "taker_buy_quote": 6543877.7623 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 18.05, "high": 18.13, "low": 17.74, "close": 18.06, "volume": 438016.56, "close_time": 1760572799999, "quote_volume": 7871908.2201, "trades": 17250, "taker_buy_base": 230142.36, "taker_buy_quote": 4138284.981 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 18.07, "high": 18.21, "low": 17.93, "close": 18.04, "volume": 275800.21, "close_time": 1760587199999, "quote_volume": 4983347.8562, "trades": 10742, "taker_buy_base": 131042.19, "taker_buy_quote": 2368082.1032 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 18.04, "high": 18.22, "low": 17.93, "close": 18.06, "volume": 246333.76, "close_time": 1760601599999, "quote_volume": 4456889.7063, "trades": 9710, "taker_buy_base": 124138.68, "taker_buy_quote": 2246251.3514 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 18.06, "high": 18.51, "low": 17.57, "close": 18.5, "volume": 723786.38, "close_time": 1760615999999, "quote_volume": 13083518.2427, "trades": 21409, "taker_buy_base": 352157.76, "taker_buy_quote": 6364986.8031 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 18.5, "high": 18.64, "low": 17.61, "close": 17.67, "volume": 851127.44, "close_time": 1760630399999, "quote_volume": 15469125.1432, "trades": 29922, "taker_buy_base": 417281.76, "taker_buy_quote": 7583524.4958 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 17.66, "high": 18.1, "low": 17.25, "close": 17.4, "volume": 978220.98, "close_time": 1760644799999, "quote_volume": 17241880.3374, "trades": 33316, "taker_buy_base": 500356.77, "taker_buy_quote": 8817737.2511 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 17.42, "high": 17.48, "low": 17.1, "close": 17.43, "volume": 467867.09, "close_time": 1760659199999, "quote_volume": 8081224.5044, "trades": 15227, "taker_buy_base": 224177.04, "taker_buy_quote": 3873105.9517 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 17.43, "high": 17.69, "low": 17.36, "close": 17.52, "volume": 374556.56, "close_time": 1760673599999, "quote_volume": 6554825.2434, "trades": 12541, "taker_buy_base": 192273.04, "taker_buy_quote": 3364678.2874 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 17.52, "high": 17.53, "low": 16.17, "close": 16.2, "volume": 934006.54, "close_time": 1760687999999, "quote_volume": 15678312.9145, "trades": 34723, "taker_buy_base": 452394.63, "taker_buy_quote": 7596010.9389 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 16.21, "high": 16.59, "low": 15.69, "close": 16.53, "volume": 1653630.12, "close_time": 1760702399999, "quote_volume": 26639617.2288, "trades": 50370, "taker_buy_base": 812828.23, "taker_buy_quote": 13100422.1418 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 16.53, "high": 16.7, "low": 16.14, "close": 16.63, "volume": 1172640.85, "close_time": 1760716799999, "quote_volume": 19314589.5985, "trades": 29863, "taker_buy_base": 583820.93, "taker_buy_quote": 9619758.01 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 16.63, "high": 16.87, "low": 16.25, "close": 16.38, "volume": 804466.8, "close_time": 1760731199999, "quote_volume": 13303879.6018, "trades": 21961, "taker_buy_base": 415257.82, "taker_buy_quote": 6867316.9186 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 16.39, "high": 16.78, "low": 16.33, "close": 16.61, "volume": 343083.45, "close_time": 1760745599999, "quote_volume": 5695462.7389, "trades": 10406, "taker_buy_base": 169165.79, "taker_buy_quote": 2809668.1022 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 16.61, "high": 16.91, "low": 16.59, "close": 16.8, "volume": 178444.59, "close_time": 1760759999999, "quote_volume": 2990454.1688, "trades": 6956, "taker_buy_base": 95058.45, "taker_buy_quote": 1592898.0108 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 16.8, "high": 17.01, "low": 16.57, "close": 16.71, "volume": 270122.79, "close_time": 1760774399999, "quote_volume": 4529168.159, "trades": 11080, "taker_buy_base": 125454.67, "taker_buy_quote": 2104163.7857 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 16.71, "high": 16.95, "low": 16.7, "close": 16.88, "volume": 334694.27, "close_time": 1760788799999, "quote_volume": 5637538.0177, "trades": 11663, "taker_buy_base": 169092.05, "taker_buy_quote": 2848690.4894 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 16.88, "high": 16.97, "low": 16.63, "close": 16.79, "volume": 304206.25, "close_time": 1760803199999, "quote_volume": 5106435.1822, "trades": 9746, "taker_buy_base": 150186.69, "taker_buy_quote": 2521035.0146 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 16.79, "high": 16.9, "low": 16.64, "close": 16.85, "volume": 265332.74, "close_time": 1760817599999, "quote_volume": 4453996.6109, "trades": 6895, "taker_buy_base": 138401.2, "taker_buy_quote": 2323920.3686 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 16.85, "high": 16.96, "low": 16.76, "close": 16.83, "volume": 123636.49, "close_time": 1760831999999, "quote_volume": 2084798.0655, "trades": 3556, "taker_buy_base": 57873.52, "taker_buy_quote": 976058.28 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 16.82, "high": 16.9, "low": 16.65, "close": 16.87, "volume": 152075.35, "close_time": 1760846399999, "quote_volume": 2547221.1174, "trades": 4983, "taker_buy_base": 69818.85, "taker_buy_quote": 1169672.39 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 16.87, "high": 16.91, "low": 16.67, "close": 16.8, "volume": 159614.5, "close_time": 1760860799999, "quote_volume": 2680667.0442, "trades": 5489, "taker_buy_base": 79545.72, "taker_buy_quote": 1336135.8613 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 16.81, "high": 17.3, "low": 16.54, "close": 17.15, "volume": 844895.62, "close_time": 1760875199999, "quote_volume": 14294452.9483, "trades": 23559, "taker_buy_base": 421455.22, "taker_buy_quote": 7133142.0562 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 17.16, "high": 17.56, "low": 17.04, "close": 17.42, "volume": 624077.59, "close_time": 1760889599999, "quote_volume": 10829067.7349, "trades": 16806, "taker_buy_base": 276527.75, "taker_buy_quote": 4794692.7463 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 17.42, "high": 17.67, "low": 17.32, "close": 17.46, "volume": 449566.48, "close_time": 1760903999999, "quote_volume": 7861210.7335, "trades": 11242, "taker_buy_base": 230864.99, "taker_buy_quote": 4037001.2379 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 17.47, "high": 17.57, "low": 17.24, "close": 17.29, "volume": 234972.34, "close_time": 1760918399999, "quote_volume": 4095728.301, "trades": 6155, "taker_buy_base": 113647.55, "taker_buy_quote": 1982052.3738 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 17.29, "high": 17.7, "low": 16.94, "close": 17.63, "volume": 400441.63, "close_time": 1760932799999, "quote_volume": 6883085.1097, "trades": 14310, "taker_buy_base": 204092.52, "taker_buy_quote": 3507152.5397 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 17.63, "high": 18.97, "low": 17.59, "close": 18.62, "volume": 1836484.48, "close_time": 1760947199999, "quote_volume": 33932548.1812, "trades": 44657, "taker_buy_base": 895804.74, "taker_buy_quote": 16544467.5188 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 18.62, "high": 19.04, "low": 18.57, "close": 19.01, "volume": 1068432.86, "close_time": 1760961599999, "quote_volume": 20077408.0311, "trades": 28961, "taker_buy_base": 537330.81, "taker_buy_quote": 10098835.1974 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 19.01, "high": 19.2, "low": 18.77, "close": 18.78, "volume": 755748.32, "close_time": 1760975999999, "quote_volume": 14361631.89, "trades": 26636, "taker_buy_base": 363366.81, "taker_buy_quote": 6907733.0145 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 18.78, "high": 18.93, "low": 18.44, "close": 18.86, "volume": 751622.7, "close_time": 1760990399999, "quote_volume": 14040986.4628, "trades": 25080, "taker_buy_base": 388806.14, "taker_buy_quote": 7263240.7083 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 18.86, "high": 18.96, "low": 18.61, "close": 18.67, "volume": 230996.45, "close_time": 1761004799999, "quote_volume": 4338318.9577, "trades": 9398, "taker_buy_base": 114815.82, "taker_buy_quote": 2156763.5365 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 18.66, "high": 18.97, "low": 18.14, "close": 18.16, "volume": 534299.25, "close_time": 1761019199999, "quote_volume": 9909388.7913, "trades": 18570, "taker_buy_base": 217182.13, "taker_buy_quote": 4041361.6215 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 18.16, "high": 18.17, "low": 17.67, "close": 18.07, "volume": 824820.42, "close_time": 1761033599999, "quote_volume": 14758130.9116, "trades": 27472, "taker_buy_base": 381739.49, "taker_buy_quote": 6823583.0575 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 18.07, "high": 18.12, "low": 17.81, "close": 18.08, "volume": 472900.29, "close_time": 1761047999999, "quote_volume": 8496282.5669, "trades": 11153, "taker_buy_base": 233979.76, "taker_buy_quote": 4203733.7652 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 18.08, "high": 18.98, "low": 17.84, "close": 18.81, "volume": 1558130.46, "close_time": 1761062399999, "quote_volume": 28693958.0431, "trades": 35434, "taker_buy_base": 802080.81, "taker_buy_quote": 14773584.0954 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 18.81, "high": 18.92, "low": 18.08, "close": 18.19, "volume": 1273615.37, "close_time": 1761076799999, "quote_volume": 23420812.4208, "trades": 27790, "taker_buy_base": 638254.91, "taker_buy_quote": 11737235.9535 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 18.21, "high": 18.23, "low": 17.55, "close": 17.61, "volume": 768686.43, "close_time": 1761091199999, "quote_volume": 13742503.4672, "trades": 22646, "taker_buy_base": 406948.34, "taker_buy_quote": 7280319.8512 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 17.61, "high": 17.75, "low": 17.44, "close": 17.64, "volume": 377733.48, "close_time": 1761105599999, "quote_volume": 6651152.865, "trades": 11640, "taker_buy_base": 168768.36, "taker_buy_quote": 2970579.4645 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 17.64, "high": 17.85, "low": 17.44, "close": 17.63, "volume": 366929.85, "close_time": 1761119999999, "quote_volume": 6462829.5033, "trades": 11850, "taker_buy_base": 185262.0, "taker_buy_quote": 3263230.4577 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 17.62, "high": 17.63, "low": 17.14, "close": 17.42, "volume": 470872.28, "close_time": 1761134399999, "quote_volume": 8201316.677, "trades": 14229, "taker_buy_base": 241707.02, "taker_buy_quote": 4210449.6035 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 17.42, "high": 17.62, "low": 17.15, "close": 17.48, "volume": 866519.6, "close_time": 1761148799999, "quote_volume": 15079213.1745, "trades": 20908, "taker_buy_base": 464373.87, "taker_buy_quote": 8082615.0492 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 17.48, "high": 17.52, "low": 17.11, "close": 17.25, "volume": 542304.44, "close_time": 1761163199999, "quote_volume": 9391575.1635, "trades": 14956, "taker_buy_base": 262720.45, "taker_buy_quote": 4549390.7662 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 17.25, "high": 17.28, "low": 16.71, "close": 17.2, "volume": 690633.25, "close_time": 1761177599999, "quote_volume": 11753086.3235, "trades": 20522, "taker_buy_base": 329835.37, "taker_buy_quote": 5613135.4578 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 17.21, "high": 17.37, "low": 17.18, "close": 17.27, "volume": 286764.87, "close_time": 1761191999999, "quote_volume": 4951648.498, "trades": 8272, "taker_buy_base": 162881.45, "taker_buy_quote": 2812683.6126 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 17.27, "high": 17.69, "low": 17.25, "close": 17.58, "volume": 366892.13, "close_time": 1761206399999, "quote_volume": 6430559.2548, "trades": 11273, "taker_buy_base": 185964.17, "taker_buy_quote": 3261254.7474 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 17.58, "high": 17.72, "low": 17.26, "close": 17.3, "volume": 591397.61, "close_time": 1761220799999, "quote_volume": 10318060.6102, "trades": 12960, "taker_buy_base": 266564.32, "taker_buy_quote": 4649491.7761 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 17.3, "high": 17.56, "low": 17.1, "close": 17.41, "volume": 573406.03, "close_time": 1761235199999, "quote_volume": 9918723.478, "trades": 14554, "taker_buy_base": 278609.07, "taker_buy_quote": 4820653.7809 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 17.41, "high": 17.8, "low": 17.36, "close": 17.48, "volume": 415753.91, "close_time": 1761249599999, "quote_volume": 7303112.8522, "trades": 11799, "taker_buy_base": 204286.63, "taker_buy_quote": 3589934.2796 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 17.47, "high": 17.48, "low": 17.19, "close": 17.44, "volume": 204276.83, "close_time": 1761263999999, "quote_volume": 3543657.5123, "trades": 5563, "taker_buy_base": 105656.95, "taker_buy_quote": 1832779.5753 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 17.44, "high": 17.49, "low": 17.3, "close": 17.35, "volume": 170130.01, "close_time": 1761278399999, "quote_volume": 2961625.8164, "trades": 5528, "taker_buy_base": 77159.86, "taker_buy_quote": 1343176.9654 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 17.35, "high": 17.76, "low": 17.31, "close": 17.65, "volume": 284198.44, "close_time": 1761292799999, "quote_volume": 5012285.2436, "trades": 9208, "taker_buy_base": 147585.64, "taker_buy_quote": 2603273.012 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 17.65, "high": 17.81, "low": 17.54, "close": 17.74, "volume": 224889.56, "close_time": 1761307199999, "quote_volume": 3977510.3474, "trades": 6261, "taker_buy_base": 120499.47, "taker_buy_quote": 2131653.034 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 17.75, "high": 18.1, "low": 17.46, "close": 17.56, "volume": 535913.56, "close_time": 1761321599999, "quote_volume": 9554364.9236, "trades": 15960, "taker_buy_base": 259304.5, "taker_buy_quote": 4624233.4616 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 17.56, "high": 17.86, "low": 17.47, "close": 17.78, "volume": 154795.11, "close_time": 1761335999999, "quote_volume": 2736685.4079, "trades": 5844, "taker_buy_base": 79176.78, "taker_buy_quote": 1400607.8544 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 17.78, "high": 18.0, "low": 17.77, "close": 17.9, "volume": 112517.33, "close_time": 1761350399999, "quote_volume": 2013432.6406, "trades": 4340, "taker_buy_base": 56799.2, "taker_buy_quote": 1016481.2468 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 17.9, "high": 17.98, "low": 17.79, "close": 17.81, "volume": 74015.83, "close_time": 1761364799999, "quote_volume": 1321935.2157, "trades": 3225, "taker_buy_base": 36886.56, "taker_buy_quote": 658981.6602 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 17.81, "high": 18.02, "low": 17.8, "close": 17.88, "volume": 103429.46, "close_time": 1761379199999, "quote_volume": 1853092.2984, "trades": 3404, "taker_buy_base": 54967.93, "taker_buy_quote": 985055.8158 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 17.87, "high": 18.05, "low": 17.87, "close": 18.0, "volume": 106955.77, "close_time": 1761393599999, "quote_volume": 1920078.8848, "trades": 4100, "taker_buy_base": 55515.8, "taker_buy_quote": 996496.9251 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 18.0, "high": 18.09, "low": 17.94, "close": 17.99, "volume": 123528.83, "close_time": 1761407999999, "quote_volume": 2225864.1402, "trades": 4727, "taker_buy_base": 59831.37, "taker_buy_quote": 1078174.0418 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 18.0, "high": 18.2, "low": 17.96, "close": 18.19, "volume": 92400.93, "close_time": 1761422399999, "quote_volume": 1668910.3862, "trades": 3085, "taker_buy_base": 48572.44, "taker_buy_quote": 877715.8346 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 18.2, "high": 18.24, "low": 17.98, "close": 18.02, "volume": 110348.29, "close_time": 1761436799999, "quote_volume": 1997118.4661, "trades": 4231, "taker_buy_base": 51324.34, "taker_buy_quote": 928551.4474 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 18.02, "high": 18.02, "low": 17.7, "close": 17.74, "volume": 226389.62, "close_time": 1761451199999, "quote_volume": 4040684.6718, "trades": 9390, "taker_buy_base": 135492.79, "taker_buy_quote": 2417841.1377 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 17.75, "high": 17.88, "low": 17.72, "close": 17.86, "volume": 81556.96, "close_time": 1761465599999, "quote_volume": 1451322.6169, "trades": 2595, "taker_buy_base": 42069.84, "taker_buy_quote": 748814.8414 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 17.86, "high": 18.34, "low": 17.86, "close": 18.33, "volume": 277313.88, "close_time": 1761479999999, "quote_volume": 5023362.4981, "trades": 7651, "taker_buy_base": 145712.26, "taker_buy_quote": 2640266.4616 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 18.32, "high": 18.49, "low": 18.23, "close": 18.34, "volume": 345534.17, "close_time": 1761494399999, "quote_volume": 6336006.3179, "trades": 11443, "taker_buy_base": 202940.05, "taker_buy_quote": 3721809.0538 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 18.34, "high": 18.34, "low": 18.09, "close": 18.18, "volume": 184667.05, "close_time": 1761508799999, "quote_volume": 3356880.0027, "trades": 5173, "taker_buy_base": 79966.02, "taker_buy_quote": 1453670.9129 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 18.18, "high": 18.7, "low": 18.06, "close": 18.55, "volume": 453287.77, "close_time": 1761523199999, "quote_volume": 8358732.0885, "trades": 12375, "taker_buy_base": 238879.02, "taker_buy_quote": 4407761.9871 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 18.55, "high": 19.04, "low": 18.49, "close": 18.95, "volume": 317091.58, "close_time": 1761537599999, "quote_volume": 5976014.5503, "trades": 9449, "taker_buy_base": 159395.9, "taker_buy_quote": 3004263.0993 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 18.95, "high": 19.06, "low": 18.69, "close": 18.83, "volume": 277181.98, "close_time": 1761551999999, "quote_volume": 5242664.5989, "trades": 9647, "taker_buy_base": 158551.14, "taker_buy_quote": 2999940.5498 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 18.84, "high": 18.91, "low": 18.38, "close": 18.49, "volume": 326170.1, "close_time": 1761566399999, "quote_volume": 6062627.6766, "trades": 15821, "taker_buy_base": 148876.76, "taker_buy_quote": 2767757.972 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 18.5, "high": 18.51, "low": 18.17, "close": 18.41, "volume": 216003.86, "close_time": 1761580799999, "quote_volume": 3962916.0526, "trades": 17073, "taker_buy_base": 106473.55, "taker_buy_quote": 1954360.8605 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 18.42, "high": 18.89, "low": 18.42, "close": 18.48, "volume": 324699.74, "close_time": 1761595199999, "quote_volume": 6064111.2088, "trades": 20717, "taker_buy_base": 175074.65, "taker_buy_quote": 3271738.7295 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 18.48, "high": 18.49, "low": 18.09, "close": 18.22, "volume": 264308.44, "close_time": 1761609599999, "quote_volume": 4837095.0471, "trades": 15669, "taker_buy_base": 114158.56, "taker_buy_quote": 2089165.4314 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 18.21, "high": 18.41, "low": 18.07, "close": 18.23, "volume": 208278.59, "close_time": 1761623999999, "quote_volume": 3799269.5991, "trades": 13340, "taker_buy_base": 85258.06, "taker_buy_quote": 1554936.998 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 18.22, "high": 18.51, "low": 18.02, "close": 18.32, "volume": 162044.15, "close_time": 1761638399999, "quote_volume": 2958148.7603, "trades": 9172, "taker_buy_base": 76282.44, "taker_buy_quote": 1392625.0161 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 18.33, "high": 18.55, "low": 18.29, "close": 18.39, "volume": 224724.49, "close_time": 1761652799999, "quote_volume": 4145563.0856, "trades": 13062, "taker_buy_base": 116998.34, "taker_buy_quote": 2158503.2016 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 18.39, "high": 18.82, "low": 18.07, "close": 18.38, "volume": 595409.7, "close_time": 1761667199999, "quote_volume": 11007274.2215, "trades": 37018, "taker_buy_base": 346106.21, "taker_buy_quote": 6401162.8148 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 18.38, "high": 18.66, "low": 17.89, "close": 18.0, "volume": 345521.06, "close_time": 1761681599999, "quote_volume": 6318206.876, "trades": 22459, "taker_buy_base": 163171.66, "taker_buy_quote": 2985803.8257 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 17.99, "high": 17.99, "low": 17.44, "close": 17.83, "volume": 584276.75, "close_time": 1761695999999, "quote_volume": 10352436.245, "trades": 29693, "taker_buy_base": 260344.7, "taker_buy_quote": 4608908.8424 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 17.84, "high": 18.01, "low": 17.74, "close": 17.81, "volume": 202713.85, "close_time": 1761710399999, "quote_volume": 3614173.315, "trades": 13741, "taker_buy_base": 127500.28, "taker_buy_quote": 2272652.3183 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 17.81, "high": 17.99, "low": 17.78, "close": 17.93, "volume": 88930.91, "close_time": 1761724799999, "quote_volume": 1590670.9331, "trades": 7956, "taker_buy_base": 44796.06, "taker_buy_quote": 801362.5797 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 17.93, "high": 18.15, "low": 17.74, "close": 18.11, "volume": 150586.23, "close_time": 1761739199999, "quote_volume": 2704127.9295, "trades": 11318, "taker_buy_base": 76463.79, "taker_buy_quote": 1373501.2242 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 18.11, "high": 18.32, "low": 17.88, "close": 18.02, "volume": 315925.6, "close_time": 1761753599999, "quote_volume": 5727617.6903, "trades": 25102, "taker_buy_base": 160327.51, "taker_buy_quote": 2905933.5889 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 18.02, "high": 18.53, "low": 17.54, "close": 18.27, "volume": 1373128.07, "close_time": 1761767999999, "quote_volume": 24833973.0271, "trades": 68183, "taker_buy_base": 657840.99, "taker_buy_quote": 11896915.7185 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 18.27, "high": 18.67, "low": 17.99, "close": 18.14, "volume": 354800.26, "close_time": 1761782399999, "quote_volume": 6501865.3086, "trades": 22816, "taker_buy_base": 175153.7, "taker_buy_quote": 3212974.8131 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 18.15, "high": 18.31, "low": 18.0, "close": 18.16, "volume": 207028.54, "close_time": 1761796799999, "quote_volume": 3761045.8614, "trades": 17502, "taker_buy_base": 99683.36, "taker_buy_quote": 1811463.431 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 18.16, "high": 18.43, "low": 17.48, "close": 18.37, "volume": 440282.12, "close_time": 1761811199999, "quote_volume": 7894241.5504, "trades": 36627, "taker_buy_base": 208029.49, "taker_buy_quote": 3735167.2809 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 18.37, "high": 18.39, "low": 17.65, "close": 17.67, "volume": 471236.75, "close_time": 1761825599999, "quote_volume": 8452934.1718, "trades": 27859, "taker_buy_base": 158646.13, "taker_buy_quote": 2850675.6684 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 17.67, "high": 17.72, "low": 16.85, "close": 16.9, "volume": 749164.62, "close_time": 1761839999999, "quote_volume": 12904863.7072, "trades": 45035, "taker_buy_base": 332220.61, "taker_buy_quote": 5727669.5192 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 16.91, "high": 17.02, "low": 16.35, "close": 16.4, "volume": 525243.53, "close_time": 1761854399999, "quote_volume": 8766108.1338, "trades": 33998, "taker_buy_base": 254538.63, "taker_buy_quote": 4250710.1599 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 16.39, "high": 16.82, "low": 16.33, "close": 16.8, "volume": 337341.89, "close_time": 1761868799999, "quote_volume": 5601352.3694, "trades": 20341, "taker_buy_base": 179485.84, "taker_buy_quote": 2981032.1216 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 16.8, "high": 17.09, "low": 16.73, "close": 16.95, "volume": 277582.87, "close_time": 1761883199999, "quote_volume": 4692093.9125, "trades": 17342, "taker_buy_base": 142703.4, "taker_buy_quote": 2412215.5248 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 16.95, "high": 17.33, "low": 16.93, "close": 17.23, "volume": 280197.37, "close_time": 1761897599999, "quote_volume": 4816346.5569, "trades": 14492, "taker_buy_base": 170013.84, "taker_buy_quote": 2923459.8064 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 17.23, "high": 17.35, "low": 17.14, "close": 17.34, "volume": 240555.55, "close_time": 1761911999999, "quote_volume": 4148122.7175, "trades": 11179, "taker_buy_base": 126746.58, "taker_buy_quote": 2186715.9553 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 17.33, "high": 17.46, "low": 17.08, "close": 17.28, "volume": 448150.66, "close_time": 1761926399999, "quote_volume": 7745512.4423, "trades": 21969, "taker_buy_base": 227599.04, "taker_buy_quote": 3936307.8885 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 17.28, "high": 17.36, "low": 16.76, "close": 17.3, "volume": 470482.97, "close_time": 1761940799999, "quote_volume": 8018316.2776, "trades": 25393, "taker_buy_base": 234856.15, "taker_buy_quote": 4002911.4766 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 17.29, "high": 17.36, "low": 17.12, "close": 17.24, "volume": 242995.55, "close_time": 1761955199999, "quote_volume": 4186821.9222, "trades": 12906, "taker_buy_base": 163907.04, "taker_buy_quote": 2824258.1742 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 17.24, "high": 17.33, "low": 17.05, "close": 17.31, "volume": 103804.83, "close_time": 1761969599999, "quote_volume": 1784615.0657, "trades": 7517, "taker_buy_base": 52940.88, "taker_buy_quote": 910478.2604 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 17.31, "high": 17.33, "low": 17.13, "close": 17.31, "volume": 74227.57, "close_time": 1761983999999, "quote_volume": 1280347.6542, "trades": 6309, "taker_buy_base": 37636.8, "taker_buy_quote": 649110.2122 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 17.32, "high": 17.44, "low": 17.24, "close": 17.34, "volume": 103593.2, "close_time": 1761998399999, "quote_volume": 1797198.2129, "trades": 8643, "taker_buy_base": 55947.47, "taker_buy_quote": 971086.9664 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 17.34, "high": 17.41, "low": 17.12, "close": 17.25, "volume": 124605.91, "close_time": 1762012799999, "quote_volume": 2150153.3869, "trades": 9815, "taker_buy_base": 54041.84, "taker_buy_quote": 932878.0276 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 17.25, "high": 17.33, "low": 17.04, "close": 17.24, "volume": 93661.46, "close_time": 1762027199999, "quote_volume": 1610023.4234, "trades": 7836, "taker_buy_base": 50119.34, "taker_buy_quote": 861282.6998 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 17.24, "high": 17.31, "low": 17.05, "close": 17.14, "volume": 65423.59, "close_time": 1762041599999, "quote_volume": 1122794.5092, "trades": 5730, "taker_buy_base": 29957.38, "taker_buy_quote": 514589.6352 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 17.14, "high": 17.2, "low": 17.04, "close": 17.15, "volume": 92102.38, "close_time": 1762055999999, "quote_volume": 1575945.8754, "trades": 6085, "taker_buy_base": 49708.22, "taker_buy_quote": 850565.0044 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 17.15, "high": 17.6, "low": 17.1, "close": 17.53, "volume": 283047.69, "close_time": 1762070399999, "quote_volume": 4929869.6677, "trades": 15317, "taker_buy_base": 132917.87, "taker_buy_quote": 2315652.2684 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 17.54, "high": 17.63, "low": 17.24, "close": 17.57, "volume": 160323.06, "close_time": 1762084799999, "quote_volume": 2797493.5758, "trades": 10945, "taker_buy_base": 78849.77, "taker_buy_quote": 1376198.9704 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 17.58, "high": 17.59, "low": 17.06, "close": 17.14, "volume": 264511.91, "close_time": 1762099199999, "quote_volume": 4579556.9201, "trades": 16510, "taker_buy_base": 112610.23, "taker_buy_quote": 1946352.8717 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 17.13, "high": 17.3, "low": 16.99, "close": 17.06, "volume": 224207.27, "close_time": 1762113599999, "quote_volume": 3835677.6185, "trades": 14411, "taker_buy_base": 128047.93, "taker_buy_quote": 2188757.5808 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 17.05, "high": 17.63, "low": 16.99, "close": 17.59, "volume": 192389.66, "close_time": 1762127999999, "quote_volume": 3327190.1286, "trades": 12952, "taker_buy_base": 112853.28, "taker_buy_quote": 1952339.929 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.59, "high": 17.65, "low": 16.34, "close": 16.37, "volume": 349309.14, "close_time": 1762142399999, "quote_volume": 5906968.6204, "trades": 26973, "taker_buy_base": 146065.76, "taker_buy_quote": 2474802.4179 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 16.36, "high": 16.53, "low": 15.87, "close": 16.13, "volume": 559019.15, "close_time": 1762156799999, "quote_volume": 9063611.9929, "trades": 27281, "taker_buy_base": 223209.03, "taker_buy_quote": 3616401.7249 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 16.13, "high": 16.25, "low": 15.81, "close": 16.07, "volume": 379881.24, "close_time": 1762171199999, "quote_volume": 6091240.3184, "trades": 20139, "taker_buy_base": 178816.0, "taker_buy_quote": 2869215.6511 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 16.07, "high": 16.34, "low": 14.53, "close": 15.29, "volume": 1539492.4, "close_time": 1762185599999, "quote_volume": 23800784.0266, "trades": 46902, "taker_buy_base": 741180.36, "taker_buy_quote": 11447976.5259 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 15.3, "high": 15.86, "low": 15.24, "close": 15.34, "volume": 689317.94, "close_time": 1762199999999, "quote_volume": 10717896.9257, "trades": 33551, "taker_buy_base": 371535.29, "taker_buy_quote": 5781576.057 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 15.35, "high": 15.43, "low": 15.05, "close": 15.25, "volume": 441773.76, "close_time": 1762214399999, "quote_volume": 6732076.2087, "trades": 23748, "taker_buy_base": 214324.28, "taker_buy_quote": 3267553.5802 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 15.25, "high": 15.51, "low": 15.11, "close": 15.43, "volume": 249184.24, "close_time": 1762228799999, "quote_volume": 3828510.478, "trades": 15015, "taker_buy_base": 134362.75, "taker_buy_quote": 2065684.3529 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 15.43, "high": 15.51, "low": 14.57, "close": 14.63, "volume": 900162.69, "close_time": 1762243199999, "quote_volume": 13395082.1862, "trades": 40001, "taker_buy_base": 428621.79, "taker_buy_quote": 6376057.0376 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 14.63, "high": 15.26, "low": 14.51, "close": 15.06, "volume": 522379.94, "close_time": 1762257599999, "quote_volume": 7773242.7449, "trades": 24684, "taker_buy_base": 268949.89, "taker_buy_quote": 4005882.3402 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 15.06, "high": 15.43, "low": 14.68, "close": 15.11, "volume": 710881.54, "close_time": 1762271999999, "quote_volume": 10693145.4665, "trades": 37490, "taker_buy_base": 360393.07, "taker_buy_quote": 5418180.3079 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 15.11, "high": 15.22, "low": 14.13, "close": 14.29, "volume": 1347511.79, "close_time": 1762286399999, "quote_volume": 19575945.1974, "trades": 69233, "taker_buy_base": 654937.51, "taker_buy_quote": 9519496.6727 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 14.29, "high": 14.88, "low": 13.69, "close": 14.67, "volume": 1842536.0, "close_time": 1762300799999, "quote_volume": 26148130.1212, "trades": 78728, "taker_buy_base": 917002.51, "taker_buy_quote": 13051905.6456 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 14.69, "high": 14.91, "low": 13.99, "close": 14.85, "volume": 577737.49, "close_time": 1762315199999, "quote_volume": 8374690.6228, "trades": 42909, "taker_buy_base": 265818.75, "taker_buy_quote": 3852388.1558 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 14.85, "high": 15.06, "low": 14.75, "close": 14.91, "volume": 310564.9, "close_time": 1762329599999, "quote_volume": 4625006.5102, "trades": 17089, "taker_buy_base": 149588.76, "taker_buy_quote": 2229105.2627 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 14.91, "high": 14.91, "low": 14.54, "close": 14.83, "volume": 249542.92, "close_time": 1762343999999, "quote_volume": 3674376.7147, "trades": 17541, "taker_buy_base": 120632.92, "taker_buy_quote": 1776570.8487 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 14.82, "high": 15.11, "low": 14.74, "close": 15.1, "volume": 404206.04, "close_time": 1762358399999, "quote_volume": 6037029.1398, "trades": 22133, "taker_buy_base": 216035.49, "taker_buy_quote": 3226955.7992 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 15.1, "high": 15.41, "low": 14.91, "close": 15.26, "volume": 482083.99, "close_time": 1762372799999, "quote_volume": 7325775.7409, "trades": 19553, "taker_buy_base": 258473.56, "taker_buy_quote": 3930021.9597 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 15.25, "high": 15.36, "low": 15.06, "close": 15.09, "volume": 377451.75, "close_time": 1762387199999, "quote_volume": 5730343.4768, "trades": 16958, "taker_buy_base": 187226.01, "taker_buy_quote": 2843338.178 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 15.09, "high": 15.21, "low": 14.84, "close": 15.13, "volume": 237235.74, "close_time": 1762401599999, "quote_volume": 3567497.211, "trades": 14655, "taker_buy_base": 112627.25, "taker_buy_quote": 1693827.9709 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 15.13, "high": 15.23, "low": 14.82, "close": 14.9, "volume": 217887.27, "close_time": 1762415999999, "quote_volume": 3259199.5952, "trades": 14516, "taker_buy_base": 87167.81, "taker_buy_quote": 1304326.299 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 14.9, "high": 14.97, "low": 14.75, "close": 14.93, "volume": 201063.38, "close_time": 1762430399999, "quote_volume": 2990979.0314, "trades": 13231, "taker_buy_base": 99584.04, "taker_buy_quote": 1481773.9978 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 14.93, "high": 15.1, "low": 14.37, "close": 14.46, "volume": 474952.05, "close_time": 1762444799999, "quote_volume": 6994192.6778, "trades": 30202, "taker_buy_base": 240090.88, "taker_buy_quote": 3533705.0984 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 14.46, "high": 14.78, "low": 14.24, "close": 14.72, "volume": 523643.43, "close_time": 1762459199999, "quote_volume": 7602589.1474, "trades": 30586, "taker_buy_base": 282620.75, "taker_buy_quote": 4107439.6406 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 14.73, "high": 14.79, "low": 14.48, "close": 14.74, "volume": 260143.93, "close_time": 1762473599999, "quote_volume": 3808815.2159, "trades": 18593, "taker_buy_base": 139718.51, "taker_buy_quote": 2045827.0956 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 14.74, "high": 15.02, "low": 14.57, "close": 14.95, "volume": 267519.81, "close_time": 1762487999999, "quote_volume": 3963652.4233, "trades": 14742, "taker_buy_base": 125789.65, "taker_buy_quote": 1864069.7259 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 14.95, "high": 15.16, "low": 14.83, "close": 15.16, "volume": 161941.3, "close_time": 1762502399999, "quote_volume": 2431680.4238, "trades": 12118, "taker_buy_base": 80604.56, "taker_buy_quote": 1210295.722 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 15.16, "high": 15.18, "low": 14.49, "close": 14.68, "volume": 550709.95, "close_time": 1762516799999, "quote_volume": 8121628.9986, "trades": 26400, "taker_buy_base": 273834.89, "taker_buy_quote": 4039124.5705 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 14.68, "high": 15.09, "low": 14.3, "close": 15.02, "volume": 594655.99, "close_time": 1762531199999, "quote_volume": 8724393.5242, "trades": 42448, "taker_buy_base": 276045.76, "taker_buy_quote": 4051256.9079 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 15.02, "high": 16.22, "low": 14.94, "close": 16.06, "volume": 1086516.96, "close_time": 1762545599999, "quote_volume": 17123589.291, "trades": 54034, "taker_buy_base": 550411.72, "taker_buy_quote": 8682966.1868 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 16.06, "high": 16.18, "low": 15.73, "close": 15.78, "volume": 406936.06, "close_time": 1762559999999, "quote_volume": 6512782.1244, "trades": 21350, "taker_buy_base": 191042.26, "taker_buy_quote": 3059286.2833 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 15.79, "high": 16.02, "low": 15.61, "close": 15.76, "volume": 392552.31, "close_time": 1762574399999, "quote_volume": 6213807.5702, "trades": 22000, "taker_buy_base": 195546.84, "taker_buy_quote": 3094571.8622 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 15.76, "high": 15.92, "low": 15.52, "close": 15.71, "volume": 218916.18, "close_time": 1762588799999, "quote_volume": 3437344.1921, "trades": 14638, "taker_buy_base": 104615.98, "taker_buy_quote": 1642996.2782 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 15.72, "high": 15.92, "low": 15.6, "close": 15.68, "volume": 303940.05, "close_time": 1762603199999, "quote_volume": 4784016.2306, "trades": 17384, "taker_buy_base": 133347.19, "taker_buy_quote": 2100511.7151 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 15.68, "high": 15.72, "low": 15.18, "close": 15.21, "volume": 337723.82, "close_time": 1762617599999, "quote_volume": 5217201.3248, "trades": 20946, "taker_buy_base": 166012.04, "taker_buy_quote": 2565644.2569 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 15.21, "high": 15.45, "low": 15.11, "close": 15.37, "volume": 221315.51, "close_time": 1762631999999, "quote_volume": 3384595.5398, "trades": 13223, "taker_buy_base": 110741.89, "taker_buy_quote": 1694240.9202 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 15.36, "high": 15.55, "low": 15.28, "close": 15.52, "volume": 101450.31, "close_time": 1762646399999, "quote_volume": 1565637.2497, "trades": 6423, "taker_buy_base": 50125.74, "taker_buy_quote": 773783.5071 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 15.52, "high": 15.52, "low": 15.02, "close": 15.1, "volume": 262514.13, "close_time": 1762660799999, "quote_volume": 4000209.1059, "trades": 15789, "taker_buy_base": 122920.33, "taker_buy_quote": 1872222.4796 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 15.1, "high": 15.43, "low": 15.05, "close": 15.37, "volume": 180085.77, "close_time": 1762675199999, "quote_volume": 2743716.6979, "trades": 9953, "taker_buy_base": 87215.05, "taker_buy_quote": 1328689.0571 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 15.37, "high": 15.49, "low": 15.08, "close": 15.44, "volume": 216313.43, "close_time": 1762689599999, "quote_volume": 3308030.5386, "trades": 11348, "taker_buy_base": 110207.2, "taker_buy_quote": 1685232.942 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 15.44, "high": 15.94, "low": 15.4, "close": 15.83, "volume": 469366.23, "close_time": 1762703999999, "quote_volume": 7379693.2541, "trades": 20956, "taker_buy_base": 235023.57, "taker_buy_quote": 3695718.7314 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 15.83, "high": 16.09, "low": 15.72, "close": 16.09, "volume": 327055.11, "close_time": 1762718399999, "quote_volume": 5197730.9426, "trades": 13591, "taker_buy_base": 182185.71, "taker_buy_quote": 2897470.2227 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 16.09, "high": 16.13, "low": 15.83, "close": 15.93, "volume": 238922.4, "close_time": 1762732799999, "quote_volume": 3822599.2433, "trades": 11063, "taker_buy_base": 120295.28, "taker_buy_quote": 1925421.503 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.92, "high": 16.32, "low": 15.78, "close": 16.24, "volume": 291153.18, "close_time": 1762747199999, "quote_volume": 4698428.993, "trades": 17365, "taker_buy_base": 156773.13, "taker_buy_quote": 2530476.8406 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 16.24, "high": 16.43, "low": 16.16, "close": 16.36, "volume": 231123.99, "close_time": 1762761599999, "quote_volume": 3766570.6848, "trades": 11585, "taker_buy_base": 125931.26, "taker_buy_quote": 2052961.5995 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 16.37, "high": 16.65, "low": 16.18, "close": 16.52, "volume": 285481.71, "close_time": 1762775999999, "quote_volume": 4695645.8192, "trades": 14493, "taker_buy_base": 157150.1, "taker_buy_quote": 2585570.4867 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 16.52, "high": 16.67, "low": 15.98, "close": 16.08, "volume": 424026.65, "close_time": 1762790399999, "quote_volume": 6896317.4744, "trades": 24919, "taker_buy_base": 203667.08, "taker_buy_quote": 3315403.652 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 16.08, "high": 16.28, "low": 15.92, "close": 16.15, "volume": 189306.49, "close_time": 1762804799999, "quote_volume": 3049443.9171, "trades": 11221, "taker_buy_base": 97576.56, "taker_buy_quote": 1572414.8721 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 16.15, "high": 16.46, "low": 15.97, "close": 16.36, "volume": 221554.53, "close_time": 1762819199999, "quote_volume": 3588373.9572, "trades": 12711, "taker_buy_base": 107670.76, "taker_buy_quote": 1745455.0576 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 16.37, "high": 16.79, "low": 16.17, "close": 16.64, "volume": 248698.33, "close_time": 1762833599999, "quote_volume": 4107750.8382, "trades": 17105, "taker_buy_base": 132615.94, "taker_buy_quote": 2190992.5746 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 16.64, "high": 16.68, "low": 15.98, "close": 15.99, "volume": 225933.78, "close_time": 1762847999999, "quote_volume": 3666211.489, "trades": 14205, "taker_buy_base": 105590.98, "taker_buy_quote": 1712464.3135 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 15.99, "high": 16.23, "low": 15.96, "close": 16.2, "volume": 195661.27, "close_time": 1762862399999, "quote_volume": 3150891.8134, "trades": 6845, "taker_buy_base": 101760.32, "taker_buy_quote": 1638759.365 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 16.21, "high": 16.3, "low": 15.69, "close": 15.8, "volume": 548170.62, "close_time": 1762876799999, "quote_volume": 8734858.0778, "trades": 11466, "taker_buy_base": 278101.33, "taker_buy_quote": 4432335.0904 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 15.8, "high": 15.89, "low": 15.59, "close": 15.64, "volume": 390891.67, "close_time": 1762891199999, "quote_volume": 6151450.6179, "trades": 8645, "taker_buy_base": 196459.0, "taker_buy_quote": 3091722.9194 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 15.64, "high": 15.65, "low": 15.24, "close": 15.28, "volume": 373021.95, "close_time": 1762905599999, "quote_volume": 5748473.6923, "trades": 8421, "taker_buy_base": 162344.2, "taker_buy_quote": 2501749.6525 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 15.28, "high": 15.46, "low": 15.19, "close": 15.39, "volume": 211333.27, "close_time": 1762919999999, "quote_volume": 3242367.5123, "trades": 12887, "taker_buy_base": 102977.74, "taker_buy_quote": 1579069.1952 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 15.4, "high": 15.55, "low": 15.31, "close": 15.34, "volume": 179442.52, "close_time": 1762934399999, "quote_volume": 2769214.5746, "trades": 7893, "taker_buy_base": 85191.4, "taker_buy_quote": 1314900.7973 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 15.35, "high": 16.17, "low": 15.35, "close": 16.11, "volume": 376103.0, "close_time": 1762948799999, "quote_volume": 5955398.6453, "trades": 16537, "taker_buy_base": 200423.56, "taker_buy_quote": 3175114.4411 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 16.1, "high": 16.25, "low": 15.33, "close": 15.37, "volume": 773456.84, "close_time": 1762963199999, "quote_volume": 12237148.4358, "trades": 22661, "taker_buy_base": 414633.43, "taker_buy_quote": 6560830.1657 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 15.37, "high": 15.42, "low": 14.92, "close": 15.08, "volume": 613065.34, "close_time": 1762977599999, "quote_volume": 9309852.9851, "trades": 11847, "taker_buy_base": 315384.63, "taker_buy_quote": 4790607.8472 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 15.08, "high": 15.32, "low": 15.02, "close": 15.14, "volume": 241467.35, "close_time": 1762991999999, "quote_volume": 3678107.6982, "trades": 4739, "taker_buy_base": 106576.68, "taker_buy_quote": 1622537.6804 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 15.15, "high": 15.66, "low": 15.08, "close": 15.53, "volume": 281404.9, "close_time": 1763006399999, "quote_volume": 4313473.5503, "trades": 15739, "taker_buy_base": 141462.03, "taker_buy_quote": 2169208.7621 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 15.54, "high": 16.02, "low": 15.43, "close": 15.88, "volume": 335512.0, "close_time": 1763020799999, "quote_volume": 5289592.3386, "trades": 17556, "taker_buy_base": 169076.02, "taker_buy_quote": 2665684.9495 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 15.88, "high": 15.95, "low": 15.64, "close": 15.74, "volume": 276927.37, "close_time": 1763035199999, "quote_volume": 4362418.7575, "trades": 6807, "taker_buy_base": 134816.38, "taker_buy_quote": 2123955.8823 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 15.74, "high": 15.78, "low": 15.25, "close": 15.32, "volume": 654910.43, "close_time": 1763049599999, "quote_volume": 10159902.8557, "trades": 14720, "taker_buy_base": 314905.77, "taker_buy_quote": 4884990.2746 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 15.31, "high": 15.36, "low": 14.19, "close": 14.28, "volume": 863189.63, "close_time": 1763063999999, "quote_volume": 12685183.5964, "trades": 17897, "taker_buy_base": 413342.96, "taker_buy_quote": 6072788.8448 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 14.27, "high": 14.73, "low": 14.14, "close": 14.54, "volume": 563594.09, "close_time": 1763078399999, "quote_volume": 8070157.7786, "trades": 12307, "taker_buy_base": 264014.73, "taker_buy_quote": 3782463.8898 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 14.54, "high": 14.6, "low": 14.35, "close": 14.42, "volume": 298385.12, "close_time": 1763092799999, "quote_volume": 4317210.5822, "trades": 15954, "taker_buy_base": 143010.8, "taker_buy_quote": 2069580.9728 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 14.43, "high": 14.55, "low": 13.9, "close": 14.45, "volume": 693789.77, "close_time": 1763107199999, "quote_volume": 9883589.8934, "trades": 33041, "taker_buy_base": 342254.85, "taker_buy_quote": 4880133.2228 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 14.45, "high": 14.45, "low": 14.11, "close": 14.19, "volume": 513464.18, "close_time": 1763121599999, "quote_volume": 7326792.1965, "trades": 18864, "taker_buy_base": 259966.77, "taker_buy_quote": 3711969.3755 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 14.18, "high": 14.45, "low": 13.82, "close": 14.28, "volume": 1179707.64, "close_time": 1763135999999, "quote_volume": 16646041.022, "trades": 49854, "taker_buy_base": 559464.86, "taker_buy_quote": 7899182.1875 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 14.29, "high": 14.49, "low": 14.06, "close": 14.3, "volume": 484128.89, "close_time": 1763150399999, "quote_volume": 6898669.7492, "trades": 21522, "taker_buy_base": 230805.11, "taker_buy_quote": 3289037.175 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 14.3, "high": 14.3, "low": 13.58, "close": 13.8, "volume": 538987.4, "close_time": 1763164799999, "quote_volume": 7519370.9169, "trades": 19559, "taker_buy_base": 271904.56, "taker_buy_quote": 3794256.7577 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.8, "high": 14.28, "low": 13.79, "close": 14.19, "volume": 187585.87, "close_time": 1763179199999, "quote_volume": 2635628.2703, "trades": 8913, "taker_buy_base": 82255.53, "taker_buy_quote": 1155282.0336 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 14.2, "high": 14.28, "low": 14.05, "close": 14.07, "volume": 166559.98, "close_time": 1763193599999, "quote_volume": 2359851.7727, "trades": 6624, "taker_buy_base": 94369.93, "taker_buy_quote": 1337424.2722 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 14.07, "high": 14.1, "low": 13.82, "close": 14.01, "volume": 170551.78, "close_time": 1763207999999, "quote_volume": 2382439.6408, "trades": 8663, "taker_buy_base": 96389.29, "taker_buy_quote": 1346473.1357 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 14.01, "high": 14.29, "low": 13.96, "close": 14.16, "volume": 143947.46, "close_time": 1763222399999, "quote_volume": 2041266.5607, "trades": 5665, "taker_buy_base": 74886.66, "taker_buy_quote": 1062249.24 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 14.16, "high": 14.33, "low": 14.05, "close": 14.2, "volume": 141882.93, "close_time": 1763236799999, "quote_volume": 2015726.5462, "trades": 4109, "taker_buy_base": 68361.52, "taker_buy_quote": 971442.8281 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 14.21, "high": 14.21, "low": 13.99, "close": 14.13, "volume": 107681.07, "close_time": 1763251199999, "quote_volume": 1518100.887, "trades": 3300, "taker_buy_base": 58054.55, "taker_buy_quote": 818455.5111 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.13, "high": 14.25, "low": 13.85, "close": 14.18, "volume": 123568.44, "close_time": 1763265599999, "quote_volume": 1736023.9081, "trades": 7169, "taker_buy_base": 67153.22, "taker_buy_quote": 944769.8926 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 14.18, "high": 14.33, "low": 14.09, "close": 14.33, "volume": 78971.64, "close_time": 1763279999999, "quote_volume": 1123538.2346, "trades": 4424, "taker_buy_base": 35439.96, "taker_buy_quote": 504246.4287 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 14.33, "high": 14.51, "low": 14.03, "close": 14.05, "volume": 227083.29, "close_time": 1763294399999, "quote_volume": 3250579.8435, "trades": 9844, "taker_buy_base": 100091.61, "taker_buy_quote": 1433004.6502 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 14.05, "high": 14.18, "low": 13.75, "close": 13.78, "volume": 351665.33, "close_time": 1763308799999, "quote_volume": 4918537.1791, "trades": 14219, "taker_buy_base": 144210.85, "taker_buy_quote": 2021098.7888 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 13.78, "high": 13.89, "low": 13.38, "close": 13.63, "volume": 643161.57, "close_time": 1763323199999, "quote_volume": 8768989.4832, "trades": 30375, "taker_buy_base": 278925.03, "taker_buy_quote": 3801244.321 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 13.62, "high": 13.84, "low": 13.38, "close": 13.72, "volume": 394477.31, "close_time": 1763337599999, "quote_volume": 5353112.4457, "trades": 20937, "taker_buy_base": 206444.54, "taker_buy_quote": 2802173.3792 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 13.72, "high": 13.99, "low": 13.58, "close": 13.97, "volume": 166474.06, "close_time": 1763351999999, "quote_volume": 2304137.5966, "trades": 12444, "taker_buy_base": 88614.71, "taker_buy_quote": 1226828.9644 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 13.98, "high": 14.16, "low": 13.91, "close": 14.12, "volume": 121180.06, "close_time": 1763366399999, "quote_volume": 1699287.6585, "trades": 6611, "taker_buy_base": 54695.73, "taker_buy_quote": 766944.2489 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 14.12, "high": 14.19, "low": 14.01, "close": 14.16, "volume": 170596.37, "close_time": 1763380799999, "quote_volume": 2403521.4967, "trades": 8267, "taker_buy_base": 94872.48, "taker_buy_quote": 1337250.9147 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 14.16, "high": 14.27, "low": 13.59, "close": 13.7, "volume": 640192.3, "close_time": 1763395199999, "quote_volume": 8910841.7739, "trades": 16049, "taker_buy_base": 323143.11, "taker_buy_quote": 4492592.2789 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 13.71, "high": 13.79, "low": 13.08, "close": 13.21, "volume": 652848.2, "close_time": 1763409599999, "quote_volume": 8758631.1237, "trades": 21519, "taker_buy_base": 284593.28, "taker_buy_quote": 3823075.7753 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 13.2, "high": 13.35, "low": 13.07, "close": 13.32, "volume": 336431.59, "close_time": 1763423999999, "quote_volume": 4449012.6887, "trades": 18534, "taker_buy_base": 175174.9, "taker_buy_quote": 2316747.1741 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 13.32, "high": 13.5, "low": 13.05, "close": 13.44, "volume": 321383.59, "close_time": 1763438399999, "quote_volume": 4269399.7511, "trades": 21698, "taker_buy_base": 145084.01, "taker_buy_quote": 1928693.6635 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 13.45, "high": 13.57, "low": 13.22, "close": 13.37, "volume": 369189.13, "close_time": 1763452799999, "quote_volume": 4940332.335, "trades": 20982, "taker_buy_base": 203383.35, "taker_buy_quote": 2722659.5636 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 13.37, "high": 13.59, "low": 13.37, "close": 13.48, "volume": 197828.95, "close_time": 1763467199999, "quote_volume": 2670366.0642, "trades": 11250, "taker_buy_base": 103696.22, "taker_buy_quote": 1399378.2819 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 13.48, "high": 13.81, "low": 13.28, "close": 13.71, "volume": 438115.08, "close_time": 1763481599999, "quote_volume": 5917359.6921, "trades": 22245, "taker_buy_base": 232122.14, "taker_buy_quote": 3136096.5419 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 13.7, "high": 13.99, "low": 13.67, "close": 13.91, "volume": 284821.51, "close_time": 1763495999999, "quote_volume": 3952033.135, "trades": 14237, "taker_buy_base": 143532.32, "taker_buy_quote": 1991774.1047 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 13.9, "high": 13.96, "low": 13.7, "close": 13.79, "volume": 174899.92, "close_time": 1763510399999, "quote_volume": 2420106.2573, "trades": 8447, "taker_buy_base": 86239.51, "taker_buy_quote": 1193470.8238 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 13.79, "high": 13.83, "low": 13.46, "close": 13.49, "volume": 300493.08, "close_time": 1763524799999, "quote_volume": 4107379.2103, "trades": 14460, "taker_buy_base": 121468.17, "taker_buy_quote": 1659457.8639 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 13.49, "high": 13.53, "low": 13.11, "close": 13.48, "volume": 314376.18, "close_time": 1763539199999, "quote_volume": 4194942.4241, "trades": 13305, "taker_buy_base": 143600.14, "taker_buy_quote": 1917148.2282 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 13.48, "high": 13.55, "low": 13.33, "close": 13.38, "volume": 232782.99, "close_time": 1763553599999, "quote_volume": 3127513.7384, "trades": 9273, "taker_buy_base": 122820.6, "taker_buy_quote": 1650082.4163 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 13.39, "high": 13.5, "low": 12.97, "close": 13.01, "volume": 327578.09, "close_time": 1763567999999, "quote_volume": 4343925.1151, "trades": 19686, "taker_buy_base": 153559.5, "taker_buy_quote": 2039668.8932 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 13.01, "high": 13.13, "low": 12.76, "close": 12.87, "volume": 455828.32, "close_time": 1763582399999, "quote_volume": 5886123.974, "trades": 22566, "taker_buy_base": 211929.06, "taker_buy_quote": 2737582.1975 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 12.87, "high": 13.58, "low": 12.84, "close": 13.52, "volume": 364227.07, "close_time": 1763596799999, "quote_volume": 4834089.3617, "trades": 13278, "taker_buy_base": 194908.85, "taker_buy_quote": 2585444.1357 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 13.52, "high": 13.7, "low": 13.45, "close": 13.64, "volume": 142319.54, "close_time": 1763611199999, "quote_volume": 1934307.3186, "trades": 5986, "taker_buy_base": 70485.59, "taker_buy_quote": 958140.4895 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 13.64, "high": 13.94, "low": 13.58, "close": 13.93, "volume": 268458.68, "close_time": 1763625599999, "quote_volume": 3694289.1723, "trades": 8216, "taker_buy_base": 166518.25, "taker_buy_quote": 2292100.5372 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 13.94, "high": 13.99, "low": 13.55, "close": 13.69, "volume": 362219.0, "close_time": 1763639999999, "quote_volume": 4982826.443, "trades": 12804, "taker_buy_base": 184998.9, "taker_buy_quote": 2545823.5882 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 13.7, "high": 13.91, "low": 13.4, "close": 13.41, "volume": 329408.94, "close_time": 1763654399999, "quote_volume": 4490560.7954, "trades": 16574, "taker_buy_base": 183375.62, "taker_buy_quote": 2500706.8455 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 13.41, "high": 13.43, "low": 12.76, "close": 12.99, "volume": 855370.3, "close_time": 1763668799999, "quote_volume": 11084577.6796, "trades": 39013, "taker_buy_base": 395717.76, "taker_buy_quote": 5131112.2623 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 12.99, "high": 13.33, "low": 12.83, "close": 12.93, "volume": 367024.71, "close_time": 1763683199999, "quote_volume": 4789776.5126, "trades": 14561, "taker_buy_base": 172561.69, "taker_buy_quote": 2252593.9645 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 12.93, "high": 13.19, "low": 12.78, "close": 12.85, "volume": 293529.71, "close_time": 1763697599999, "quote_volume": 3814405.0105, "trades": 17782, "taker_buy_base": 148790.25, "taker_buy_quote": 1934832.3199 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 12.85, "high": 12.91, "low": 11.78, "close": 12.26, "volume": 1189516.81, "close_time": 1763711999999, "quote_volume": 14746086.2523, "trades": 34665, "taker_buy_base": 556107.86, "taker_buy_quote": 6906807.696 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 12.25, "high": 12.41, "low": 11.84, "close": 11.89, "volume": 583264.34, "close_time": 1763726399999, "quote_volume": 7088260.6474, "trades": 23188, "taker_buy_base": 268972.66, "taker_buy_quote": 3267159.6814 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 11.89, "high": 12.32, "low": 11.6, "close": 11.9, "volume": 887952.67, "close_time": 1763740799999, "quote_volume": 10651479.6795, "trades": 31783, "taker_buy_base": 462178.21, "taker_buy_quote": 5544618.8901 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 11.91, "high": 12.36, "low": 11.72, "close": 12.11, "volume": 741140.53, "close_time": 1763755199999, "quote_volume": 8958685.1069, "trades": 29649, "taker_buy_base": 360911.78, "taker_buy_quote": 4363070.328 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 12.12, "high": 12.25, "low": 11.8, "close": 12.11, "volume": 306851.23, "close_time": 1763769599999, "quote_volume": 3698292.8745, "trades": 16533, "taker_buy_base": 149916.27, "taker_buy_quote": 1807119.1562 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.12, "high": 12.24, "low": 12.02, "close": 12.11, "volume": 104854.73, "close_time": 1763783999999, "quote_volume": 1272663.5558, "trades": 8876, "taker_buy_base": 54412.62, "taker_buy_quote": 660352.7863 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 12.11, "high": 12.11, "low": 11.84, "close": 11.99, "volume": 128986.42, "close_time": 1763798399999, "quote_volume": 1541387.6695, "trades": 10973, "taker_buy_base": 65154.36, "taker_buy_quote": 778586.4003 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 12.0, "high": 12.02, "low": 11.75, "close": 11.96, "volume": 145425.89, "close_time": 1763812799999, "quote_volume": 1725674.7448, "trades": 10819, "taker_buy_base": 74769.59, "taker_buy_quote": 887597.0644 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 11.97, "high": 12.0, "low": 11.74, "close": 11.92, "volume": 218421.23, "close_time": 1763827199999, "quote_volume": 2595803.8577, "trades": 11053, "taker_buy_base": 111329.12, "taker_buy_quote": 1323167.7202 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 11.92, "high": 12.1, "low": 11.91, "close": 12.0, "volume": 135108.57, "close_time": 1763841599999, "quote_volume": 1620812.0161, "trades": 7782, "taker_buy_base": 63822.04, "taker_buy_quote": 765822.1783 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 11.99, "high": 12.3, "low": 11.93, "close": 12.17, "volume": 110388.83, "close_time": 1763855999999, "quote_volume": 1335309.2319, "trades": 9649, "taker_buy_base": 63000.71, "taker_buy_quote": 762122.3218 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.17, "high": 12.48, "low": 12.11, "close": 12.46, "volume": 192076.13, "close_time": 1763870399999, "quote_volume": 2372514.4182, "trades": 11435, "taker_buy_base": 118002.82, "taker_buy_quote": 1459019.2651 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 12.46, "high": 12.6, "low": 12.3, "close": 12.36, "volume": 148160.55, "close_time": 1763884799999, "quote_volume": 1846060.1486, "trades": 8007, "taker_buy_base": 77932.01, "taker_buy_quote": 972107.3896 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 12.35, "high": 12.61, "low": 12.35, "close": 12.51, "volume": 221336.37, "close_time": 1763899199999, "quote_volume": 2764857.4824, "trades": 9938, "taker_buy_base": 118037.29, "taker_buy_quote": 1474458.0652 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 12.52, "high": 12.73, "low": 12.49, "close": 12.68, "volume": 186388.03, "close_time": 1763913599999, "quote_volume": 2349845.6972, "trades": 10538, "taker_buy_base": 101453.28, "taker_buy_quote": 1279563.2056 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 12.67, "high": 12.74, "low": 12.45, "close": 12.64, "volume": 201521.78, "close_time": 1763927999999, "quote_volume": 2537685.7286, "trades": 8883, "taker_buy_base": 97401.52, "taker_buy_quote": 1226384.5889 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 12.64, "high": 12.74, "low": 12.49, "close": 12.52, "volume": 226149.64, "close_time": 1763942399999, "quote_volume": 2852661.5008, "trades": 9385, "taker_buy_base": 136551.19, "taker_buy_quote": 1721690.8922 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.51, "high": 12.84, "low": 12.35, "close": 12.69, "volume": 328773.56, "close_time": 1763956799999, "quote_volume": 4132798.5136, "trades": 14623, "taker_buy_base": 174477.6, "taker_buy_quote": 2191937.8142 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 12.69, "high": 12.85, "low": 12.48, "close": 12.58, "volume": 218393.75, "close_time": 1763971199999, "quote_volume": 2760722.56, "trades": 13400, "taker_buy_base": 106115.57, "taker_buy_quote": 1341477.0421 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 12.58, "high": 12.65, "low": 12.36, "close": 12.49, "volume": 264481.58, "close_time": 1763985599999, "quote_volume": 3290239.6588, "trades": 12248, "taker_buy_base": 116804.56, "taker_buy_quote": 1452641.1214 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 12.49, "high": 12.69, "low": 12.29, "close": 12.61, "volume": 272296.34, "close_time": 1763999999999, "quote_volume": 3403073.2524, "trades": 16849, "taker_buy_base": 138946.76, "taker_buy_quote": 1736937.3903 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 12.62, "high": 13.2, "low": 12.6, "close": 13.0, "volume": 738044.77, "close_time": 1764014399999, "quote_volume": 9608099.7388, "trades": 23995, "taker_buy_base": 369967.31, "taker_buy_quote": 4812456.5918 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 13.0, "high": 13.16, "low": 12.95, "close": 12.97, "volume": 169072.0, "close_time": 1764028799999, "quote_volume": 2207384.5406, "trades": 7721, "taker_buy_base": 94558.33, "taker_buy_quote": 1234733.0518 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.97, "high": 13.03, "low": 12.86, "close": 12.91, "volume": 125744.35, "close_time": 1764043199999, "quote_volume": 1627247.2613, "trades": 6402, "taker_buy_base": 58592.59, "taker_buy_quote": 758380.4194 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 12.9, "high": 13.05, "low": 12.81, "close": 12.81, "volume": 99518.6, "close_time": 1764057599999, "quote_volume": 1287748.1928, "trades": 5201, "taker_buy_base": 38167.82, "taker_buy_quote": 494163.4324 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 12.81, "high": 12.87, "low": 12.66, "close": 12.78, "volume": 129269.71, "close_time": 1764071999999, "quote_volume": 1651051.1547, "trades": 5865, "taker_buy_base": 66420.1, "taker_buy_quote": 848216.6684 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 12.78, "high": 12.95, "low": 12.55, "close": 12.73, "volume": 268822.14, "close_time": 1764086399999, "quote_volume": 3431397.4422, "trades": 12449, "taker_buy_base": 122412.82, "taker_buy_quote": 1562441.2914 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 12.73, "high": 13.14, "low": 12.72, "close": 12.98, "volume": 215218.85, "close_time": 1764100799999, "quote_volume": 2787878.7119, "trades": 11561, "taker_buy_base": 118090.58, "taker_buy_quote": 1530747.3285 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 12.98, "high": 13.22, "low": 12.87, "close": 13.08, "volume": 238515.61, "close_time": 1764115199999, "quote_volume": 3113558.6051, "trades": 10689, "taker_buy_base": 148489.16, "taker_buy_quote": 1939231.705 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 13.08, "high": 13.16, "low": 12.93, "close": 12.95, "volume": 156624.56, "close_time": 1764129599999, "quote_volume": 2046130.0248, "trades": 6740, "taker_buy_base": 84326.98, "taker_buy_quote": 1103123.441 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 12.96, "high": 13.08, "low": 12.92, "close": 13.07, "volume": 115531.96, "close_time": 1764143999999, "quote_volume": 1505441.379, "trades": 3482, "taker_buy_base": 41470.41, "taker_buy_quote": 539832.4438 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 13.07, "high": 13.09, "low": 12.78, "close": 12.84, "volume": 152398.99, "close_time": 1764158399999, "quote_volume": 1964459.8451, "trades": 4567, "taker_buy_base": 60822.59, "taker_buy_quote": 784004.5671 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 12.83, "high": 13.01, "low": 12.75, "close": 12.87, "volume": 164519.91, "close_time": 1764172799999, "quote_volume": 2115758.2647, "trades": 8244, "taker_buy_base": 91219.49, "taker_buy_quote": 1173236.1073 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 12.88, "high": 13.51, "low": 12.87, "close": 13.45, "volume": 305734.96, "close_time": 1764187199999, "quote_volume": 4070586.7372, "trades": 13162, "taker_buy_base": 165222.54, "taker_buy_quote": 2200006.823 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 13.45, "high": 13.5, "low": 13.36, "close": 13.45, "volume": 82943.45, "close_time": 1764201599999, "quote_volume": 1114308.8117, "trades": 4273, "taker_buy_base": 38746.87, "taker_buy_quote": 520645.0097 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 13.45, "high": 13.57, "low": 13.36, "close": 13.37, "volume": 99284.87, "close_time": 1764215999999, "quote_volume": 1336876.9586, "trades": 4660, "taker_buy_base": 49062.63, "taker_buy_quote": 660728.7064 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 13.38, "high": 13.46, "low": 13.28, "close": 13.36, "volume": 151352.38, "close_time": 1764230399999, "quote_volume": 2021744.0223, "trades": 4493, "taker_buy_base": 80433.62, "taker_buy_quote": 1074994.2921 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 13.35, "high": 13.44, "low": 13.27, "close": 13.34, "volume": 157331.28, "close_time": 1764244799999, "quote_volume": 2099856.7144, "trades": 4707, "taker_buy_base": 68357.21, "taker_buy_quote": 912762.8418 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 13.34, "high": 13.48, "low": 13.23, "close": 13.46, "volume": 137797.1, "close_time": 1764259199999, "quote_volume": 1837412.8368, "trades": 5079, "taker_buy_base": 62756.26, "taker_buy_quote": 837151.861 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 13.46, "high": 13.54, "low": 13.4, "close": 13.46, "volume": 168521.78, "close_time": 1764273599999, "quote_volume": 2271156.7607, "trades": 6020, "taker_buy_base": 97922.65, "taker_buy_quote": 1319826.3134 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 13.47, "high": 13.52, "low": 13.3, "close": 13.34, "volume": 118657.6, "close_time": 1764287999999, "quote_volume": 1595294.0987, "trades": 4262, "taker_buy_base": 60652.68, "taker_buy_quote": 815492.5984 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 13.34, "high": 13.39, "low": 13.14, "close": 13.28, "volume": 103721.49, "close_time": 1764302399999, "quote_volume": 1374426.7642, "trades": 4142, "taker_buy_base": 49511.84, "taker_buy_quote": 656065.519 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 13.28, "high": 13.33, "low": 13.19, "close": 13.22, "volume": 62706.27, "close_time": 1764316799999, "quote_volume": 831653.0421, "trades": 2633, "taker_buy_base": 29025.06, "taker_buy_quote": 385002.4044 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 13.22, "high": 13.54, "low": 13.22, "close": 13.3, "volume": 151653.28, "close_time": 1764331199999, "quote_volume": 2034445.6486, "trades": 7624, "taker_buy_base": 80916.41, "taker_buy_quote": 1085547.3672 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 13.3, "high": 13.55, "low": 13.25, "close": 13.42, "volume": 235215.89, "close_time": 1764345599999, "quote_volume": 3156259.9783, "trades": 8337, "taker_buy_base": 118954.13, "taker_buy_quote": 1596734.5322 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 13.42, "high": 13.43, "low": 13.05, "close": 13.21, "volume": 209264.55, "close_time": 1764359999999, "quote_volume": 2756769.477, "trades": 9325, "taker_buy_base": 110470.6, "taker_buy_quote": 1455293.2466 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 13.21, "high": 13.23, "low": 13.08, "close": 13.13, "volume": 157173.06, "close_time": 1764374399999, "quote_volume": 2069152.2013, "trades": 5647, "taker_buy_base": 98846.81, "taker_buy_quote": 1301437.8694 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 13.12, "high": 13.21, "low": 13.05, "close": 13.07, "volume": 101858.6, "close_time": 1764388799999, "quote_volume": 1337168.1798, "trades": 3716, "taker_buy_base": 50677.82, "taker_buy_quote": 665277.2611 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 13.08, "high": 13.16, "low": 12.98, "close": 13.1, "volume": 160259.88, "close_time": 1764403199999, "quote_volume": 2097910.4471, "trades": 5155, "taker_buy_base": 65508.3, "taker_buy_quote": 857572.1378 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 13.1, "high": 13.17, "low": 13.02, "close": 13.16, "volume": 83467.73, "close_time": 1764417599999, "quote_volume": 1093433.8687, "trades": 3651, "taker_buy_base": 40694.0, "taker_buy_quote": 533081.0005 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 13.16, "high": 13.22, "low": 13.04, "close": 13.17, "volume": 71523.16, "close_time": 1764431999999, "quote_volume": 938919.8964, "trades": 3040, "taker_buy_base": 37992.38, "taker_buy_quote": 498770.5953 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 13.17, "high": 13.18, "low": 12.92, "close": 13.02, "volume": 88184.8, "close_time": 1764446399999, "quote_volume": 1149537.0463, "trades": 4866, "taker_buy_base": 42786.64, "taker_buy_quote": 557610.876 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 13.02, "high": 13.06, "low": 12.95, "close": 12.99, "volume": 52985.06, "close_time": 1764460799999, "quote_volume": 689391.7629, "trades": 2703, "taker_buy_base": 26781.11, "taker_buy_quote": 348407.3278 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 12.98, "high": 13.13, "low": 12.95, "close": 13.11, "volume": 55957.29, "close_time": 1764475199999, "quote_volume": 729670.6242, "trades": 2856, "taker_buy_base": 28112.94, "taker_buy_quote": 366777.8263 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 13.12, "high": 13.12, "low": 12.98, "close": 13.06, "volume": 54245.33, "close_time": 1764489599999, "quote_volume": 707353.0773, "trades": 2632, "taker_buy_base": 27731.5, "taker_buy_quote": 361610.3766 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 13.06, "high": 13.12, "low": 13.0, "close": 13.0, "volume": 94722.33, "close_time": 1764503999999, "quote_volume": 1237039.6141, "trades": 4185, "taker_buy_base": 48642.46, "taker_buy_quote": 635190.0756 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 13.0, "high": 13.33, "low": 12.97, "close": 13.25, "volume": 152722.89, "close_time": 1764518399999, "quote_volume": 2021973.2316, "trades": 6709, "taker_buy_base": 77066.55, "taker_buy_quote": 1020327.9096 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 13.24, "high": 13.42, "low": 13.24, "close": 13.31, "volume": 141586.5, "close_time": 1764532799999, "quote_volume": 1890332.5265, "trades": 5836, "taker_buy_base": 61210.75, "taker_buy_quote": 816838.1482 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 13.32, "high": 13.37, "low": 12.94, "close": 12.96, "volume": 155677.85, "close_time": 1764547199999, "quote_volume": 2053425.6704, "trades": 6501, "taker_buy_base": 72956.95, "taker_buy_quote": 962794.0556 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 12.96, "high": 12.99, "low": 12.11, "close": 12.15, "volume": 784530.96, "close_time": 1764561599999, "quote_volume": 9770253.9084, "trades": 25285, "taker_buy_base": 359869.38, "taker_buy_quote": 4483567.1005 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 12.14, "high": 12.28, "low": 12.04, "close": 12.19, "volume": 243820.14, "close_time": 1764575999999, "quote_volume": 2963384.507, "trades": 8891, "taker_buy_base": 118706.17, "taker_buy_quote": 1442274.0132 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 12.19, "high": 12.22, "low": 12.11, "close": 12.12, "volume": 156616.37, "close_time": 1764590399999, "quote_volume": 1904610.7345, "trades": 5342, "taker_buy_base": 79194.7, "taker_buy_quote": 963125.9831 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 12.12, "high": 12.22, "low": 11.81, "close": 12.0, "volume": 348092.21, "close_time": 1764604799999, "quote_volume": 4185860.0462, "trades": 13441, "taker_buy_base": 172470.92, "taker_buy_quote": 2075351.8447 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 12.0, "high": 12.0, "low": 11.75, "close": 11.83, "volume": 218559.01, "close_time": 1764619199999, "quote_volume": 2589924.3034, "trades": 8973, "taker_buy_base": 108145.23, "taker_buy_quote": 1281722.1315 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 11.84, "high": 12.17, "low": 11.84, "close": 12.08, "volume": 146194.99, "close_time": 1764633599999, "quote_volume": 1755666.5142, "trades": 7165, "taker_buy_base": 78231.13, "taker_buy_quote": 939464.5914 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.08, "high": 12.23, "low": 11.98, "close": 12.1, "volume": 141215.64, "close_time": 1764647999999, "quote_volume": 1703950.6028, "trades": 7907, "taker_buy_base": 62002.22, "taker_buy_quote": 748744.931 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 12.11, "high": 12.2, "low": 12.08, "close": 12.14, "volume": 115139.88, "close_time": 1764662399999, "quote_volume": 1398011.2363, "trades": 4532, "taker_buy_base": 67959.92, "taker_buy_quote": 825279.9393 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 12.14, "high": 12.28, "low": 11.98, "close": 12.26, "volume": 177000.24, "close_time": 1764676799999, "quote_volume": 2151328.6644, "trades": 6070, "taker_buy_base": 77453.06, "taker_buy_quote": 941474.7848 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 12.26, "high": 13.41, "low": 12.18, "close": 13.3, "volume": 596512.43, "close_time": 1764691199999, "quote_volume": 7624538.1265, "trades": 19385, "taker_buy_base": 321495.94, "taker_buy_quote": 4100972.7828 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 13.3, "high": 13.51, "low": 13.23, "close": 13.42, "volume": 422085.29, "close_time": 1764705599999, "quote_volume": 5636200.6738, "trades": 15989, "taker_buy_base": 221301.09, "taker_buy_quote": 2955390.296 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 13.42, "high": 13.6, "low": 13.27, "close": 13.47, "volume": 250269.96, "close_time": 1764719999999, "quote_volume": 3361817.1017, "trades": 8718, "taker_buy_base": 120344.42, "taker_buy_quote": 1616835.1617 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.47, "high": 14.0, "low": 13.43, "close": 13.94, "volume": 438868.06, "close_time": 1764734399999, "quote_volume": 6041149.7183, "trades": 15167, "taker_buy_base": 210387.45, "taker_buy_quote": 2895960.7968 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 13.95, "high": 14.44, "low": 13.92, "close": 14.39, "volume": 545929.48, "close_time": 1764748799999, "quote_volume": 7769411.0865, "trades": 18642, "taker_buy_base": 261999.72, "taker_buy_quote": 3730012.8087 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 14.39, "high": 14.6, "low": 14.29, "close": 14.44, "volume": 255450.79, "close_time": 1764763199999, "quote_volume": 3681903.5959, "trades": 11465, "taker_buy_base": 134004.65, "taker_buy_quote": 1932614.8441 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 14.44, "high": 14.68, "low": 14.21, "close": 14.4, "volume": 652196.45, "close_time": 1764777599999, "quote_volume": 9399913.4788, "trades": 27131, "taker_buy_base": 356689.56, "taker_buy_quote": 5137128.5161 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 14.4, "high": 14.56, "low": 14.28, "close": 14.42, "volume": 252170.27, "close_time": 1764791999999, "quote_volume": 3641462.6335, "trades": 11768, "taker_buy_base": 142809.55, "taker_buy_quote": 2062983.7356 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 14.42, "high": 14.75, "low": 14.35, "close": 14.64, "volume": 429811.74, "close_time": 1764806399999, "quote_volume": 6237068.0006, "trades": 16488, "taker_buy_base": 236460.96, "taker_buy_quote": 3426187.5392 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.64, "high": 14.94, "low": 14.52, "close": 14.63, "volume": 204225.84, "close_time": 1764820799999, "quote_volume": 3012266.2771, "trades": 12673, "taker_buy_base": 100176.2, "taker_buy_quote": 1475776.1113 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 14.62, "high": 14.65, "low": 14.35, "close": 14.54, "volume": 191800.86, "close_time": 1764835199999, "quote_volume": 2775203.8207, "trades": 7977, "taker_buy_base": 92936.0, "taker_buy_quote": 1345074.8181 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 14.54, "high": 14.8, "low": 14.45, "close": 14.48, "volume": 143495.1, "close_time": 1764849599999, "quote_volume": 2090466.8838, "trades": 7407, "taker_buy_base": 74676.77, "taker_buy_quote": 1088017.0295 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 14.48, "high": 14.6, "low": 14.21, "close": 14.49, "volume": 257293.37, "close_time": 1764863999999, "quote_volume": 3702564.3777, "trades": 13523, "taker_buy_base": 137724.74, "taker_buy_quote": 1983074.8978 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 14.49, "high": 14.56, "low": 13.97, "close": 14.2, "volume": 284568.04, "close_time": 1764878399999, "quote_volume": 4058180.3709, "trades": 14160, "taker_buy_base": 134312.18, "taker_buy_quote": 1914846.7711 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 14.2, "high": 14.38, "low": 14.16, "close": 14.26, "volume": 114968.11, "close_time": 1764892799999, "quote_volume": 1639915.6551, "trades": 6017, "taker_buy_base": 59835.54, "taker_buy_quote": 853690.8874 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 14.26, "high": 14.4, "low": 14.2, "close": 14.26, "volume": 77423.21, "close_time": 1764907199999, "quote_volume": 1106725.6049, "trades": 4444, "taker_buy_base": 39375.67, "taker_buy_quote": 562930.7793 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 14.26, "high": 14.32, "low": 14.15, "close": 14.25, "volume": 98352.26, "close_time": 1764921599999, "quote_volume": 1401383.894, "trades": 3639, "taker_buy_base": 44354.88, "taker_buy_quote": 631908.6779 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 14.25, "high": 14.33, "low": 13.97, "close": 14.05, "volume": 202085.74, "close_time": 1764935999999, "quote_volume": 2851106.7431, "trades": 8776, "taker_buy_base": 85881.92, "taker_buy_quote": 1212056.0897 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 14.05, "high": 14.17, "low": 13.74, "close": 13.95, "volume": 521307.93, "close_time": 1764950399999, "quote_volume": 7263501.2253, "trades": 15529, "taker_buy_base": 236896.09, "taker_buy_quote": 3304013.18 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 13.95, "high": 13.96, "low": 13.36, "close": 13.57, "volume": 724468.9, "close_time": 1764964799999, "quote_volume": 9838492.8589, "trades": 21474, "taker_buy_base": 309118.07, "taker_buy_quote": 4189275.9949 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 13.57, "high": 13.66, "low": 13.49, "close": 13.59, "volume": 164644.15, "close_time": 1764979199999, "quote_volume": 2235832.8842, "trades": 5838, "taker_buy_base": 83560.83, "taker_buy_quote": 1134741.9772 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.6, "high": 13.78, "low": 13.5, "close": 13.68, "volume": 121216.83, "close_time": 1764993599999, "quote_volume": 1654960.6535, "trades": 6223, "taker_buy_base": 52195.05, "taker_buy_quote": 710916.5133 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 13.68, "high": 13.69, "low": 13.53, "close": 13.6, "volume": 127117.16, "close_time": 1765007999999, "quote_volume": 1730345.2355, "trades": 5053, "taker_buy_base": 62285.21, "taker_buy_quote": 847406.6317 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 13.61, "high": 13.78, "low": 13.51, "close": 13.76, "volume": 124887.64, "close_time": 1765022399999, "quote_volume": 1704404.7507, "trades": 5954, "taker_buy_base": 57328.77, "taker_buy_quote": 783118.1548 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 13.75, "high": 13.94, "low": 13.64, "close": 13.83, "volume": 317582.49, "close_time": 1765036799999, "quote_volume": 4381614.3752, "trades": 9883, "taker_buy_base": 149543.23, "taker_buy_quote": 2063182.0419 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 13.83, "high": 14.08, "low": 13.81, "close": 13.89, "volume": 191930.4, "close_time": 1765051199999, "quote_volume": 2674591.815, "trades": 7213, "taker_buy_base": 96992.26, "taker_buy_quote": 1351335.789 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 13.89, "high": 14.03, "low": 13.86, "close": 13.92, "volume": 112729.95, "close_time": 1765065599999, "quote_volume": 1572337.8191, "trades": 6423, "taker_buy_base": 62741.56, "taker_buy_quote": 875008.4811 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.92, "high": 14.02, "low": 13.89, "close": 14.01, "volume": 62113.72, "close_time": 1765079999999, "quote_volume": 866530.5988, "trades": 3850, "taker_buy_base": 29992.14, "taker_buy_quote": 418469.4244 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 14.01, "high": 14.04, "low": 13.87, "close": 13.93, "volume": 51400.78, "close_time": 1765094399999, "quote_volume": 717374.4401, "trades": 2676, "taker_buy_base": 24768.96, "taker_buy_quote": 345697.4813 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 13.93, "high": 13.94, "low": 13.74, "close": 13.78, "volume": 164183.48, "close_time": 1765108799999, "quote_volume": 2270350.793, "trades": 5522, "taker_buy_base": 60758.05, "taker_buy_quote": 839887.0065 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 13.79, "high": 13.96, "low": 13.19, "close": 13.62, "volume": 611369.75, "close_time": 1765123199999, "quote_volume": 8238334.9662, "trades": 23120, "taker_buy_base": 303308.13, "taker_buy_quote": 4084861.5192 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 13.61, "high": 14.17, "low": 13.47, "close": 14.07, "volume": 471862.06, "close_time": 1765137599999, "quote_volume": 6573078.4953, "trades": 17081, "taker_buy_base": 270812.67, "taker_buy_quote": 3780287.7309 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 14.07, "high": 14.13, "low": 13.42, "close": 13.66, "volume": 463197.38, "close_time": 1765151999999, "quote_volume": 6373496.7871, "trades": 18484, "taker_buy_base": 240714.9, "taker_buy_quote": 3318305.4222 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.65, "high": 14.04, "low": 13.59, "close": 13.89, "volume": 137753.55, "close_time": 1765166399999, "quote_volume": 1907219.9498, "trades": 8251, "taker_buy_base": 71650.13, "taker_buy_quote": 991923.0199 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 13.91, "high": 14.07, "low": 13.88, "close": 14.01, "volume": 75714.29, "close_time": 1765180799999, "quote_volume": 1060079.812, "trades": 4597, "taker_buy_base": 41094.11, "taker_buy_quote": 575700.8814 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 14.01, "high": 14.29, "low": 13.91, "close": 13.95, "volume": 172495.46, "close_time": 1765195199999, "quote_volume": 2435137.6728, "trades": 7881, "taker_buy_base": 85768.9, "taker_buy_quote": 1211455.8166 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 13.95, "high": 14.1, "low": 13.67, "close": 13.75, "volume": 260695.48, "close_time": 1765209599999, "quote_volume": 3623464.3532, "trades": 11155, "taker_buy_base": 129824.71, "taker_buy_quote": 1805475.5315 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 13.74, "high": 13.9, "low": 13.57, "close": 13.7, "volume": 205222.56, "close_time": 1765223999999, "quote_volume": 2817586.0979, "trades": 9563, "taker_buy_base": 85981.87, "taker_buy_quote": 1180904.1708 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 13.71, "high": 13.92, "low": 13.7, "close": 13.77, "volume": 95228.61, "close_time": 1765238399999, "quote_volume": 1316713.6091, "trades": 5398, "taker_buy_base": 53428.97, "taker_buy_quote": 738945.6053 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.77, "high": 13.86, "low": 13.54, "close": 13.72, "volume": 148262.15, "close_time": 1765252799999, "quote_volume": 2025039.1245, "trades": 6065, "taker_buy_base": 75374.52, "taker_buy_quote": 1029134.0336 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 13.72, "high": 13.85, "low": 13.58, "close": 13.83, "volume": 139010.45, "close_time": 1765267199999, "quote_volume": 1901552.7243, "trades": 4690, "taker_buy_base": 54816.65, "taker_buy_quote": 750698.2593 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 13.84, "high": 13.87, "low": 13.62, "close": 13.74, "volume": 120135.57, "close_time": 1765281599999, "quote_volume": 1650538.4942, "trades": 5621, "taker_buy_base": 53479.68, "taker_buy_quote": 734944.5529 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 13.73, "high": 14.44, "low": 13.65, "close": 14.41, "volume": 420415.32, "close_time": 1765295999999, "quote_volume": 5902270.1448, "trades": 18278, "taker_buy_base": 210592.09, "taker_buy_quote": 2958746.8573 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 14.42, "high": 15.0, "low": 14.42, "close": 14.65, "volume": 597271.11, "close_time": 1765310399999, "quote_volume": 8809407.7462, "trades": 34901, "taker_buy_base": 350329.21, "taker_buy_quote": 5164647.4074 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 14.65, "high": 14.65, "low": 14.23, "close": 14.42, "volume": 303325.95, "close_time": 1765324799999, "quote_volume": 4380785.4259, "trades": 15614, "taker_buy_base": 163110.43, "taker_buy_quote": 2356014.861 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 14.41, "high": 14.46, "low": 14.21, "close": 14.22, "volume": 117184.55, "close_time": 1765339199999, "quote_volume": 1675458.6274, "trades": 5590, "taker_buy_base": 46037.41, "taker_buy_quote": 658654.5333 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 14.21, "high": 14.28, "low": 14.11, "close": 14.18, "volume": 122253.74, "close_time": 1765353599999, "quote_volume": 1735634.5616, "trades": 5212, "taker_buy_base": 55118.7, "taker_buy_quote": 782611.5383 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 14.19, "high": 14.44, "low": 14.06, "close": 14.19, "volume": 229646.46, "close_time": 1765367999999, "quote_volume": 3265621.814, "trades": 8792, "taker_buy_base": 107054.77, "taker_buy_quote": 1523397.8797 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 14.18, "high": 14.18, "low": 13.94, "close": 14.01, "volume": 175848.18, "close_time": 1765382399999, "quote_volume": 2476332.3366, "trades": 7736, "taker_buy_base": 72760.97, "taker_buy_quote": 1025106.7539 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 14.01, "high": 14.64, "low": 13.99, "close": 14.49, "volume": 565260.45, "close_time": 1765396799999, "quote_volume": 8139192.6779, "trades": 25227, "taker_buy_base": 298740.27, "taker_buy_quote": 4302714.0939 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 14.5, "high": 14.89, "low": 14.09, "close": 14.11, "volume": 476257.43, "close_time": 1765411199999, "quote_volume": 6892410.69, "trades": 22985, "taker_buy_base": 238262.87, "taker_buy_quote": 3449552.9328 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 14.1, "high": 14.14, "low": 13.44, "close": 13.53, "volume": 350590.07, "close_time": 1765425599999, "quote_volume": 4798080.242, "trades": 15752, "taker_buy_base": 137353.84, "taker_buy_quote": 1882426.2336 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 13.53, "high": 13.69, "low": 13.47, "close": 13.54, "volume": 175108.43, "close_time": 1765439999999, "quote_volume": 2381089.743, "trades": 6497, "taker_buy_base": 88198.21, "taker_buy_quote": 1199325.7612 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 13.54, "high": 13.64, "low": 13.43, "close": 13.61, "volume": 218765.03, "close_time": 1765454399999, "quote_volume": 2961094.5921, "trades": 7007, "taker_buy_base": 104084.17, "taker_buy_quote": 1409326.5652 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 13.6, "high": 13.72, "low": 13.44, "close": 13.53, "volume": 215470.37, "close_time": 1765468799999, "quote_volume": 2925330.3517, "trades": 10595, "taker_buy_base": 106457.16, "taker_buy_quote": 1445360.7976 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 13.52, "high": 13.86, "low": 13.41, "close": 13.71, "volume": 271282.38, "close_time": 1765483199999, "quote_volume": 3698076.8011, "trades": 12651, "taker_buy_base": 144361.91, "taker_buy_quote": 1966460.2616 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 13.7, "high": 14.22, "low": 13.7, "close": 14.06, "volume": 388365.86, "close_time": 1765497599999, "quote_volume": 5457064.2539, "trades": 14292, "taker_buy_base": 187472.48, "taker_buy_quote": 2632905.5768 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 14.07, "high": 14.18, "low": 13.84, "close": 14.01, "volume": 127365.05, "close_time": 1765511999999, "quote_volume": 1783307.492, "trades": 7099, "taker_buy_base": 61612.19, "taker_buy_quote": 862662.3909 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 14.01, "high": 14.21, "low": 13.95, "close": 14.07, "volume": 70078.25, "close_time": 1765526399999, "quote_volume": 985991.5247, "trades": 4232, "taker_buy_base": 33531.98, "taker_buy_quote": 471818.1619 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 14.07, "high": 14.14, "low": 13.93, "close": 14.12, "volume": 89558.6, "close_time": 1765540799999, "quote_volume": 1257802.21, "trades": 4468, "taker_buy_base": 37812.17, "taker_buy_quote": 531195.4808 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 14.12, "high": 14.34, "low": 13.44, "close": 13.54, "volume": 363506.32, "close_time": 1765555199999, "quote_volume": 5086261.3084, "trades": 16973, "taker_buy_base": 164718.9, "taker_buy_quote": 2305115.2074 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 13.53, "high": 13.68, "low": 13.28, "close": 13.59, "volume": 258672.45, "close_time": 1765569599999, "quote_volume": 3490973.3571, "trades": 16527, "taker_buy_base": 119634.0, "taker_buy_quote": 1615650.0892 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 13.59, "high": 13.7, "low": 13.54, "close": 13.65, "volume": 84544.96, "close_time": 1765583999999, "quote_volume": 1151794.2493, "trades": 4229, "taker_buy_base": 41656.58, "taker_buy_quote": 567542.0104 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 13.65, "high": 13.75, "low": 13.6, "close": 13.71, "volume": 51370.91, "close_time": 1765598399999, "quote_volume": 702309.4061, "trades": 1936, "taker_buy_base": 34859.32, "taker_buy_quote": 476523.5946 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 13.72, "high": 13.8, "low": 13.7, "close": 13.79, "volume": 43136.83, "close_time": 1765612799999, "quote_volume": 592802.7828, "trades": 2355, "taker_buy_base": 26994.54, "taker_buy_quote": 371032.9768 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 13.8, "high": 13.98, "low": 13.79, "close": 13.81, "volume": 123100.54, "close_time": 1765627199999, "quote_volume": 1711586.1805, "trades": 4650, "taker_buy_base": 53811.04, "taker_buy_quote": 748086.6577 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 13.81, "high": 13.85, "low": 13.66, "close": 13.83, "volume": 60533.04, "close_time": 1765641599999, "quote_volume": 832682.0198, "trades": 3088, "taker_buy_base": 29154.08, "taker_buy_quote": 401160.1572 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 13.82, "high": 13.87, "low": 13.69, "close": 13.75, "volume": 36874.77, "close_time": 1765655999999, "quote_volume": 507010.8485, "trades": 2288, "taker_buy_base": 17547.56, "taker_buy_quote": 241388.818 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 13.76, "high": 13.77, "low": 13.61, "close": 13.74, "volume": 72114.25, "close_time": 1765670399999, "quote_volume": 987440.6401, "trades": 3699, "taker_buy_base": 37616.67, "taker_buy_quote": 515271.0098 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.74, "high": 13.8, "low": 13.7, "close": 13.72, "volume": 85903.38, "close_time": 1765684799999, "quote_volume": 1181494.4789, "trades": 3005, "taker_buy_base": 39338.07, "taker_buy_quote": 541332.9465 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 13.71, "high": 13.74, "low": 13.62, "close": 13.72, "volume": 31367.47, "close_time": 1765699199999, "quote_volume": 429142.5916, "trades": 1854, "taker_buy_base": 16195.18, "taker_buy_quote": 221593.613 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 13.72, "high": 13.76, "low": 13.43, "close": 13.58, "volume": 107523.68, "close_time": 1765713599999, "quote_volume": 1462736.2188, "trades": 5966, "taker_buy_base": 46875.69, "taker_buy_quote": 638020.0556 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 13.57, "high": 13.67, "low": 13.42, "close": 13.48, "volume": 56601.48, "close_time": 1765727999999, "quote_volume": 766769.9312, "trades": 5554, "taker_buy_base": 29166.84, "taker_buy_quote": 395260.8682 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 13.48, "high": 13.57, "low": 13.34, "close": 13.41, "volume": 86891.57, "close_time": 1765742399999, "quote_volume": 1166225.363, "trades": 6904, "taker_buy_base": 43827.97, "taker_buy_quote": 588654.4465 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 13.41, "high": 13.45, "low": 13.09, "close": 13.28, "volume": 162142.72, "close_time": 1765756799999, "quote_volume": 2155000.6328, "trades": 8852, "taker_buy_base": 63740.65, "taker_buy_quote": 846959.3015 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 13.28, "high": 13.71, "low": 13.26, "close": 13.53, "volume": 112763.65, "close_time": 1765771199999, "quote_volume": 1522246.045, "trades": 8648, "taker_buy_base": 59130.36, "taker_buy_quote": 797882.2203 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 13.54, "high": 13.7, "low": 13.48, "close": 13.57, "volume": 51239.52, "close_time": 1765785599999, "quote_volume": 696540.0211, "trades": 4063, "taker_buy_base": 24129.37, "taker_buy_quote": 328113.3431 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 13.57, "high": 13.73, "low": 13.55, "close": 13.62, "volume": 61412.58, "close_time": 1765799999999, "quote_volume": 837730.0053, "trades": 4506, "taker_buy_base": 34083.3, "taker_buy_quote": 464934.1742 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 13.62, "high": 13.7, "low": 12.73, "close": 12.78, "volume": 490623.33, "close_time": 1765814399999, "quote_volume": 6427326.9023, "trades": 25011, "taker_buy_base": 231784.55, "taker_buy_quote": 3037024.389 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 12.78, "high": 12.84, "low": 12.48, "close": 12.75, "volume": 414573.91, "close_time": 1765828799999, "quote_volume": 5264493.1646, "trades": 24911, "taker_buy_base": 187261.33, "taker_buy_quote": 2378999.4775 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 12.75, "high": 12.9, "low": 12.61, "close": 12.86, "volume": 153698.83, "close_time": 1765843199999, "quote_volume": 1953953.9717, "trades": 7937, "taker_buy_base": 83009.31, "taker_buy_quote": 1055356.8791 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.85, "high": 12.89, "low": 12.68, "close": 12.74, "volume": 82518.59, "close_time": 1765857599999, "quote_volume": 1054230.5448, "trades": 5731, "taker_buy_base": 41316.41, "taker_buy_quote": 528301.7366 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 12.75, "high": 12.89, "low": 12.56, "close": 12.7, "volume": 69099.93, "close_time": 1765871999999, "quote_volume": 878086.8661, "trades": 5237, "taker_buy_base": 30285.37, "taker_buy_quote": 385173.6352 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 12.7, "high": 12.98, "low": 12.68, "close": 12.96, "volume": 84891.8, "close_time": 1765886399999, "quote_volume": 1090311.7473, "trades": 7675, "taker_buy_base": 42400.22, "taker_buy_quote": 544618.5975 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 12.96, "high": 13.13, "low": 12.69, "close": 13.05, "volume": 329056.02, "close_time": 1765900799999, "quote_volume": 4249741.6697, "trades": 24482, "taker_buy_base": 170974.14, "taker_buy_quote": 2207775.0188 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 13.04, "high": 13.06, "low": 12.78, "close": 12.94, "volume": 92083.19, "close_time": 1765915199999, "quote_volume": 1190383.7864, "trades": 11028, "taker_buy_base": 48530.6, "taker_buy_quote": 627509.9033 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 12.94, "high": 13.0, "low": 12.87, "close": 12.93, "volume": 39535.06, "close_time": 1765929599999, "quote_volume": 511537.0174, "trades": 5387, "taker_buy_base": 21584.95, "taker_buy_quote": 279373.9 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.93, "high": 12.99, "low": 12.76, "close": 12.83, "volume": 49014.32, "close_time": 1765943999999, "quote_volume": 630594.6424, "trades": 4633, "taker_buy_base": 21851.86, "taker_buy_quote": 281018.2509 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 12.82, "high": 12.84, "low": 12.64, "close": 12.78, "volume": 44789.15, "close_time": 1765958399999, "quote_volume": 570669.3672, "trades": 5372, "taker_buy_base": 23071.05, "taker_buy_quote": 294142.6741 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 12.77, "high": 12.78, "low": 12.58, "close": 12.7, "volume": 69572.77, "close_time": 1765972799999, "quote_volume": 881502.638, "trades": 5385, "taker_buy_base": 27849.0, "taker_buy_quote": 352919.3927 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 12.7, "high": 13.18, "low": 12.49, "close": 12.57, "volume": 451421.41, "close_time": 1765987199999, "quote_volume": 5772141.7943, "trades": 30833, "taker_buy_base": 235733.24, "taker_buy_quote": 3014340.0555 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 12.56, "high": 12.65, "low": 12.13, "close": 12.28, "volume": 364832.83, "close_time": 1766001599999, "quote_volume": 4491534.0642, "trades": 23050, "taker_buy_base": 159475.44, "taker_buy_quote": 1964877.814 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 12.28, "high": 12.38, "low": 12.16, "close": 12.26, "volume": 100124.7, "close_time": 1766015999999, "quote_volume": 1227013.8592, "trades": 6113, "taker_buy_base": 47908.46, "taker_buy_quote": 587165.3855 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 12.26, "high": 12.3, "low": 12.14, "close": 12.19, "volume": 163618.44, "close_time": 1766030399999, "quote_volume": 1999063.7406, "trades": 3955, "taker_buy_base": 59296.65, "taker_buy_quote": 724900.5061 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 12.2, "high": 12.25, "low": 12.06, "close": 12.17, "volume": 75705.52, "close_time": 1766044799999, "quote_volume": 918973.8659, "trades": 2689, "taker_buy_base": 39153.49, "taker_buy_quote": 475454.439 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 12.17, "high": 12.3, "low": 12.17, "close": 12.29, "volume": 162859.49, "close_time": 1766059199999, "quote_volume": 1995945.9959, "trades": 6174, "taker_buy_base": 96045.7, "taker_buy_quote": 1177402.1029 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 12.29, "high": 12.87, "low": 12.24, "close": 12.63, "volume": 577461.16, "close_time": 1766073599999, "quote_volume": 7246310.4361, "trades": 21411, "taker_buy_base": 315689.89, "taker_buy_quote": 3958617.8535 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 12.63, "high": 12.65, "low": 11.74, "close": 11.76, "volume": 552286.59, "close_time": 1766087999999, "quote_volume": 6666656.4905, "trades": 27175, "taker_buy_base": 223983.31, "taker_buy_quote": 2705482.5154 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 11.76, "high": 12.06, "low": 11.74, "close": 11.93, "volume": 277651.92, "close_time": 1766102399999, "quote_volume": 3315167.3477, "trades": 11887, "taker_buy_base": 121098.98, "taker_buy_quote": 1444373.5883 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.94, "high": 12.33, "low": 11.83, "close": 12.21, "volume": 173611.24, "close_time": 1766116799999, "quote_volume": 2092408.0627, "trades": 11899, "taker_buy_base": 90699.04, "taker_buy_quote": 1094070.8678 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 12.22, "high": 12.5, "low": 12.19, "close": 12.37, "volume": 248806.76, "close_time": 1766131199999, "quote_volume": 3057088.7308, "trades": 9427, "taker_buy_base": 158230.83, "taker_buy_quote": 1944336.8517 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 12.36, "high": 12.45, "low": 12.33, "close": 12.43, "volume": 68346.22, "close_time": 1766145599999, "quote_volume": 847488.8579, "trades": 3543, "taker_buy_base": 41914.0, "taker_buy_quote": 519882.9862 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 12.44, "high": 12.75, "low": 12.37, "close": 12.47, "volume": 352353.63, "close_time": 1766159999999, "quote_volume": 4413224.8062, "trades": 13568, "taker_buy_base": 165669.3, "taker_buy_quote": 2077115.1733 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 12.46, "high": 12.7, "low": 12.37, "close": 12.63, "volume": 207853.71, "close_time": 1766174399999, "quote_volume": 2604429.3766, "trades": 9576, "taker_buy_base": 111546.27, "taker_buy_quote": 1398127.4099 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 12.62, "high": 12.67, "low": 12.52, "close": 12.53, "volume": 111531.99, "close_time": 1766188799999, "quote_volume": 1402639.7206, "trades": 4885, "taker_buy_base": 65019.55, "taker_buy_quote": 817680.5809 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.53, "high": 12.58, "low": 12.47, "close": 12.55, "volume": 67014.15, "close_time": 1766203199999, "quote_volume": 838830.0124, "trades": 3512, "taker_buy_base": 25054.06, "taker_buy_quote": 313795.8466 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 12.55, "high": 12.62, "low": 12.48, "close": 12.61, "volume": 120665.6, "close_time": 1766217599999, "quote_volume": 1511409.8351, "trades": 3617, "taker_buy_base": 60351.08, "taker_buy_quote": 756398.8012 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 12.62, "high": 12.72, "low": 12.59, "close": 12.67, "volume": 75948.66, "close_time": 1766231999999, "quote_volume": 961186.6119, "trades": 3343, "taker_buy_base": 40396.9, "taker_buy_quote": 511277.0849 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 12.68, "high": 12.69, "low": 12.55, "close": 12.62, "volume": 82925.74, "close_time": 1766246399999, "quote_volume": 1046060.3363, "trades": 3274, "taker_buy_base": 38971.74, "taker_buy_quote": 491907.7741 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 12.62, "high": 12.64, "low": 12.56, "close": 12.58, "volume": 38737.7, "close_time": 1766260799999, "quote_volume": 487898.9716, "trades": 1815, "taker_buy_base": 18356.17, "taker_buy_quote": 231250.9812 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 12.58, "high": 12.64, "low": 12.53, "close": 12.55, "volume": 36430.68, "close_time": 1766275199999, "quote_volume": 458228.4326, "trades": 1996, "taker_buy_base": 17500.25, "taker_buy_quote": 220175.4917 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.54, "high": 12.6, "low": 12.38, "close": 12.48, "volume": 48327.43, "close_time": 1766289599999, "quote_volume": 603128.8813, "trades": 2266, "taker_buy_base": 22397.45, "taker_buy_quote": 279535.6837 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 12.48, "high": 12.56, "low": 12.48, "close": 12.51, "volume": 33666.97, "close_time": 1766303999999, "quote_volume": 421445.5952, "trades": 1319, "taker_buy_base": 15315.34, "taker_buy_quote": 191725.5781 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 12.51, "high": 12.7, "low": 12.48, "close": 12.58, "volume": 77760.06, "close_time": 1766318399999, "quote_volume": 980811.8369, "trades": 4499, "taker_buy_base": 38230.1, "taker_buy_quote": 481903.3126 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 12.58, "high": 12.64, "low": 12.23, "close": 12.33, "volume": 168131.86, "close_time": 1766332799999, "quote_volume": 2077812.6015, "trades": 8117, "taker_buy_base": 75698.42, "taker_buy_quote": 935157.9422 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 12.33, "high": 12.44, "low": 12.27, "close": 12.4, "volume": 55698.35, "close_time": 1766347199999, "quote_volume": 687816.4607, "trades": 2676, "taker_buy_base": 24940.59, "taker_buy_quote": 308125.0274 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 12.41, "high": 12.49, "low": 12.28, "close": 12.44, "volume": 52702.44, "close_time": 1766361599999, "quote_volume": 652366.445, "trades": 3098, "taker_buy_base": 27058.19, "taker_buy_quote": 335093.0162 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.44, "high": 12.71, "low": 12.33, "close": 12.55, "volume": 170218.14, "close_time": 1766375999999, "quote_volume": 2131046.1824, "trades": 9147, "taker_buy_base": 81644.98, "taker_buy_quote": 1022407.3982 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 12.55, "high": 12.65, "low": 12.5, "close": 12.59, "volume": 67859.87, "close_time": 1766390399999, "quote_volume": 852474.8093, "trades": 3158, "taker_buy_base": 38002.44, "taker_buy_quote": 477315.5989 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 12.58, "high": 12.74, "low": 12.56, "close": 12.69, "volume": 119861.21, "close_time": 1766404799999, "quote_volume": 1517063.4153, "trades": 5775, "taker_buy_base": 55357.79, "taker_buy_quote": 701119.2705 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 12.7, "high": 12.96, "low": 12.63, "close": 12.8, "volume": 281705.22, "close_time": 1766419199999, "quote_volume": 3593639.588, "trades": 13244, "taker_buy_base": 148858.04, "taker_buy_quote": 1900799.0781 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 12.81, "high": 12.86, "low": 12.43, "close": 12.45, "volume": 163388.59, "close_time": 1766433599999, "quote_volume": 2070227.0272, "trades": 7871, "taker_buy_base": 69885.54, "taker_buy_quote": 885289.4393 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 12.44, "high": 12.68, "low": 12.35, "close": 12.58, "volume": 145460.56, "close_time": 1766447999999, "quote_volume": 1813358.567, "trades": 7756, "taker_buy_base": 76766.65, "taker_buy_quote": 958008.0991 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.58, "high": 12.7, "low": 12.44, "close": 12.5, "volume": 115240.31, "close_time": 1766462399999, "quote_volume": 1446627.4708, "trades": 5150, "taker_buy_base": 55954.08, "taker_buy_quote": 702743.0355 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 12.49, "high": 12.53, "low": 12.22, "close": 12.33, "volume": 168885.51, "close_time": 1766476799999, "quote_volume": 2088780.328, "trades": 6585, "taker_buy_base": 41232.32, "taker_buy_quote": 509672.2054 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 12.33, "high": 12.41, "low": 12.27, "close": 12.37, "volume": 67603.17, "close_time": 1766491199999, "quote_volume": 832873.1368, "trades": 4064, "taker_buy_base": 30233.69, "taker_buy_quote": 372629.3736 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 12.36, "high": 12.36, "low": 12.07, "close": 12.28, "volume": 197109.22, "close_time": 1766505599999, "quote_volume": 2406415.9071, "trades": 8631, "taker_buy_base": 106709.49, "taker_buy_quote": 1302703.6811 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 12.27, "high": 12.45, "low": 12.23, "close": 12.36, "volume": 172804.19, "close_time": 1766519999999, "quote_volume": 2136530.9336, "trades": 7230, "taker_buy_base": 92213.63, "taker_buy_quote": 1140308.9804 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 12.36, "high": 12.52, "low": 12.32, "close": 12.4, "volume": 54216.63, "close_time": 1766534399999, "quote_volume": 672150.1311, "trades": 3733, "taker_buy_base": 26038.78, "taker_buy_quote": 322944.6164 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.4, "high": 12.44, "low": 12.17, "close": 12.27, "volume": 49004.87, "close_time": 1766548799999, "quote_volume": 602542.0158, "trades": 2744, "taker_buy_base": 23672.22, "taker_buy_quote": 291211.2713 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 12.26, "high": 12.32, "low": 12.12, "close": 12.19, "volume": 53374.98, "close_time": 1766563199999, "quote_volume": 650756.349, "trades": 2812, "taker_buy_base": 24986.11, "taker_buy_quote": 304683.0986 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 12.18, "high": 12.25, "low": 12.12, "close": 12.23, "volume": 53341.49, "close_time": 1766577599999, "quote_volume": 650205.5274, "trades": 3437, "taker_buy_base": 24795.02, "taker_buy_quote": 302226.6556 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 12.22, "high": 12.28, "low": 11.99, "close": 12.18, "volume": 92594.14, "close_time": 1766591999999, "quote_volume": 1123961.2703, "trades": 5721, "taker_buy_base": 45067.74, "taker_buy_quote": 547838.2964 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 12.17, "high": 12.28, "low": 12.12, "close": 12.24, "volume": 65429.5, "close_time": 1766606399999, "quote_volume": 798082.4498, "trades": 3783, "taker_buy_base": 37730.51, "taker_buy_quote": 460314.8223 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 12.25, "high": 12.37, "low": 12.22, "close": 12.26, "volume": 72617.42, "close_time": 1766620799999, "quote_volume": 892749.8092, "trades": 3481, "taker_buy_base": 36560.28, "taker_buy_quote": 449666.1149 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.27, "high": 12.36, "low": 12.23, "close": 12.33, "volume": 30668.84, "close_time": 1766635199999, "quote_volume": 376643.8638, "trades": 1540, "taker_buy_base": 13956.6, "taker_buy_quote": 171434.9961 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 12.33, "high": 12.35, "low": 12.27, "close": 12.31, "volume": 23693.17, "close_time": 1766649599999, "quote_volume": 291707.8714, "trades": 1229, "taker_buy_base": 12907.41, "taker_buy_quote": 158897.0051 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 12.3, "high": 12.36, "low": 12.1, "close": 12.19, "volume": 60624.35, "close_time": 1766663999999, "quote_volume": 739603.3373, "trades": 3404, "taker_buy_base": 23551.79, "taker_buy_quote": 287446.1975 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 12.18, "high": 12.42, "low": 12.17, "close": 12.36, "volume": 68527.0, "close_time": 1766678399999, "quote_volume": 842211.8512, "trades": 3508, "taker_buy_base": 40640.14, "taker_buy_quote": 499816.3551 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 12.37, "high": 12.42, "low": 12.26, "close": 12.38, "volume": 66705.65, "close_time": 1766692799999, "quote_volume": 822975.051, "trades": 2672, "taker_buy_base": 34495.12, "taker_buy_quote": 425817.7159 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 12.38, "high": 12.39, "low": 11.98, "close": 12.06, "volume": 86617.88, "close_time": 1766707199999, "quote_volume": 1051691.6174, "trades": 6224, "taker_buy_base": 34561.96, "taker_buy_quote": 419887.1839 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 12.06, "high": 12.53, "low": 12.03, "close": 12.38, "volume": 126595.42, "close_time": 1766721599999, "quote_volume": 1559583.609, "trades": 7781, "taker_buy_base": 69607.09, "taker_buy_quote": 857729.8686 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 12.38, "high": 12.48, "low": 12.31, "close": 12.34, "volume": 55631.93, "close_time": 1766735999999, "quote_volume": 689650.0209, "trades": 2846, "taker_buy_base": 27911.03, "taker_buy_quote": 346087.7242 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 12.34, "high": 12.46, "low": 12.34, "close": 12.41, "volume": 49393.48, "close_time": 1766750399999, "quote_volume": 612618.4924, "trades": 2334, "taker_buy_base": 27112.32, "taker_buy_quote": 336311.4892 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 12.41, "high": 12.49, "low": 12.04, "close": 12.17, "volume": 199402.58, "close_time": 1766764799999, "quote_volume": 2444872.7677, "trades": 10433, "taker_buy_base": 104800.87, "taker_buy_quote": 1287080.3524 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 12.17, "high": 12.25, "low": 12.12, "close": 12.19, "volume": 57002.78, "close_time": 1766779199999, "quote_volume": 694537.7973, "trades": 3373, "taker_buy_base": 27470.09, "taker_buy_quote": 334875.4041 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 12.19, "high": 12.25, "low": 12.14, "close": 12.19, "volume": 44587.29, "close_time": 1766793599999, "quote_volume": 543373.7569, "trades": 2741, "taker_buy_base": 19566.58, "taker_buy_quote": 238544.8989 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 12.19, "high": 12.27, "low": 12.16, "close": 12.25, "volume": 59503.23, "close_time": 1766807999999, "quote_volume": 726276.6991, "trades": 3101, "taker_buy_base": 28281.84, "taker_buy_quote": 345341.1181 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 12.24, "high": 12.28, "low": 12.17, "close": 12.25, "volume": 32531.03, "close_time": 1766822399999, "quote_volume": 396897.3046, "trades": 1954, "taker_buy_base": 18998.82, "taker_buy_quote": 231739.2661 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 12.25, "high": 12.29, "low": 12.17, "close": 12.26, "volume": 33256.36, "close_time": 1766836799999, "quote_volume": 407130.4699, "trades": 1596, "taker_buy_base": 17734.8, "taker_buy_quote": 217248.4003 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 12.27, "high": 12.34, "low": 12.23, "close": 12.31, "volume": 83459.51, "close_time": 1766851199999, "quote_volume": 1024743.8894, "trades": 3864, "taker_buy_base": 60335.31, "taker_buy_quote": 740799.052 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 12.31, "high": 12.34, "low": 12.26, "close": 12.34, "volume": 48358.07, "close_time": 1766865599999, "quote_volume": 594647.7277, "trades": 2381, "taker_buy_base": 29157.18, "taker_buy_quote": 358632.3757 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 12.34, "high": 12.54, "low": 12.3, "close": 12.51, "volume": 73520.86, "close_time": 1766879999999, "quote_volume": 912551.9365, "trades": 4821, "taker_buy_base": 44807.4, "taker_buy_quote": 556328.2963 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.51, "high": 12.54, "low": 12.43, "close": 12.49, "volume": 60078.49, "close_time": 1766894399999, "quote_volume": 749994.5538, "trades": 3849, "taker_buy_base": 27873.82, "taker_buy_quote": 348014.8618 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 12.49, "high": 12.51, "low": 12.42, "close": 12.42, "volume": 42416.23, "close_time": 1766908799999, "quote_volume": 528680.9417, "trades": 2183, "taker_buy_base": 24062.34, "taker_buy_quote": 300087.7073 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 12.43, "high": 12.5, "low": 12.37, "close": 12.43, "volume": 51215.11, "close_time": 1766923199999, "quote_volume": 636631.4771, "trades": 1990, "taker_buy_base": 24322.41, "taker_buy_quote": 302534.5808 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 12.44, "high": 12.56, "low": 12.42, "close": 12.52, "volume": 49167.14, "close_time": 1766937599999, "quote_volume": 613651.6278, "trades": 2368, "taker_buy_base": 27484.78, "taker_buy_quote": 343101.5119 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 12.52, "high": 12.59, "low": 12.33, "close": 12.34, "volume": 75270.66, "close_time": 1766951999999, "quote_volume": 935643.7441, "trades": 2579, "taker_buy_base": 32335.89, "taker_buy_quote": 401743.9504 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 12.35, "high": 12.5, "low": 12.32, "close": 12.48, "volume": 44357.57, "close_time": 1766966399999, "quote_volume": 548914.5945, "trades": 1516, "taker_buy_base": 23460.71, "taker_buy_quote": 290692.1354 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.49, "high": 12.98, "low": 12.46, "close": 12.93, "volume": 170989.8, "close_time": 1766980799999, "quote_volume": 2174894.6482, "trades": 9828, "taker_buy_base": 100073.28, "taker_buy_quote": 1273227.5591 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 12.93, "high": 13.02, "low": 12.72, "close": 12.78, "volume": 148673.39, "close_time": 1766995199999, "quote_volume": 1915074.1608, "trades": 4891, "taker_buy_base": 84526.93, "taker_buy_quote": 1090276.2728 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 12.79, "high": 12.83, "low": 12.46, "close": 12.49, "volume": 186359.96, "close_time": 1767009599999, "quote_volume": 2342010.7449, "trades": 4217, "taker_buy_base": 51974.9, "taker_buy_quote": 654673.5076 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 12.49, "high": 12.49, "low": 12.23, "close": 12.4, "volume": 205775.05, "close_time": 1767023999999, "quote_volume": 2543133.8239, "trades": 5283, "taker_buy_base": 98987.82, "taker_buy_quote": 1223570.0127 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 12.39, "high": 12.45, "low": 12.27, "close": 12.29, "volume": 74401.26, "close_time": 1767038399999, "quote_volume": 919545.0746, "trades": 2138, "taker_buy_base": 37625.52, "taker_buy_quote": 464980.783 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 12.29, "high": 12.36, "low": 12.25, "close": 12.29, "volume": 52810.13, "close_time": 1767052799999, "quote_volume": 649534.6972, "trades": 2056, "taker_buy_base": 27063.41, "taker_buy_quote": 332920.8621 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 12.3, "high": 12.41, "low": 12.25, "close": 12.38, "volume": 51563.24, "close_time": 1767067199999, "quote_volume": 634818.2114, "trades": 2744, "taker_buy_base": 27657.77, "taker_buy_quote": 340671.9338 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 12.38, "high": 12.41, "low": 12.29, "close": 12.35, "volume": 34619.69, "close_time": 1767081599999, "quote_volume": 427643.9422, "trades": 1266, "taker_buy_base": 17448.27, "taker_buy_quote": 215519.9269 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 12.36, "high": 12.55, "low": 12.35, "close": 12.48, "volume": 106641.62, "close_time": 1767095999999, "quote_volume": 1330965.3031, "trades": 3222, "taker_buy_base": 61521.11, "taker_buy_quote": 767749.719 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 12.48, "high": 12.59, "low": 12.37, "close": 12.51, "volume": 140624.69, "close_time": 1767110399999, "quote_volume": 1755431.0587, "trades": 3558, "taker_buy_base": 74441.53, "taker_buy_quote": 929701.1081 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 12.52, "high": 12.57, "low": 12.34, "close": 12.41, "volume": 131249.64, "close_time": 1767124799999, "quote_volume": 1633147.1463, "trades": 3756, "taker_buy_base": 79195.02, "taker_buy_quote": 985432.5637 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 12.42, "high": 12.43, "low": 12.34, "close": 12.41, "volume": 53720.45, "close_time": 1767139199999, "quote_volume": 664863.193, "trades": 1759, "taker_buy_base": 33858.19, "taker_buy_quote": 419099.0946 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 12.41, "high": 12.46, "low": 12.34, "close": 12.38, "volume": 56878.72, "close_time": 1767153599999, "quote_volume": 705113.3015, "trades": 2400, "taker_buy_base": 27717.82, "taker_buy_quote": 343677.6639 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 12.38, "high": 12.42, "low": 12.32, "close": 12.4, "volume": 60627.55, "close_time": 1767167999999, "quote_volume": 750667.7185, "trades": 2988, "taker_buy_base": 28181.71, "taker_buy_quote": 348884.6893 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 12.41, "high": 12.47, "low": 12.36, "close": 12.47, "volume": 82035.48, "close_time": 1767182399999, "quote_volume": 1018399.6623, "trades": 3794, "taker_buy_base": 40921.6, "taker_buy_quote": 508032.7148 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 12.47, "high": 12.54, "low": 12.31, "close": 12.38, "volume": 93736.92, "close_time": 1767196799999, "quote_volume": 1164669.4953, "trades": 4524, "taker_buy_base": 47486.34, "taker_buy_quote": 590280.6767 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 12.39, "high": 12.4, "low": 12.18, "close": 12.23, "volume": 174807.65, "close_time": 1767211199999, "quote_volume": 2145108.1387, "trades": 6862, "taker_buy_base": 83336.95, "taker_buy_quote": 1022875.8465 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 12.23, "high": 12.31, "low": 12.18, "close": 12.2, "volume": 130401.07, "close_time": 1767225599999, "quote_volume": 1595408.1596, "trades": 3764, "taker_buy_base": 60982.03, "taker_buy_quote": 746259.3722 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 12.19, "high": 12.26, "low": 12.19, "close": 12.2, "volume": 58026.4, "close_time": 1767239999999, "quote_volume": 709534.3819, "trades": 3936, "taker_buy_base": 29006.33, "taker_buy_quote": 354700.9135 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 12.21, "high": 12.27, "low": 12.14, "close": 12.17, "volume": 67838.47, "close_time": 1767254399999, "quote_volume": 827191.7632, "trades": 2737, "taker_buy_base": 24434.22, "taker_buy_quote": 297774.1802 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 12.16, "high": 12.29, "low": 12.16, "close": 12.27, "volume": 43727.19, "close_time": 1767268799999, "quote_volume": 535728.1163, "trades": 1884, "taker_buy_base": 23522.21, "taker_buy_quote": 288204.1011 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 12.28, "high": 12.44, "low": 12.23, "close": 12.38, "volume": 84704.73, "close_time": 1767283199999, "quote_volume": 1041790.7342, "trades": 2825, "taker_buy_base": 44456.88, "taker_buy_quote": 546783.1173 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 12.38, "high": 12.52, "low": 12.32, "close": 12.51, "volume": 99150.52, "close_time": 1767297599999, "quote_volume": 1231690.8862, "trades": 3849, "taker_buy_base": 55820.89, "taker_buy_quote": 693406.5471 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 12.52, "high": 12.62, "low": 12.46, "close": 12.59, "volume": 152439.33, "close_time": 1767311999999, "quote_volume": 1909862.8114, "trades": 4610, "taker_buy_base": 82480.53, "taker_buy_quote": 1033506.0964 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 12.6, "high": 12.93, "low": 12.57, "close": 12.9, "volume": 156534.17, "close_time": 1767326399999, "quote_volume": 1992267.2418, "trades": 8882, "taker_buy_base": 75907.98, "taker_buy_quote": 966458.8004 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 12.91, "high": 12.98, "low": 12.82, "close": 12.82, "volume": 209182.78, "close_time": 1767340799999, "quote_volume": 2700669.6275, "trades": 6471, "taker_buy_base": 121928.91, "taker_buy_quote": 1574602.1153 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 12.83, "high": 13.15, "low": 12.83, "close": 12.94, "volume": 377893.52, "close_time": 1767355199999, "quote_volume": 4912796.9581, "trades": 9643, "taker_buy_base": 172703.92, "taker_buy_quote": 2245679.3473 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 12.93, "high": 13.18, "low": 12.82, "close": 13.07, "volume": 284824.94, "close_time": 1767369599999, "quote_volume": 3709454.8177, "trades": 7057, "taker_buy_base": 152439.97, "taker_buy_quote": 1986690.0517 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 13.07, "high": 13.35, "low": 13.05, "close": 13.27, "volume": 252731.81, "close_time": 1767383999999, "quote_volume": 3345838.1753, "trades": 9115, "taker_buy_base": 127232.52, "taker_buy_quote": 1684522.1533 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 13.27, "high": 13.43, "low": 13.21, "close": 13.27, "volume": 150521.26, "close_time": 1767398399999, "quote_volume": 2004866.1617, "trades": 6578, "taker_buy_base": 77944.39, "taker_buy_quote": 1038171.0236 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 13.27, "high": 13.36, "low": 13.21, "close": 13.31, "volume": 65134.56, "close_time": 1767412799999, "quote_volume": 865062.3467, "trades": 3944, "taker_buy_base": 32591.87, "taker_buy_quote": 432982.6858 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 13.32, "high": 13.33, "low": 12.96, "close": 13.01, "volume": 136014.65, "close_time": 1767427199999, "quote_volume": 1786699.7898, "trades": 7142, "taker_buy_base": 73467.96, "taker_buy_quote": 965966.1817 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 13.01, "high": 13.15, "low": 12.99, "close": 13.07, "volume": 94619.83, "close_time": 1767441599999, "quote_volume": 1236909.3183, "trades": 5182, "taker_buy_base": 44192.71, "taker_buy_quote": 577678.4326 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 13.06, "high": 13.18, "low": 13.04, "close": 13.06, "volume": 103155.52, "close_time": 1767455999999, "quote_volume": 1352238.5607, "trades": 3261, "taker_buy_base": 39953.7, "taker_buy_quote": 523973.5303 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 13.06, "high": 13.22, "low": 13.06, "close": 13.16, "volume": 72619.69, "close_time": 1767470399999, "quote_volume": 956158.583, "trades": 2037, "taker_buy_base": 34505.28, "taker_buy_quote": 454412.2656 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 13.17, "high": 13.26, "low": 13.11, "close": 13.23, "volume": 95140.82, "close_time": 1767484799999, "quote_volume": 1255735.0897, "trades": 4202, "taker_buy_base": 54610.11, "taker_buy_quote": 721050.5326 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 13.22, "high": 13.38, "low": 13.2, "close": 13.36, "volume": 99122.69, "close_time": 1767499199999, "quote_volume": 1320418.3133, "trades": 6464, "taker_buy_base": 50922.61, "taker_buy_quote": 678352.4471 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 13.36, "high": 13.45, "low": 13.26, "close": 13.34, "volume": 76081.41, "close_time": 1767513599999, "quote_volume": 1016490.7435, "trades": 3196, "taker_buy_base": 34744.03, "taker_buy_quote": 464419.684 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 13.34, "high": 13.44, "low": 13.26, "close": 13.44, "volume": 162504.03, "close_time": 1767527999999, "quote_volume": 2171674.6367, "trades": 5550, "taker_buy_base": 79637.51, "taker_buy_quote": 1065113.3778 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 13.44, "high": 13.56, "low": 13.36, "close": 13.48, "volume": 132906.51, "close_time": 1767542399999, "quote_volume": 1788183.1307, "trades": 5530, "taker_buy_base": 62097.59, "taker_buy_quote": 835956.4207 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 13.48, "high": 13.58, "low": 13.32, "close": 13.39, "volume": 133343.33, "close_time": 1767556799999, "quote_volume": 1795470.3589, "trades": 3328, "taker_buy_base": 59663.67, "taker_buy_quote": 803557.4788 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 13.39, "high": 13.5, "low": 13.35, "close": 13.42, "volume": 78102.81, "close_time": 1767571199999, "quote_volume": 1048475.5617, "trades": 2483, "taker_buy_base": 43419.49, "taker_buy_quote": 582951.4236 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 13.42, "high": 13.87, "low": 13.41, "close": 13.67, "volume": 210315.14, "close_time": 1767585599999, "quote_volume": 2873117.8488, "trades": 11036, "taker_buy_base": 110920.51, "taker_buy_quote": 1515240.6472 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 13.67, "high": 13.69, "low": 13.4, "close": 13.58, "volume": 138976.12, "close_time": 1767599999999, "quote_volume": 1881708.0277, "trades": 6622, "taker_buy_base": 63061.57, "taker_buy_quote": 853574.6453 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 13.57, "high": 13.62, "low": 13.43, "close": 13.59, "volume": 125070.33, "close_time": 1767614399999, "quote_volume": 1691516.7273, "trades": 3478, "taker_buy_base": 66522.22, "taker_buy_quote": 899662.3574 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 13.58, "high": 13.74, "low": 13.39, "close": 13.72, "volume": 240329.32, "close_time": 1767628799999, "quote_volume": 3264382.1833, "trades": 11190, "taker_buy_base": 128288.62, "taker_buy_quote": 1744521.0196 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 13.72, "high": 13.88, "low": 13.55, "close": 13.77, "volume": 418947.51, "close_time": 1767643199999, "quote_volume": 5764289.9863, "trades": 17265, "taker_buy_base": 234018.1, "taker_buy_quote": 3220950.9398 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 13.76, "high": 14.13, "low": 13.75, "close": 13.91, "volume": 350278.1, "close_time": 1767657599999, "quote_volume": 4902658.8189, "trades": 12867, "taker_buy_base": 184546.41, "taker_buy_quote": 2582931.7498 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 13.91, "high": 13.96, "low": 13.57, "close": 13.79, "volume": 245134.65, "close_time": 1767671999999, "quote_volume": 3371900.4053, "trades": 10725, "taker_buy_base": 114507.11, "taker_buy_quote": 1575100.6352 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 13.79, "high": 13.99, "low": 13.69, "close": 13.72, "volume": 146286.16, "close_time": 1767686399999, "quote_volume": 2025060.8166, "trades": 4403, "taker_buy_base": 54198.86, "taker_buy_quote": 750489.7013 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 13.72, "high": 13.91, "low": 13.7, "close": 13.9, "volume": 146761.74, "close_time": 1767700799999, "quote_volume": 2023318.8954, "trades": 5519, "taker_buy_base": 83195.5, "taker_buy_quote": 1147242.7565 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 13.9, "high": 14.24, "low": 13.82, "close": 13.99, "volume": 267889.34, "close_time": 1767715199999, "quote_volume": 3764255.732, "trades": 15525, "taker_buy_base": 130060.76, "taker_buy_quote": 1827585.369 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 13.99, "high": 14.03, "low": 13.47, "close": 13.63, "volume": 456466.47, "close_time": 1767729599999, "quote_volume": 6250942.8736, "trades": 19267, "taker_buy_base": 200346.77, "taker_buy_quote": 2743937.7033 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 13.63, "high": 14.07, "low": 13.62, "close": 14.03, "volume": 209357.35, "close_time": 1767743999999, "quote_volume": 2908619.1662, "trades": 11015, "taker_buy_base": 115127.64, "taker_buy_quote": 1597796.3608 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 14.03, "high": 14.03, "low": 13.68, "close": 13.81, "volume": 102829.81, "close_time": 1767758399999, "quote_volume": 1423057.2828, "trades": 8211, "taker_buy_base": 50219.19, "taker_buy_quote": 694657.0522 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 13.81, "high": 13.88, "low": 13.69, "close": 13.86, "volume": 51989.98, "close_time": 1767772799999, "quote_volume": 715902.3064, "trades": 2389, "taker_buy_base": 21339.0, "taker_buy_quote": 293721.8876 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 13.86, "high": 13.93, "low": 13.58, "close": 13.68, "volume": 111433.6, "close_time": 1767787199999, "quote_volume": 1529844.935, "trades": 4410, "taker_buy_base": 52178.04, "taker_buy_quote": 716856.5939 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 13.68, "high": 13.72, "low": 13.3, "close": 13.37, "volume": 286254.53, "close_time": 1767801599999, "quote_volume": 3856970.0515, "trades": 7595, "taker_buy_base": 116404.91, "taker_buy_quote": 1568831.0536 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 13.36, "high": 13.49, "low": 13.3, "close": 13.39, "volume": 169014.68, "close_time": 1767815999999, "quote_volume": 2262915.2573, "trades": 4273, "taker_buy_base": 88317.17, "taker_buy_quote": 1182680.5921 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 13.4, "high": 13.46, "low": 13.3, "close": 13.43, "volume": 91345.59, "close_time": 1767830399999, "quote_volume": 1221192.6182, "trades": 2918, "taker_buy_base": 47497.84, "taker_buy_quote": 635307.4093 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 13.43, "high": 13.55, "low": 13.31, "close": 13.32, "volume": 90783.65, "close_time": 1767844799999, "quote_volume": 1220921.7271, "trades": 5223, "taker_buy_base": 43901.51, "taker_buy_quote": 590600.7224 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 13.33, "high": 13.46, "low": 13.05, "close": 13.3, "volume": 191923.56, "close_time": 1767859199999, "quote_volume": 2542533.2177, "trades": 5535, "taker_buy_base": 67223.27, "taker_buy_quote": 890728.7922 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 13.31, "high": 13.35, "low": 13.07, "close": 13.22, "volume": 156299.7, "close_time": 1767873599999, "quote_volume": 2068595.0185, "trades": 7417, "taker_buy_base": 78493.46, "taker_buy_quote": 1038719.3178 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 13.21, "high": 13.29, "low": 13.02, "close": 13.29, "volume": 446036.86, "close_time": 1767887999999, "quote_volume": 5861900.4657, "trades": 18023, "taker_buy_base": 215394.86, "taker_buy_quote": 2835016.9548 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 13.28, "high": 13.34, "low": 13.14, "close": 13.19, "volume": 188279.92, "close_time": 1767902399999, "quote_volume": 2494529.6615, "trades": 8413, "taker_buy_base": 103192.41, "taker_buy_quote": 1367490.2211 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 13.19, "high": 13.32, "low": 13.09, "close": 13.21, "volume": 98278.03, "close_time": 1767916799999, "quote_volume": 1299112.2269, "trades": 4132, "taker_buy_base": 48350.69, "taker_buy_quote": 639341.6258 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 13.21, "high": 13.36, "low": 13.16, "close": 13.3, "volume": 76887.95, "close_time": 1767931199999, "quote_volume": 1018728.6809, "trades": 5002, "taker_buy_base": 37430.36, "taker_buy_quote": 496237.7943 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 13.31, "high": 13.31, "low": 13.17, "close": 13.26, "volume": 61655.7, "close_time": 1767945599999, "quote_volume": 816674.4246, "trades": 3780, "taker_buy_base": 26020.88, "taker_buy_quote": 344566.1171 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 13.26, "high": 13.27, "low": 13.06, "close": 13.17, "volume": 163155.62, "close_time": 1767959999999, "quote_volume": 2145492.5165, "trades": 7633, "taker_buy_base": 64993.35, "taker_buy_quote": 855383.0189 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 13.17, "high": 13.42, "low": 13.03, "close": 13.28, "volume": 276929.83, "close_time": 1767974399999, "quote_volume": 3656649.6429, "trades": 8397, "taker_buy_base": 132313.06, "taker_buy_quote": 1749485.7788 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 13.29, "high": 13.44, "low": 13.05, "close": 13.09, "volume": 174902.07, "close_time": 1767988799999, "quote_volume": 2318652.8678, "trades": 9345, "taker_buy_base": 77450.15, "taker_buy_quote": 1028295.388 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 13.08, "high": 13.18, "low": 13.07, "close": 13.12, "volume": 48805.26, "close_time": 1768003199999, "quote_volume": 640602.1864, "trades": 1665, "taker_buy_base": 22937.39, "taker_buy_quote": 301076.6506 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 13.12, "high": 13.16, "low": 13.05, "close": 13.11, "volume": 104272.42, "close_time": 1768017599999, "quote_volume": 1366068.3372, "trades": 4570, "taker_buy_base": 28031.41, "taker_buy_quote": 367336.57 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 13.12, "high": 13.17, "low": 13.05, "close": 13.15, "volume": 31541.76, "close_time": 1768031999999, "quote_volume": 413347.2698, "trades": 2022, "taker_buy_base": 18175.33, "taker_buy_quote": 238166.3542 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 13.15, "high": 13.22, "low": 13.09, "close": 13.16, "volume": 103565.54, "close_time": 1768046399999, "quote_volume": 1365154.9497, "trades": 3612, "taker_buy_base": 75480.74, "taker_buy_quote": 995235.5611 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 13.16, "high": 13.24, "low": 13.12, "close": 13.15, "volume": 40517.53, "close_time": 1768060799999, "quote_volume": 534267.312, "trades": 3028, "taker_buy_base": 19776.63, "taker_buy_quote": 260748.0683 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 13.14, "high": 13.21, "low": 13.11, "close": 13.21, "volume": 24957.62, "close_time": 1768075199999, "quote_volume": 328680.8319, "trades": 1643, "taker_buy_base": 12893.98, "taker_buy_quote": 169819.3134 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 13.21, "high": 13.22, "low": 13.07, "close": 13.12, "volume": 77306.51, "close_time": 1768089599999, "quote_volume": 1017580.3019, "trades": 3603, "taker_buy_base": 35790.2, "taker_buy_quote": 471103.2851 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 13.12, "high": 13.24, "low": 13.1, "close": 13.22, "volume": 28066.28, "close_time": 1768103999999, "quote_volume": 369782.198, "trades": 1776, "taker_buy_base": 16697.87, "taker_buy_quote": 220058.3342 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 13.22, "high": 13.26, "low": 13.17, "close": 13.22, "volume": 35089.4, "close_time": 1768118399999, "quote_volume": 463706.5841, "trades": 2047, "taker_buy_base": 14279.87, "taker_buy_quote": 188622.2141 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 13.23, "high": 13.23, "low": 13.17, "close": 13.2, "volume": 38897.68, "close_time": 1768132799999, "quote_volume": 513505.4046, "trades": 2360, "taker_buy_base": 20161.92, "taker_buy_quote": 266176.3895 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 13.2, "high": 13.28, "low": 13.13, "close": 13.19, "volume": 61809.02, "close_time": 1768147199999, "quote_volume": 816865.7041, "trades": 2972, "taker_buy_base": 28491.11, "taker_buy_quote": 376581.4569 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 13.19, "high": 13.35, "low": 13.18, "close": 13.25, "volume": 96457.59, "close_time": 1768161599999, "quote_volume": 1281989.0685, "trades": 5216, "taker_buy_base": 50315.67, "taker_buy_quote": 668610.9116 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 13.24, "high": 13.24, "low": 13.04, "close": 13.19, "volume": 132540.56, "close_time": 1768175999999, "quote_volume": 1741786.1977, "trades": 6472, "taker_buy_base": 59017.48, "taker_buy_quote": 776086.7754 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 13.19, "high": 13.51, "low": 13.09, "close": 13.34, "volume": 134158.0, "close_time": 1768190399999, "quote_volume": 1786900.3717, "trades": 8502, "taker_buy_base": 66166.18, "taker_buy_quote": 880919.2624 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 13.35, "high": 13.45, "low": 13.23, "close": 13.25, "volume": 92124.66, "close_time": 1768204799999, "quote_volume": 1229499.6773, "trades": 4656, "taker_buy_base": 33780.01, "taker_buy_quote": 451529.7267 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 13.25, "high": 13.31, "low": 13.09, "close": 13.15, "volume": 228077.52, "close_time": 1768219199999, "quote_volume": 3005488.0763, "trades": 7051, "taker_buy_base": 93568.32, "taker_buy_quote": 1234945.4969 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 13.16, "high": 13.25, "low": 12.92, "close": 13.23, "volume": 206350.24, "close_time": 1768233599999, "quote_volume": 2704692.3261, "trades": 9752, "taker_buy_base": 106774.01, "taker_buy_quote": 1401336.9089 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 13.23, "high": 13.32, "low": 13.09, "close": 13.18, "volume": 229558.34, "close_time": 1768247999999, "quote_volume": 3034844.7717, "trades": 11145, "taker_buy_base": 157216.17, "taker_buy_quote": 2079625.76 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 13.18, "high": 13.24, "low": 12.99, "close": 13.07, "volume": 119437.77, "close_time": 1768262399999, "quote_volume": 1560862.8285, "trades": 5381, "taker_buy_base": 36053.67, "taker_buy_quote": 471788.0324 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 13.06, "high": 13.15, "low": 13.05, "close": 13.11, "volume": 144785.94, "close_time": 1768276799999, "quote_volume": 1895191.4931, "trades": 3523, "taker_buy_base": 85287.89, "taker_buy_quote": 1116554.8519 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 13.11, "high": 13.28, "low": 13.1, "close": 13.18, "volume": 83023.4, "close_time": 1768291199999, "quote_volume": 1095103.2358, "trades": 3671, "taker_buy_base": 46315.12, "taker_buy_quote": 610891.6978 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 13.18, "high": 13.31, "low": 13.17, "close": 13.26, "volume": 64246.96, "close_time": 1768305599999, "quote_volume": 851168.3591, "trades": 3339, "taker_buy_base": 33842.55, "taker_buy_quote": 448350.3035 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 13.26, "high": 13.57, "low": 13.21, "close": 13.56, "volume": 326283.29, "close_time": 1768319999999, "quote_volume": 4365433.6284, "trades": 12128, "taker_buy_base": 169335.45, "taker_buy_quote": 2265491.0015 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 13.57, "high": 13.72, "low": 13.53, "close": 13.68, "volume": 273127.61, "close_time": 1768334399999, "quote_volume": 3717438.2242, "trades": 10578, "taker_buy_base": 141511.91, "taker_buy_quote": 1926589.4354 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 13.69, "high": 14.18, "low": 13.68, "close": 14.06, "volume": 809659.1, "close_time": 1768348799999, "quote_volume": 11256467.6311, "trades": 33708, "taker_buy_base": 429875.26, "taker_buy_quote": 5973990.3906 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 14.06, "high": 14.19, "low": 14.01, "close": 14.13, "volume": 147705.93, "close_time": 1768363199999, "quote_volume": 2083018.0814, "trades": 6984, "taker_buy_base": 72100.71, "taker_buy_quote": 1017078.6682 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 14.12, "high": 14.16, "low": 13.94, "close": 14.05, "volume": 160195.69, "close_time": 1768377599999, "quote_volume": 2249588.874, "trades": 6067, "taker_buy_base": 71243.29, "taker_buy_quote": 1000505.2125 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 14.05, "high": 14.12, "low": 13.85, "close": 13.88, "volume": 171410.65, "close_time": 1768391999999, "quote_volume": 2401818.8714, "trades": 7064, "taker_buy_base": 88679.65, "taker_buy_quote": 1242512.2107 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 13.88, "high": 14.28, "low": 13.86, "close": 14.23, "volume": 371906.06, "close_time": 1768406399999, "quote_volume": 5240566.6297, "trades": 13156, "taker_buy_base": 195624.19, "taker_buy_quote": 2756107.3618 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 14.24, "high": 14.4, "low": 14.04, "close": 14.23, "volume": 449827.22, "close_time": 1768420799999, "quote_volume": 6411459.5482, "trades": 15051, "taker_buy_base": 216908.43, "taker_buy_quote": 3091701.0129 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 14.23, "high": 14.32, "low": 14.07, "close": 14.11, "volume": 239845.41, "close_time": 1768435199999, "quote_volume": 3403488.5359, "trades": 8202, "taker_buy_base": 115311.48, "taker_buy_quote": 1635924.3432 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 14.11, "high": 14.11, "low": 13.74, "close": 13.76, "volume": 127661.42, "close_time": 1768449599999, "quote_volume": 1779775.1646, "trades": 8814, "taker_buy_base": 49558.66, "taker_buy_quote": 691473.2304 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 13.75, "high": 13.96, "low": 13.75, "close": 13.93, "volume": 123702.82, "close_time": 1768463999999, "quote_volume": 1716744.0956, "trades": 5480, "taker_buy_base": 60827.21, "taker_buy_quote": 844150.7011 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 13.93, "high": 14.09, "low": 13.86, "close": 13.95, "volume": 121722.99, "close_time": 1768478399999, "quote_volume": 1702380.7339, "trades": 4586, "taker_buy_base": 57928.3, "taker_buy_quote": 810280.5599 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 13.95, "high": 14.21, "low": 13.72, "close": 13.96, "volume": 307456.48, "close_time": 1768492799999, "quote_volume": 4308229.4969, "trades": 15061, "taker_buy_base": 145645.39, "taker_buy_quote": 2041140.9664 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 13.96, "high": 14.0, "low": 13.59, "close": 13.68, "volume": 267268.43, "close_time": 1768507199999, "quote_volume": 3678837.1453, "trades": 13038, "taker_buy_base": 122759.52, "taker_buy_quote": 1689129.4983 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 13.68, "high": 13.8, "low": 13.56, "close": 13.79, "volume": 171246.04, "close_time": 1768521599999, "quote_volume": 2342978.1875, "trades": 7454, "taker_buy_base": 96602.2, "taker_buy_quote": 1321355.055 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 13.79, "high": 13.87, "low": 13.67, "close": 13.68, "volume": 91350.63, "close_time": 1768535999999, "quote_volume": 1258067.4203, "trades": 5279, "taker_buy_base": 43693.44, "taker_buy_quote": 601811.1471 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 13.68, "high": 13.82, "low": 13.59, "close": 13.79, "volume": 102262.82, "close_time": 1768550399999, "quote_volume": 1406274.2824, "trades": 5033, "taker_buy_base": 60069.28, "taker_buy_quote": 826936.5307 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 13.79, "high": 13.86, "low": 13.68, "close": 13.74, "volume": 85651.68, "close_time": 1768564799999, "quote_volume": 1179123.8192, "trades": 3657, "taker_buy_base": 49244.96, "taker_buy_quote": 677799.1949 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 13.73, "high": 13.79, "low": 13.43, "close": 13.48, "volume": 176297.39, "close_time": 1768579199999, "quote_volume": 2401374.769, "trades": 9017, "taker_buy_base": 84573.37, "taker_buy_quote": 1152556.421 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 13.48, "high": 13.67, "low": 13.45, "close": 13.59, "volume": 132937.69, "close_time": 1768593599999, "quote_volume": 1804204.0402, "trades": 7378, "taker_buy_base": 68085.51, "taker_buy_quote": 923931.6773 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 13.59, "high": 13.75, "low": 13.52, "close": 13.73, "volume": 89005.6, "close_time": 1768607999999, "quote_volume": 1217897.1535, "trades": 5446, "taker_buy_base": 45683.46, "taker_buy_quote": 625210.5975 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 13.72, "high": 13.75, "low": 13.63, "close": 13.67, "volume": 40514.15, "close_time": 1768622399999, "quote_volume": 554887.7006, "trades": 2486, "taker_buy_base": 21936.5, "taker_buy_quote": 300536.0344 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 13.67, "high": 13.74, "low": 13.65, "close": 13.7, "volume": 28719.2, "close_time": 1768636799999, "quote_volume": 393468.0756, "trades": 1848, "taker_buy_base": 14921.66, "taker_buy_quote": 204447.4184 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 13.7, "high": 13.78, "low": 13.67, "close": 13.7, "volume": 88651.76, "close_time": 1768651199999, "quote_volume": 1216988.4642, "trades": 3377, "taker_buy_base": 44238.62, "taker_buy_quote": 607338.5865 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 13.71, "high": 13.89, "low": 13.69, "close": 13.88, "volume": 85290.99, "close_time": 1768665599999, "quote_volume": 1176836.7956, "trades": 4708, "taker_buy_base": 45841.72, "taker_buy_quote": 632414.7623 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 13.88, "high": 13.89, "low": 13.76, "close": 13.78, "volume": 74795.87, "close_time": 1768679999999, "quote_volume": 1032150.5857, "trades": 3669, "taker_buy_base": 37897.75, "taker_buy_quote": 522771.2628 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 13.78, "high": 13.82, "low": 13.66, "close": 13.74, "volume": 66417.79, "close_time": 1768694399999, "quote_volume": 912016.7205, "trades": 4693, "taker_buy_base": 27321.9, "taker_buy_quote": 375078.7022 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 13.73, "high": 13.78, "low": 13.62, "close": 13.71, "volume": 42457.3, "close_time": 1768708799999, "quote_volume": 581381.2907, "trades": 3763, "taker_buy_base": 18637.62, "taker_buy_quote": 255342.3815 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 13.71, "high": 13.76, "low": 13.67, "close": 13.73, "volume": 62465.85, "close_time": 1768723199999, "quote_volume": 856974.6716, "trades": 5473, "taker_buy_base": 32194.95, "taker_buy_quote": 441698.8975 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 13.73, "high": 13.82, "low": 13.71, "close": 13.73, "volume": 54352.99, "close_time": 1768737599999, "quote_volume": 748429.5001, "trades": 3694, "taker_buy_base": 26380.14, "taker_buy_quote": 363401.1875 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 13.73, "high": 13.83, "low": 13.7, "close": 13.77, "volume": 128267.59, "close_time": 1768751999999, "quote_volume": 1763506.131, "trades": 6923, "taker_buy_base": 68357.64, "taker_buy_quote": 939974.7138 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 13.77, "high": 13.88, "low": 13.74, "close": 13.78, "volume": 78915.77, "close_time": 1768766399999, "quote_volume": 1089427.6183, "trades": 4989, "taker_buy_base": 46251.01, "taker_buy_quote": 638472.0393 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 13.77, "high": 13.86, "low": 13.3, "close": 13.31, "volume": 184211.74, "close_time": 1768780799999, "quote_volume": 2496505.2095, "trades": 10546, "taker_buy_base": 83557.39, "taker_buy_quote": 1131601.4839 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 13.32, "high": 13.32, "low": 12.38, "close": 12.86, "volume": 584524.25, "close_time": 1768795199999, "quote_volume": 7505379.2833, "trades": 25578, "taker_buy_base": 292829.99, "taker_buy_quote": 3758843.8283 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 12.86, "high": 12.86, "low": 12.72, "close": 12.77, "volume": 122436.64, "close_time": 1768809599999, "quote_volume": 1564601.2525, "trades": 5830, "taker_buy_base": 49857.95, "taker_buy_quote": 637273.3136 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 12.77, "high": 12.86, "low": 12.74, "close": 12.77, "volume": 153326.12, "close_time": 1768823999999, "quote_volume": 1959552.1918, "trades": 7182, "taker_buy_base": 53386.07, "taker_buy_quote": 682938.6427 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 12.78, "high": 12.87, "low": 12.73, "close": 12.76, "volume": 57838.97, "close_time": 1768838399999, "quote_volume": 739079.4737, "trades": 2924, "taker_buy_base": 28067.79, "taker_buy_quote": 358828.6824 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 12.76, "high": 12.97, "low": 12.76, "close": 12.93, "volume": 63995.59, "close_time": 1768852799999, "quote_volume": 823670.114, "trades": 3369, "taker_buy_base": 36774.27, "taker_buy_quote": 473328.4956 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 12.93, "high": 13.0, "low": 12.78, "close": 12.87, "volume": 79440.31, "close_time": 1768867199999, "quote_volume": 1023887.3541, "trades": 4286, "taker_buy_base": 38790.9, "taker_buy_quote": 500100.7744 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.88, "high": 12.9, "low": 12.8, "close": 12.86, "volume": 35980.44, "close_time": 1768881599999, "quote_volume": 462344.7293, "trades": 2325, "taker_buy_base": 19932.58, "taker_buy_quote": 256203.7278 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 12.86, "high": 12.87, "low": 12.6, "close": 12.61, "volume": 130801.79, "close_time": 1768895999999, "quote_volume": 1662605.3288, "trades": 6165, "taker_buy_base": 55505.71, "taker_buy_quote": 705981.2354 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 12.61, "high": 12.62, "low": 12.47, "close": 12.51, "volume": 153088.35, "close_time": 1768910399999, "quote_volume": 1917971.9279, "trades": 7779, "taker_buy_base": 64850.37, "taker_buy_quote": 812889.1349 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 12.51, "high": 12.61, "low": 12.33, "close": 12.42, "volume": 181613.21, "close_time": 1768924799999, "quote_volume": 2263255.2689, "trades": 8816, "taker_buy_base": 90449.06, "taker_buy_quote": 1128633.0498 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 12.42, "high": 12.46, "low": 12.17, "close": 12.27, "volume": 162993.1, "close_time": 1768939199999, "quote_volume": 2001294.7096, "trades": 8274, "taker_buy_base": 78450.2, "taker_buy_quote": 963369.3785 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 12.26, "high": 12.35, "low": 12.01, "close": 12.12, "volume": 161963.26, "close_time": 1768953599999, "quote_volume": 1970997.7969, "trades": 8516, "taker_buy_base": 79931.88, "taker_buy_quote": 973028.9798 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 12.11, "high": 12.34, "low": 12.09, "close": 12.31, "volume": 144104.34, "close_time": 1768967999999, "quote_volume": 1766137.0768, "trades": 6375, "taker_buy_base": 65133.94, "taker_buy_quote": 798135.5745 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 12.31, "high": 12.46, "low": 12.28, "close": 12.31, "volume": 112467.86, "close_time": 1768982399999, "quote_volume": 1390766.5034, "trades": 3548, "taker_buy_base": 43070.78, "taker_buy_quote": 532629.5795 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 12.31, "high": 12.33, "low": 12.16, "close": 12.17, "volume": 94592.89, "close_time": 1768996799999, "quote_volume": 1161124.4072, "trades": 4106, "taker_buy_base": 44356.38, "taker_buy_quote": 544505.0056 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 12.17, "high": 12.54, "low": 12.06, "close": 12.43, "volume": 374933.48, "close_time": 1769011199999, "quote_volume": 4601324.4457, "trades": 13749, "taker_buy_base": 192680.1, "taker_buy_quote": 2365750.4917 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 12.43, "high": 12.61, "low": 11.88, "close": 12.6, "volume": 496181.62, "close_time": 1769025599999, "quote_volume": 6064002.7464, "trades": 20644, "taker_buy_base": 250658.21, "taker_buy_quote": 3068214.5035 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 12.6, "high": 12.66, "low": 12.36, "close": 12.39, "volume": 220863.53, "close_time": 1769039999999, "quote_volume": 2766805.0579, "trades": 8958, "taker_buy_base": 107444.16, "taker_buy_quote": 1346298.0255 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 12.4, "high": 12.58, "low": 12.4, "close": 12.44, "volume": 85102.16, "close_time": 1769054399999, "quote_volume": 1061792.5791, "trades": 4498, "taker_buy_base": 43724.49, "taker_buy_quote": 545716.2611 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 12.44, "high": 12.53, "low": 12.39, "close": 12.42, "volume": 60645.51, "close_time": 1769068799999, "quote_volume": 756487.7752, "trades": 2093, "taker_buy_base": 34811.94, "taker_buy_quote": 434325.7149 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 12.42, "high": 12.48, "low": 12.36, "close": 12.37, "volume": 69801.23, "close_time": 1769083199999, "quote_volume": 867466.8846, "trades": 2498, "taker_buy_base": 30066.18, "taker_buy_quote": 373784.1172 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 12.37, "high": 12.47, "low": 12.12, "close": 12.22, "volume": 205363.94, "close_time": 1769097599999, "quote_volume": 2520787.5033, "trades": 8849, "taker_buy_base": 95331.48, "taker_buy_quote": 1171510.6808 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 12.22, "high": 12.33, "low": 12.19, "close": 12.28, "volume": 126972.04, "close_time": 1769111999999, "quote_volume": 1556441.7411, "trades": 5770, "taker_buy_base": 60526.42, "taker_buy_quote": 742176.1918 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 12.27, "high": 12.29, "low": 12.19, "close": 12.25, "volume": 57822.17, "close_time": 1769126399999, "quote_volume": 707498.6657, "trades": 2727, "taker_buy_base": 28405.22, "taker_buy_quote": 347546.9692 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 12.25, "high": 12.35, "low": 12.22, "close": 12.32, "volume": 57160.43, "close_time": 1769140799999, "quote_volume": 702346.9545, "trades": 2250, "taker_buy_base": 32735.7, "taker_buy_quote": 402391.3868 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 12.32, "high": 12.4, "low": 12.24, "close": 12.27, "volume": 83009.34, "close_time": 1769155199999, "quote_volume": 1021466.9793, "trades": 3061, "taker_buy_base": 39809.15, "taker_buy_quote": 490032.1279 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 12.27, "high": 12.29, "low": 12.16, "close": 12.24, "volume": 94437.36, "close_time": 1769169599999, "quote_volume": 1154169.1944, "trades": 3618, "taker_buy_base": 36644.13, "taker_buy_quote": 447669.1033 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 12.25, "high": 12.27, "low": 12.03, "close": 12.24, "volume": 158693.52, "close_time": 1769183999999, "quote_volume": 1928110.9327, "trades": 7466, "taker_buy_base": 80068.05, "taker_buy_quote": 972902.2473 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 12.25, "high": 12.49, "low": 12.16, "close": 12.24, "volume": 217730.84, "close_time": 1769198399999, "quote_volume": 2682568.5877, "trades": 10411, "taker_buy_base": 110097.81, "taker_buy_quote": 1356994.3331 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 12.24, "high": 12.26, "low": 12.12, "close": 12.2, "volume": 100108.73, "close_time": 1769212799999, "quote_volume": 1220682.436, "trades": 4345, "taker_buy_base": 52389.61, "taker_buy_quote": 639159.3 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 12.21, "high": 12.27, "low": 12.18, "close": 12.24, "volume": 55254.1, "close_time": 1769227199999, "quote_volume": 675832.2115, "trades": 2007, "taker_buy_base": 27359.69, "taker_buy_quote": 334663.8823 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 12.24, "high": 12.27, "low": 12.19, "close": 12.2, "volume": 23291.6, "close_time": 1769241599999, "quote_volume": 284582.6517, "trades": 1082, "taker_buy_base": 11811.74, "taker_buy_quote": 144342.3814 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 12.2, "high": 12.23, "low": 12.18, "close": 12.2, "volume": 24644.52, "close_time": 1769255999999, "quote_volume": 300706.6401, "trades": 958, "taker_buy_base": 12317.5, "taker_buy_quote": 150310.0093 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 12.2, "high": 12.22, "low": 12.14, "close": 12.14, "volume": 44919.26, "close_time": 1769270399999, "quote_volume": 547184.4362, "trades": 2213, "taker_buy_base": 22814.62, "taker_buy_quote": 277977.9009 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 12.15, "high": 12.22, "low": 12.12, "close": 12.17, "volume": 35845.92, "close_time": 1769284799999, "quote_volume": 436146.2101, "trades": 1376, "taker_buy_base": 18182.08, "taker_buy_quote": 221239.9699 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 12.18, "high": 12.25, "low": 12.17, "close": 12.19, "volume": 38926.88, "close_time": 1769299199999, "quote_volume": 475140.9343, "trades": 1577, "taker_buy_base": 19659.78, "taker_buy_quote": 239988.1907 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 12.19, "high": 12.2, "low": 12.05, "close": 12.07, "volume": 36044.06, "close_time": 1769313599999, "quote_volume": 437285.7458, "trades": 1468, "taker_buy_base": 18028.02, "taker_buy_quote": 218783.8507 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 12.07, "high": 12.11, "low": 12.03, "close": 12.07, "volume": 35267.83, "close_time": 1769327999999, "quote_volume": 425977.1859, "trades": 1200, "taker_buy_base": 16647.16, "taker_buy_quote": 201097.5411 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 12.07, "high": 12.12, "low": 11.99, "close": 12.07, "volume": 92403.43, "close_time": 1769342399999, "quote_volume": 1113971.48, "trades": 3570, "taker_buy_base": 40002.08, "taker_buy_quote": 482371.7351 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 12.06, "high": 12.1, "low": 11.93, "close": 11.95, "volume": 188687.24, "close_time": 1769356799999, "quote_volume": 2261572.6045, "trades": 4220, "taker_buy_base": 55601.41, "taker_buy_quote": 666620.3641 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 11.94, "high": 11.95, "low": 11.38, "close": 11.43, "volume": 773968.85, "close_time": 1769371199999, "quote_volume": 9045697.3591, "trades": 20851, "taker_buy_base": 335790.8, "taker_buy_quote": 3928678.5583 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 11.43, "high": 11.53, "low": 11.36, "close": 11.52, "volume": 231792.25, "close_time": 1769385599999, "quote_volume": 2653768.1294, "trades": 7856, "taker_buy_base": 119086.81, "taker_buy_quote": 1363779.7637 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.51, "high": 11.86, "low": 11.5, "close": 11.69, "volume": 164692.26, "close_time": 1769399999999, "quote_volume": 1927062.9284, "trades": 6330, "taker_buy_base": 74385.24, "taker_buy_quote": 870111.1753 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 11.7, "high": 11.86, "low": 11.69, "close": 11.85, "volume": 95958.15, "close_time": 1769414399999, "quote_volume": 1132056.695, "trades": 3331, "taker_buy_base": 52611.76, "taker_buy_quote": 620823.1842 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 11.85, "high": 11.94, "low": 11.75, "close": 11.8, "volume": 91693.47, "close_time": 1769428799999, "quote_volume": 1085308.3653, "trades": 2852, "taker_buy_base": 49477.53, "taker_buy_quote": 585643.4395 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 11.8, "high": 12.12, "low": 11.79, "close": 11.91, "volume": 210378.99, "close_time": 1769443199999, "quote_volume": 2513332.1495, "trades": 8335, "taker_buy_base": 115104.82, "taker_buy_quote": 1375874.5765 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 11.92, "high": 12.02, "low": 11.82, "close": 11.93, "volume": 178542.47, "close_time": 1769457599999, "quote_volume": 2132357.8546, "trades": 7179, "taker_buy_base": 100996.52, "taker_buy_quote": 1207453.4206 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 11.93, "high": 12.02, "low": 11.86, "close": 11.94, "volume": 79689.36, "close_time": 1769471999999, "quote_volume": 953094.6361, "trades": 3055, "taker_buy_base": 39747.89, "taker_buy_quote": 475337.4497 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.94, "high": 12.05, "low": 11.91, "close": 11.99, "volume": 59190.45, "close_time": 1769486399999, "quote_volume": 709137.9836, "trades": 2119, "taker_buy_base": 33605.12, "taker_buy_quote": 402553.3944 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 11.98, "high": 12.05, "low": 11.93, "close": 11.97, "volume": 58887.58, "close_time": 1769500799999, "quote_volume": 705715.0835, "trades": 2009, "taker_buy_base": 32865.01, "taker_buy_quote": 393868.0267 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 11.97, "high": 12.0, "low": 11.86, "close": 11.89, "volume": 46198.3, "close_time": 1769515199999, "quote_volume": 549992.8051, "trades": 1951, "taker_buy_base": 23547.35, "taker_buy_quote": 280326.2828 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 11.89, "high": 12.0, "low": 11.82, "close": 11.99, "volume": 240109.85, "close_time": 1769529599999, "quote_volume": 2861788.0222, "trades": 10964, "taker_buy_base": 123813.96, "taker_buy_quote": 1475702.6979 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 11.99, "high": 12.18, "low": 11.85, "close": 11.96, "volume": 550590.1, "close_time": 1769543999999, "quote_volume": 6632822.9619, "trades": 18458, "taker_buy_base": 331286.61, "taker_buy_quote": 4000727.581 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 11.96, "high": 12.15, "low": 11.95, "close": 12.03, "volume": 193564.49, "close_time": 1769558399999, "quote_volume": 2336059.2207, "trades": 5279, "taker_buy_base": 105949.25, "taker_buy_quote": 1279112.8705 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 12.03, "high": 12.05, "low": 11.94, "close": 11.97, "volume": 51557.24, "close_time": 1769572799999, "quote_volume": 618219.8551, "trades": 2362, "taker_buy_base": 22777.35, "taker_buy_quote": 273152.0546 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 11.96, "high": 11.99, "low": 11.87, "close": 11.94, "volume": 102968.03, "close_time": 1769587199999, "quote_volume": 1228045.8303, "trades": 2995, "taker_buy_base": 31375.33, "taker_buy_quote": 374216.5863 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 11.93, "high": 12.04, "low": 11.85, "close": 12.02, "volume": 222134.5, "close_time": 1769601599999, "quote_volume": 2658374.0354, "trades": 5743, "taker_buy_base": 123160.64, "taker_buy_quote": 1475013.0979 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 12.02, "high": 12.02, "low": 11.7, "close": 11.75, "volume": 342528.74, "close_time": 1769615999999, "quote_volume": 4050051.3206, "trades": 9850, "taker_buy_base": 113199.86, "taker_buy_quote": 1340172.9453 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 11.75, "high": 11.89, "low": 11.68, "close": 11.83, "volume": 232216.79, "close_time": 1769630399999, "quote_volume": 2731027.7244, "trades": 9444, "taker_buy_base": 97679.52, "taker_buy_quote": 1149444.1601 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 11.84, "high": 11.93, "low": 11.72, "close": 11.83, "volume": 169943.06, "close_time": 1769644799999, "quote_volume": 2013642.7494, "trades": 6106, "taker_buy_base": 108260.78, "taker_buy_quote": 1283807.7003 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 11.83, "high": 11.85, "low": 11.6, "close": 11.64, "volume": 128156.27, "close_time": 1769659199999, "quote_volume": 1500113.6993, "trades": 6934, "taker_buy_base": 62523.15, "taker_buy_quote": 732154.9138 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 11.63, "high": 11.64, "low": 11.53, "close": 11.61, "volume": 88085.27, "close_time": 1769673599999, "quote_volume": 1022364.603, "trades": 3539, "taker_buy_base": 45028.71, "taker_buy_quote": 522831.9533 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 11.61, "high": 11.65, "low": 11.49, "close": 11.53, "volume": 152719.4, "close_time": 1769687999999, "quote_volume": 1763508.1882, "trades": 5800, "taker_buy_base": 60726.48, "taker_buy_quote": 701796.8462 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 11.53, "high": 11.6, "low": 10.85, "close": 11.02, "volume": 409360.57, "close_time": 1769702399999, "quote_volume": 4567756.8734, "trades": 15544, "taker_buy_base": 174256.29, "taker_buy_quote": 1945075.6926 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 11.02, "high": 11.19, "low": 10.81, "close": 10.93, "volume": 438503.22, "close_time": 1769716799999, "quote_volume": 4810693.2894, "trades": 14965, "taker_buy_base": 206446.95, "taker_buy_quote": 2265432.6061 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 10.94, "high": 11.13, "low": 10.91, "close": 11.1, "volume": 94506.59, "close_time": 1769731199999, "quote_volume": 1043238.462, "trades": 4482, "taker_buy_base": 47501.93, "taker_buy_quote": 524816.8374 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 11.11, "high": 11.15, "low": 10.6, "close": 10.86, "volume": 429617.3, "close_time": 1769745599999, "quote_volume": 4653535.6741, "trades": 16367, "taker_buy_base": 201785.94, "taker_buy_quote": 2185778.7252 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 10.86, "high": 10.97, "low": 10.64, "close": 10.83, "volume": 195252.94, "close_time": 1769759999999, "quote_volume": 2111327.9451, "trades": 7458, "taker_buy_base": 90341.58, "taker_buy_quote": 977849.6173 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 10.83, "high": 10.89, "low": 10.71, "close": 10.84, "volume": 210470.76, "close_time": 1769774399999, "quote_volume": 2266483.5279, "trades": 8703, "taker_buy_base": 115457.35, "taker_buy_quote": 1243429.1287 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 10.85, "high": 10.86, "low": 10.58, "close": 10.75, "volume": 288853.74, "close_time": 1769788799999, "quote_volume": 3096377.5979, "trades": 13015, "taker_buy_base": 145221.45, "taker_buy_quote": 1557240.1037 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 10.75, "high": 10.98, "low": 10.49, "close": 10.9, "volume": 340302.94, "close_time": 1769803199999, "quote_volume": 3658165.2479, "trades": 14673, "taker_buy_base": 180631.95, "taker_buy_quote": 1944891.6324 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 10.89, "high": 10.89, "low": 10.69, "close": 10.77, "volume": 171378.32, "close_time": 1769817599999, "quote_volume": 1844770.0284, "trades": 9063, "taker_buy_base": 84054.25, "taker_buy_quote": 904557.8631 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.78, "high": 10.82, "low": 10.71, "close": 10.73, "volume": 49191.33, "close_time": 1769831999999, "quote_volume": 529628.4775, "trades": 2890, "taker_buy_base": 23729.59, "taker_buy_quote": 255467.7021 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 10.73, "high": 10.77, "low": 10.54, "close": 10.6, "volume": 78765.27, "close_time": 1769846399999, "quote_volume": 839865.1412, "trades": 4624, "taker_buy_base": 32195.21, "taker_buy_quote": 343572.1303 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 10.6, "high": 10.62, "low": 10.36, "close": 10.48, "volume": 148175.26, "close_time": 1769860799999, "quote_volume": 1550132.9446, "trades": 6812, "taker_buy_base": 72967.19, "taker_buy_quote": 763444.827 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 10.48, "high": 10.5, "low": 9.91, "close": 10.04, "volume": 518571.49, "close_time": 1769875199999, "quote_volume": 5247744.2316, "trades": 18773, "taker_buy_base": 229564.63, "taker_buy_quote": 2320590.5395 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 10.04, "high": 10.16, "low": 8.96, "close": 9.66, "volume": 1712993.89, "close_time": 1769889599999, "quote_volume": 16367827.4341, "trades": 46942, "taker_buy_base": 814529.46, "taker_buy_quote": 7785011.1095 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 9.66, "high": 10.03, "low": 9.53, "close": 9.98, "volume": 291196.74, "close_time": 1769903999999, "quote_volume": 2840273.8799, "trades": 11381, "taker_buy_base": 142875.69, "taker_buy_quote": 1394165.0145 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.98, "high": 10.07, "low": 9.9, "close": 10.04, "volume": 122420.21, "close_time": 1769918399999, "quote_volume": 1224653.9783, "trades": 5179, "taker_buy_base": 63387.13, "taker_buy_quote": 633976.8407 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 10.04, "high": 10.07, "low": 9.85, "close": 9.93, "volume": 76134.82, "close_time": 1769932799999, "quote_volume": 758994.5902, "trades": 3467, "taker_buy_base": 37017.45, "taker_buy_quote": 369100.5716 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 9.94, "high": 10.01, "low": 9.76, "close": 9.87, "volume": 125727.01, "close_time": 1769947199999, "quote_volume": 1244015.1552, "trades": 7306, "taker_buy_base": 53635.36, "taker_buy_quote": 530800.4717 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 9.87, "high": 9.9, "low": 9.41, "close": 9.53, "volume": 249124.08, "close_time": 1769961599999, "quote_volume": 2402600.7341, "trades": 11594, "taker_buy_base": 106891.86, "taker_buy_quote": 1030845.4228 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 9.52, "high": 9.71, "low": 9.4, "close": 9.52, "volume": 275859.0, "close_time": 1769975999999, "quote_volume": 2631688.1759, "trades": 12251, "taker_buy_base": 121766.01, "taker_buy_quote": 1162998.0414 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 9.52, "high": 9.65, "low": 9.21, "close": 9.4, "volume": 283654.04, "close_time": 1769990399999, "quote_volume": 2677714.1213, "trades": 8653, "taker_buy_base": 112896.68, "taker_buy_quote": 1068207.6229 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.4, "high": 9.63, "low": 9.01, "close": 9.37, "volume": 358943.25, "close_time": 1770004799999, "quote_volume": 3344138.159, "trades": 20646, "taker_buy_base": 155924.24, "taker_buy_quote": 1457211.2154 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 9.37, "high": 9.48, "low": 9.06, "close": 9.38, "volume": 393866.2, "close_time": 1770019199999, "quote_volume": 3655442.1158, "trades": 18010, "taker_buy_base": 184304.09, "taker_buy_quote": 1711844.5395 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 9.38, "high": 9.64, "low": 9.36, "close": 9.53, "volume": 192855.09, "close_time": 1770033599999, "quote_volume": 1834668.3587, "trades": 8924, "taker_buy_base": 86716.79, "taker_buy_quote": 824952.7353 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 9.53, "high": 10.04, "low": 9.53, "close": 9.93, "volume": 293725.64, "close_time": 1770047999999, "quote_volume": 2878759.9339, "trades": 8546, "taker_buy_base": 146782.58, "taker_buy_quote": 1438879.4014 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 9.93, "high": 10.0, "low": 9.77, "close": 9.79, "volume": 168217.31, "close_time": 1770062399999, "quote_volume": 1664405.4447, "trades": 5063, "taker_buy_base": 84673.38, "taker_buy_quote": 838392.4492 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 9.78, "high": 9.86, "low": 9.7, "close": 9.8, "volume": 99658.19, "close_time": 1770076799999, "quote_volume": 976398.4084, "trades": 2246, "taker_buy_base": 48141.42, "taker_buy_quote": 471447.6605 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.81, "high": 9.84, "low": 9.58, "close": 9.77, "volume": 124387.39, "close_time": 1770091199999, "quote_volume": 1211210.9784, "trades": 5865, "taker_buy_base": 57316.93, "taker_buy_quote": 558282.0315 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 9.77, "high": 9.85, "low": 9.64, "close": 9.74, "volume": 117757.71, "close_time": 1770105599999, "quote_volume": 1146191.9312, "trades": 4938, "taker_buy_base": 43324.5, "taker_buy_quote": 421917.7425 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 9.73, "high": 9.75, "low": 9.52, "close": 9.57, "volume": 159036.77, "close_time": 1770119999999, "quote_volume": 1527570.7265, "trades": 7939, "taker_buy_base": 74195.87, "taker_buy_quote": 712856.3837 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 9.58, "high": 9.76, "low": 9.49, "close": 9.74, "volume": 236504.78, "close_time": 1770134399999, "quote_volume": 2277822.5441, "trades": 9703, "taker_buy_base": 116904.66, "taker_buy_quote": 1127136.8658 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 9.74, "high": 9.74, "low": 9.07, "close": 9.47, "volume": 729301.03, "close_time": 1770148799999, "quote_volume": 6813767.5757, "trades": 32083, "taker_buy_base": 311017.74, "taker_buy_quote": 2904609.2496 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 9.46, "high": 9.89, "low": 9.38, "close": 9.48, "volume": 572276.53, "close_time": 1770163199999, "quote_volume": 5522769.021, "trades": 16197, "taker_buy_base": 303520.5, "taker_buy_quote": 2928485.3247 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.47, "high": 9.76, "low": 9.45, "close": 9.72, "volume": 142929.72, "close_time": 1770177599999, "quote_volume": 1374536.8473, "trades": 5844, "taker_buy_base": 79291.13, "taker_buy_quote": 762901.3218 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 9.72, "high": 9.74, "low": 9.57, "close": 9.67, "volume": 95672.1, "close_time": 1770191999999, "quote_volume": 923411.5006, "trades": 3617, "taker_buy_base": 40954.67, "taker_buy_quote": 395224.7095 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 9.67, "high": 9.72, "low": 9.47, "close": 9.57, "volume": 135552.92, "close_time": 1770206399999, "quote_volume": 1301880.8576, "trades": 4755, "taker_buy_base": 69925.13, "taker_buy_quote": 671815.4249 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 9.57, "high": 9.6, "low": 9.13, "close": 9.21, "volume": 331769.63, "close_time": 1770220799999, "quote_volume": 3100481.4226, "trades": 13483, "taker_buy_base": 154759.41, "taker_buy_quote": 1445988.8816 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 9.21, "high": 9.44, "low": 9.01, "close": 9.42, "volume": 640113.66, "close_time": 1770235199999, "quote_volume": 5875778.2634, "trades": 27796, "taker_buy_base": 284536.9, "taker_buy_quote": 2617465.9106 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 9.43, "high": 9.45, "low": 9.04, "close": 9.24, "volume": 284961.77, "close_time": 1770249599999, "quote_volume": 2631127.7414, "trades": 12574, "taker_buy_base": 136422.05, "taker_buy_quote": 1259038.8774 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.24, "high": 9.33, "low": 9.07, "close": 9.09, "volume": 297896.29, "close_time": 1770263999999, "quote_volume": 2739358.257, "trades": 12610, "taker_buy_base": 146723.61, "taker_buy_quote": 1350110.8552 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 9.08, "high": 9.2, "low": 8.96, "close": 9.04, "volume": 402784.76, "close_time": 1770278399999, "quote_volume": 3647914.1304, "trades": 15298, "taker_buy_base": 160771.62, "taker_buy_quote": 1457517.7774 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 9.05, "high": 9.25, "low": 8.79, "close": 8.94, "volume": 382394.19, "close_time": 1770292799999, "quote_volume": 3441847.1587, "trades": 11667, "taker_buy_base": 189653.08, "taker_buy_quote": 1709835.0487 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 8.93, "high": 9.06, "low": 8.29, "close": 8.45, "volume": 1081924.2, "close_time": 1770307199999, "quote_volume": 9363972.951, "trades": 21893, "taker_buy_base": 482853.46, "taker_buy_quote": 4181452.9236 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 8.45, "high": 8.66, "low": 8.2, "close": 8.24, "volume": 923590.93, "close_time": 1770321599999, "quote_volume": 7745255.3406, "trades": 16774, "taker_buy_base": 459578.21, "taker_buy_quote": 3859180.7893 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 8.24, "high": 8.31, "low": 7.83, "close": 7.91, "volume": 1334394.19, "close_time": 1770335999999, "quote_volume": 10692851.4341, "trades": 21030, "taker_buy_base": 645373.82, "taker_buy_quote": 5172914.5913 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 7.91, "high": 8.23, "low": 7.15, "close": 8.03, "volume": 2138505.37, "close_time": 1770350399999, "quote_volume": 16128237.4745, "trades": 53446, "taker_buy_base": 1041345.58, "taker_buy_quote": 7855698.6188 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 8.03, "high": 8.36, "low": 8.0, "close": 8.08, "volume": 287171.25, "close_time": 1770364799999, "quote_volume": 2346000.4971, "trades": 14832, "taker_buy_base": 138159.29, "taker_buy_quote": 1129422.2405 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 8.08, "high": 8.34, "low": 7.98, "close": 8.33, "volume": 309349.53, "close_time": 1770379199999, "quote_volume": 2521126.6365, "trades": 12302, "taker_buy_base": 153195.81, "taker_buy_quote": 1251777.328 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 8.31, "high": 8.63, "low": 8.26, "close": 8.58, "volume": 378276.5, "close_time": 1770393599999, "quote_volume": 3201647.0029, "trades": 13796, "taker_buy_base": 202931.55, "taker_buy_quote": 1719188.9472 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 8.58, "high": 9.0, "low": 8.55, "close": 8.85, "volume": 676797.68, "close_time": 1770407999999, "quote_volume": 5963031.9154, "trades": 21840, "taker_buy_base": 362652.03, "taker_buy_quote": 3195308.5625 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 8.83, "high": 9.0, "low": 8.76, "close": 8.88, "volume": 278826.93, "close_time": 1770422399999, "quote_volume": 2473249.2723, "trades": 10559, "taker_buy_base": 141199.1, "taker_buy_quote": 1252974.3479 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 8.88, "high": 8.95, "low": 8.78, "close": 8.93, "volume": 197209.53, "close_time": 1770436799999, "quote_volume": 1748404.963, "trades": 8048, "taker_buy_base": 104213.95, "taker_buy_quote": 924166.5603 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 8.93, "high": 9.04, "low": 8.59, "close": 8.69, "volume": 326295.73, "close_time": 1770451199999, "quote_volume": 2878839.6966, "trades": 11169, "taker_buy_base": 149788.67, "taker_buy_quote": 1323277.1622 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 8.68, "high": 8.74, "low": 8.58, "close": 8.65, "volume": 128918.97, "close_time": 1770465599999, "quote_volume": 1116692.9224, "trades": 4432, "taker_buy_base": 62910.85, "taker_buy_quote": 545108.8446 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 8.64, "high": 8.93, "low": 8.64, "close": 8.81, "volume": 219935.28, "close_time": 1770479999999, "quote_volume": 1931950.608, "trades": 7903, "taker_buy_base": 123187.57, "taker_buy_quote": 1082477.9078 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 8.82, "high": 9.03, "low": 8.78, "close": 8.94, "volume": 977066.19, "close_time": 1770494399999, "quote_volume": 8710287.961, "trades": 26084, "taker_buy_base": 500561.51, "taker_buy_quote": 4464930.7787 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 8.94, "high": 9.02, "low": 8.85, "close": 8.91, "volume": 117361.51, "close_time": 1770508799999, "quote_volume": 1050030.2359, "trades": 4729, "taker_buy_base": 67945.46, "taker_buy_quote": 608116.7341 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.91, "high": 8.97, "low": 8.82, "close": 8.83, "volume": 85768.64, "close_time": 1770523199999, "quote_volume": 761771.0405, "trades": 3156, "taker_buy_base": 39308.17, "taker_buy_quote": 349297.563 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 8.83, "high": 8.87, "low": 8.78, "close": 8.83, "volume": 64870.11, "close_time": 1770537599999, "quote_volume": 572759.5889, "trades": 3021, "taker_buy_base": 32244.9, "taker_buy_quote": 284715.7302 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 8.82, "high": 9.01, "low": 8.8, "close": 8.99, "volume": 159124.75, "close_time": 1770551999999, "quote_volume": 1416771.8456, "trades": 5648, "taker_buy_base": 83350.9, "taker_buy_quote": 742807.9272 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 9.0, "high": 9.04, "low": 8.85, "close": 8.88, "volume": 160770.0, "close_time": 1770566399999, "quote_volume": 1439847.2253, "trades": 6689, "taker_buy_base": 72955.91, "taker_buy_quote": 654206.6893 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 8.88, "high": 8.97, "low": 8.72, "close": 8.95, "volume": 145435.59, "close_time": 1770580799999, "quote_volume": 1283369.6015, "trades": 5814, "taker_buy_base": 72230.52, "taker_buy_quote": 637894.6567 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 8.95, "high": 9.02, "low": 8.75, "close": 8.82, "volume": 133536.42, "close_time": 1770595199999, "quote_volume": 1181352.2195, "trades": 7297, "taker_buy_base": 69260.37, "taker_buy_quote": 613016.7414 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.81, "high": 8.89, "low": 8.73, "close": 8.88, "volume": 132234.63, "close_time": 1770609599999, "quote_volume": 1162843.2837, "trades": 6316, "taker_buy_base": 63946.93, "taker_buy_quote": 562463.4549 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 8.88, "high": 8.88, "low": 8.71, "close": 8.73, "volume": 75361.73, "close_time": 1770623999999, "quote_volume": 661990.7897, "trades": 2916, "taker_buy_base": 32052.57, "taker_buy_quote": 281632.301 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 8.73, "high": 8.75, "low": 8.45, "close": 8.55, "volume": 236083.74, "close_time": 1770638399999, "quote_volume": 2020057.8272, "trades": 7886, "taker_buy_base": 108004.37, "taker_buy_quote": 924040.5341 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 8.56, "high": 8.76, "low": 8.52, "close": 8.75, "volume": 202587.37, "close_time": 1770652799999, "quote_volume": 1745812.0791, "trades": 5071, "taker_buy_base": 99018.89, "taker_buy_quote": 853895.3514 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 8.75, "high": 8.99, "low": 8.66, "close": 8.96, "volume": 230927.69, "close_time": 1770667199999, "quote_volume": 2046668.502, "trades": 6280, "taker_buy_base": 121350.22, "taker_buy_quote": 1076708.7924 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 8.96, "high": 9.01, "low": 8.79, "close": 8.84, "volume": 129647.58, "close_time": 1770681599999, "quote_volume": 1151306.5576, "trades": 3162, "taker_buy_base": 58945.11, "taker_buy_quote": 523712.5821 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.84, "high": 8.88, "low": 8.64, "close": 8.69, "volume": 131888.53, "close_time": 1770695999999, "quote_volume": 1156941.0477, "trades": 4119, "taker_buy_base": 59479.94, "taker_buy_quote": 522110.2267 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 8.68, "high": 8.73, "low": 8.48, "close": 8.54, "volume": 379046.22, "close_time": 1770710399999, "quote_volume": 3256567.6892, "trades": 11524, "taker_buy_base": 140303.25, "taker_buy_quote": 1206999.56 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 8.54, "high": 8.62, "low": 8.49, "close": 8.5, "volume": 166326.85, "close_time": 1770724799999, "quote_volume": 1421986.0629, "trades": 6147, "taker_buy_base": 69813.53, "taker_buy_quote": 597112.4333 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 8.5, "high": 8.66, "low": 8.46, "close": 8.57, "volume": 327566.4, "close_time": 1770739199999, "quote_volume": 2804659.6059, "trades": 12298, "taker_buy_base": 196070.69, "taker_buy_quote": 1679574.1363 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 8.57, "high": 8.65, "low": 8.47, "close": 8.55, "volume": 106043.25, "close_time": 1770753599999, "quote_volume": 907403.3569, "trades": 4166, "taker_buy_base": 49561.95, "taker_buy_quote": 424565.0786 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 8.54, "high": 8.58, "low": 8.48, "close": 8.57, "volume": 112764.71, "close_time": 1770767999999, "quote_volume": 962921.0749, "trades": 2994, "taker_buy_base": 49495.36, "taker_buy_quote": 422790.8754 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.57, "high": 8.61, "low": 8.44, "close": 8.53, "volume": 122100.44, "close_time": 1770782399999, "quote_volume": 1042902.6677, "trades": 3774, "taker_buy_base": 54848.02, "taker_buy_quote": 468696.9779 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 8.53, "high": 8.54, "low": 8.28, "close": 8.32, "volume": 254299.26, "close_time": 1770796799999, "quote_volume": 2126846.5348, "trades": 6277, "taker_buy_base": 127033.91, "taker_buy_quote": 1062933.9873 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 8.32, "high": 8.32, "low": 8.19, "close": 8.28, "volume": 189566.11, "close_time": 1770811199999, "quote_volume": 1564506.0617, "trades": 4348, "taker_buy_base": 92566.75, "taker_buy_quote": 764114.8913 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 8.27, "high": 8.56, "low": 8.13, "close": 8.23, "volume": 410683.65, "close_time": 1770825599999, "quote_volume": 3419675.1998, "trades": 14100, "taker_buy_base": 200599.91, "taker_buy_quote": 1670305.94 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 8.24, "high": 8.37, "low": 8.14, "close": 8.32, "volume": 225535.75, "close_time": 1770839999999, "quote_volume": 1864662.42, "trades": 5560, "taker_buy_base": 110937.3, "taker_buy_quote": 917566.024 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 8.31, "high": 8.45, "low": 8.25, "close": 8.32, "volume": 172009.17, "close_time": 1770854399999, "quote_volume": 1434635.4909, "trades": 3228, "taker_buy_base": 84965.59, "taker_buy_quote": 708764.4225 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.32, "high": 8.46, "low": 8.31, "close": 8.42, "volume": 91942.09, "close_time": 1770868799999, "quote_volume": 771592.4734, "trades": 3670, "taker_buy_base": 47072.54, "taker_buy_quote": 395073.479 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 8.42, "high": 8.51, "low": 8.35, "close": 8.46, "volume": 67092.93, "close_time": 1770883199999, "quote_volume": 565629.7485, "trades": 2490, "taker_buy_base": 31813.35, "taker_buy_quote": 268298.0625 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 8.46, "high": 8.59, "low": 8.39, "close": 8.56, "volume": 145524.25, "close_time": 1770897599999, "quote_volume": 1240739.8752, "trades": 6476, "taker_buy_base": 80031.17, "taker_buy_quote": 682612.8859 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 8.55, "high": 8.58, "low": 8.35, "close": 8.35, "volume": 196319.5, "close_time": 1770911999999, "quote_volume": 1664889.2641, "trades": 8048, "taker_buy_base": 98531.49, "taker_buy_quote": 835492.1675 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 8.36, "high": 8.42, "low": 8.17, "close": 8.3, "volume": 227382.98, "close_time": 1770926399999, "quote_volume": 1878800.8647, "trades": 8900, "taker_buy_base": 110620.25, "taker_buy_quote": 914117.6938 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 8.3, "high": 8.42, "low": 8.21, "close": 8.41, "volume": 116211.74, "close_time": 1770940799999, "quote_volume": 966664.6425, "trades": 5013, "taker_buy_base": 60949.24, "taker_buy_quote": 507141.7747 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.4, "high": 8.45, "low": 8.34, "close": 8.42, "volume": 125103.81, "close_time": 1770955199999, "quote_volume": 1050882.9777, "trades": 3821, "taker_buy_base": 67794.05, "taker_buy_quote": 569651.8242 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 8.42, "high": 8.42, "low": 8.29, "close": 8.37, "volume": 98342.68, "close_time": 1770969599999, "quote_volume": 823291.9572, "trades": 2813, "taker_buy_base": 47538.12, "taker_buy_quote": 397967.2847 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 8.37, "high": 8.47, "low": 8.36, "close": 8.43, "volume": 125924.58, "close_time": 1770983999999, "quote_volume": 1061727.34, "trades": 3655, "taker_buy_base": 62477.16, "taker_buy_quote": 526820.0575 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 8.43, "high": 8.82, "low": 8.4, "close": 8.7, "volume": 365374.59, "close_time": 1770998399999, "quote_volume": 3129122.2568, "trades": 11738, "taker_buy_base": 181454.99, "taker_buy_quote": 1552992.4867 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 8.71, "high": 8.9, "low": 8.69, "close": 8.8, "volume": 294077.26, "close_time": 1771012799999, "quote_volume": 2594236.9347, "trades": 9868, "taker_buy_base": 149352.64, "taker_buy_quote": 1317542.1767 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 8.8, "high": 8.86, "low": 8.76, "close": 8.77, "volume": 80810.47, "close_time": 1771027199999, "quote_volume": 711800.414, "trades": 4895, "taker_buy_base": 41454.03, "taker_buy_quote": 365119.2341 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.77, "high": 8.9, "low": 8.76, "close": 8.84, "volume": 211546.8, "close_time": 1771041599999, "quote_volume": 1871231.3651, "trades": 7527, "taker_buy_base": 111289.86, "taker_buy_quote": 984557.7798 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 8.84, "high": 8.89, "low": 8.79, "close": 8.89, "volume": 52071.53, "close_time": 1771055999999, "quote_volume": 460126.8913, "trades": 2443, "taker_buy_base": 26378.39, "taker_buy_quote": 233103.7413 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 8.89, "high": 9.05, "low": 8.89, "close": 9.03, "volume": 187342.7, "close_time": 1771070399999, "quote_volume": 1680987.9584, "trades": 6001, "taker_buy_base": 103531.32, "taker_buy_quote": 929298.451 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 9.04, "high": 9.04, "low": 8.9, "close": 9.03, "volume": 183203.7, "close_time": 1771084799999, "quote_volume": 1644299.1024, "trades": 7053, "taker_buy_base": 86022.7, "taker_buy_quote": 771724.3622 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 9.04, "high": 9.2, "low": 8.96, "close": 9.17, "volume": 191584.71, "close_time": 1771099199999, "quote_volume": 1740637.5029, "trades": 7555, "taker_buy_base": 95261.59, "taker_buy_quote": 866397.4334 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 9.17, "high": 9.2, "low": 9.07, "close": 9.09, "volume": 108917.07, "close_time": 1771113599999, "quote_volume": 994840.0791, "trades": 4814, "taker_buy_base": 53951.17, "taker_buy_quote": 492875.3993 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.09, "high": 9.12, "low": 8.94, "close": 9.07, "volume": 168636.42, "close_time": 1771127999999, "quote_volume": 1522157.8803, "trades": 6913, "taker_buy_base": 69312.34, "taker_buy_quote": 625818.7351 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 9.07, "high": 9.24, "low": 9.06, "close": 9.2, "volume": 198692.4, "close_time": 1771142399999, "quote_volume": 1816539.095, "trades": 6178, "taker_buy_base": 107560.2, "taker_buy_quote": 983508.3415 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 9.2, "high": 9.24, "low": 9.03, "close": 9.05, "volume": 124627.07, "close_time": 1771156799999, "quote_volume": 1136247.0039, "trades": 5504, "taker_buy_base": 62597.71, "taker_buy_quote": 570319.954 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 9.05, "high": 9.06, "low": 8.75, "close": 8.87, "volume": 307701.19, "close_time": 1771171199999, "quote_volume": 2733744.2177, "trades": 11935, "taker_buy_base": 130277.11, "taker_buy_quote": 1157831.6754 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 8.86, "high": 8.89, "low": 8.6, "close": 8.64, "volume": 221662.45, "close_time": 1771185599999, "quote_volume": 1931547.5249, "trades": 9047, "taker_buy_base": 100730.56, "taker_buy_quote": 878548.7136 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 8.64, "high": 8.79, "low": 8.61, "close": 8.78, "volume": 154778.14, "close_time": 1771199999999, "quote_volume": 1347168.4631, "trades": 8071, "taker_buy_base": 78201.31, "taker_buy_quote": 680499.1064 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.78, "high": 8.86, "low": 8.69, "close": 8.74, "volume": 69104.37, "close_time": 1771214399999, "quote_volume": 604880.2862, "trades": 3824, "taker_buy_base": 33433.79, "taker_buy_quote": 292834.1397 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 8.74, "high": 8.81, "low": 8.67, "close": 8.76, "volume": 86330.29, "close_time": 1771228799999, "quote_volume": 754505.959, "trades": 4815, "taker_buy_base": 44911.69, "taker_buy_quote": 392504.292 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 8.76, "high": 8.88, "low": 8.69, "close": 8.79, "volume": 81012.16, "close_time": 1771243199999, "quote_volume": 712695.1751, "trades": 4651, "taker_buy_base": 38922.09, "taker_buy_quote": 342138.8621 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 8.79, "high": 8.98, "low": 8.65, "close": 8.71, "volume": 185283.64, "close_time": 1771257599999, "quote_volume": 1634864.5375, "trades": 9366, "taker_buy_base": 91387.77, "taker_buy_quote": 805753.8347 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 8.71, "high": 8.83, "low": 8.71, "close": 8.79, "volume": 102164.31, "close_time": 1771271999999, "quote_volume": 897389.0838, "trades": 4496, "taker_buy_base": 53537.76, "taker_buy_quote": 470347.1258 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 8.78, "high": 8.97, "low": 8.76, "close": 8.94, "volume": 65377.79, "close_time": 1771286399999, "quote_volume": 581100.7662, "trades": 4496, "taker_buy_base": 36035.95, "taker_buy_quote": 320183.0056 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.94, "high": 8.99, "low": 8.85, "close": 8.92, "volume": 41978.05, "close_time": 1771300799999, "quote_volume": 375016.1362, "trades": 3070, "taker_buy_base": 21461.35, "taker_buy_quote": 191770.2535 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 8.92, "high": 8.96, "low": 8.79, "close": 8.87, "volume": 88647.53, "close_time": 1771315199999, "quote_volume": 786348.4706, "trades": 3915, "taker_buy_base": 39165.34, "taker_buy_quote": 347675.0288 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 8.87, "high": 8.89, "low": 8.73, "close": 8.76, "volume": 57474.93, "close_time": 1771329599999, "quote_volume": 505342.2906, "trades": 3097, "taker_buy_base": 26472.97, "taker_buy_quote": 232745.6926 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 8.76, "high": 8.91, "low": 8.66, "close": 8.77, "volume": 278864.06, "close_time": 1771343999999, "quote_volume": 2449354.5456, "trades": 12204, "taker_buy_base": 104143.95, "taker_buy_quote": 915103.2191 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 8.78, "high": 8.94, "low": 8.68, "close": 8.88, "volume": 185727.42, "close_time": 1771358399999, "quote_volume": 1643814.5722, "trades": 10606, "taker_buy_base": 113040.38, "taker_buy_quote": 1001470.2312 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 8.88, "high": 8.9, "low": 8.82, "close": 8.83, "volume": 38745.91, "close_time": 1771372799999, "quote_volume": 343195.0426, "trades": 2816, "taker_buy_base": 20215.29, "taker_buy_quote": 179058.4426 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.83, "high": 8.9, "low": 8.74, "close": 8.89, "volume": 33920.66, "close_time": 1771387199999, "quote_volume": 298915.82, "trades": 3066, "taker_buy_base": 14811.66, "taker_buy_quote": 130609.7071 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 8.89, "high": 8.93, "low": 8.82, "close": 8.92, "volume": 26243.36, "close_time": 1771401599999, "quote_volume": 232775.8391, "trades": 2131, "taker_buy_base": 15470.78, "taker_buy_quote": 137301.9296 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 8.92, "high": 9.0, "low": 8.76, "close": 8.77, "volume": 111847.22, "close_time": 1771415999999, "quote_volume": 993039.4434, "trades": 5331, "taker_buy_base": 47680.93, "taker_buy_quote": 423401.072 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 8.77, "high": 8.9, "low": 8.66, "close": 8.8, "volume": 198101.99, "close_time": 1771430399999, "quote_volume": 1734550.3158, "trades": 9442, "taker_buy_base": 97431.22, "taker_buy_quote": 853757.3883 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 8.8, "high": 8.8, "low": 8.52, "close": 8.57, "volume": 265845.92, "close_time": 1771444799999, "quote_volume": 2300563.3101, "trades": 8748, "taker_buy_base": 89185.82, "taker_buy_quote": 772831.9437 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 8.57, "high": 8.62, "low": 8.52, "close": 8.61, "volume": 79713.03, "close_time": 1771459199999, "quote_volume": 683290.4015, "trades": 3287, "taker_buy_base": 30908.77, "taker_buy_quote": 264969.7301 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.6, "high": 8.68, "low": 8.57, "close": 8.67, "volume": 45478.22, "close_time": 1771473599999, "quote_volume": 393464.2372, "trades": 3163, "taker_buy_base": 21752.51, "taker_buy_quote": 188142.6776 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 8.67, "high": 8.75, "low": 8.62, "close": 8.7, "volume": 69889.92, "close_time": 1771487999999, "quote_volume": 607422.4394, "trades": 3842, "taker_buy_base": 35411.87, "taker_buy_quote": 307671.6246 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 8.7, "high": 8.7, "low": 8.56, "close": 8.57, "volume": 85153.25, "close_time": 1771502399999, "quote_volume": 733598.2242, "trades": 3744, "taker_buy_base": 46908.76, "taker_buy_quote": 404102.2623 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 8.57, "high": 8.61, "low": 8.37, "close": 8.44, "volume": 269526.53, "close_time": 1771516799999, "quote_volume": 2279221.2389, "trades": 9600, "taker_buy_base": 96238.05, "taker_buy_quote": 813619.6433 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 8.43, "high": 8.55, "low": 8.34, "close": 8.52, "volume": 70907.07, "close_time": 1771531199999, "quote_volume": 600430.6364, "trades": 5496, "taker_buy_base": 38921.88, "taker_buy_quote": 329675.9526 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 8.51, "high": 8.58, "low": 8.48, "close": 8.57, "volume": 74503.23, "close_time": 1771545599999, "quote_volume": 635148.2018, "trades": 4841, "taker_buy_base": 45610.29, "taker_buy_quote": 388969.5271 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.58, "high": 8.64, "low": 8.57, "close": 8.6, "volume": 47676.0, "close_time": 1771559999999, "quote_volume": 410316.4016, "trades": 2710, "taker_buy_base": 23691.11, "taker_buy_quote": 203880.908 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 8.6, "high": 8.67, "low": 8.53, "close": 8.66, "volume": 47476.69, "close_time": 1771574399999, "quote_volume": 408608.0124, "trades": 2410, "taker_buy_base": 21752.59, "taker_buy_quote": 187361.9142 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 8.65, "high": 8.72, "low": 8.6, "close": 8.61, "volume": 124100.47, "close_time": 1771588799999, "quote_volume": 1076012.4857, "trades": 5584, "taker_buy_base": 75340.8, "taker_buy_quote": 654083.3215 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 8.62, "high": 8.84, "low": 8.45, "close": 8.83, "volume": 334252.01, "close_time": 1771603199999, "quote_volume": 2888681.6387, "trades": 13943, "taker_buy_base": 209255.87, "taker_buy_quote": 1808992.4345 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 8.82, "high": 8.96, "low": 8.69, "close": 8.9, "volume": 280846.86, "close_time": 1771617599999, "quote_volume": 2486811.3927, "trades": 13899, "taker_buy_base": 143613.95, "taker_buy_quote": 1271223.8108 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 8.9, "high": 9.0, "low": 8.88, "close": 8.94, "volume": 72065.56, "close_time": 1771631999999, "quote_volume": 644343.6417, "trades": 6454, "taker_buy_base": 35389.76, "taker_buy_quote": 316486.5308 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.94, "high": 8.98, "low": 8.85, "close": 8.89, "volume": 38719.46, "close_time": 1771646399999, "quote_volume": 345149.4633, "trades": 2398, "taker_buy_base": 18138.14, "taker_buy_quote": 161693.3294 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 8.88, "high": 8.92, "low": 8.85, "close": 8.87, "volume": 21849.85, "close_time": 1771660799999, "quote_volume": 193989.3744, "trades": 1693, "taker_buy_base": 10534.64, "taker_buy_quote": 93547.4826 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 8.87, "high": 8.99, "low": 8.85, "close": 8.94, "volume": 57012.09, "close_time": 1771675199999, "quote_volume": 509385.4014, "trades": 3592, "taker_buy_base": 30381.06, "taker_buy_quote": 271389.6546 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 8.94, "high": 9.04, "low": 8.89, "close": 8.93, "volume": 117758.15, "close_time": 1771689599999, "quote_volume": 1055140.711, "trades": 6558, "taker_buy_base": 55457.7, "taker_buy_quote": 497167.1938 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 8.94, "high": 9.0, "low": 8.84, "close": 8.93, "volume": 104927.83, "close_time": 1771703999999, "quote_volume": 935160.8914, "trades": 4331, "taker_buy_base": 59136.04, "taker_buy_quote": 527243.4843 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 8.93, "high": 8.95, "low": 8.87, "close": 8.88, "volume": 53249.4, "close_time": 1771718399999, "quote_volume": 473595.8582, "trades": 2784, "taker_buy_base": 24795.7, "taker_buy_quote": 220517.7406 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 8.87, "high": 8.9, "low": 8.8, "close": 8.84, "volume": 49815.98, "close_time": 1771732799999, "quote_volume": 440875.4118, "trades": 2435, "taker_buy_base": 29301.92, "taker_buy_quote": 259430.1871 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 8.84, "high": 8.88, "low": 8.81, "close": 8.86, "volume": 28667.44, "close_time": 1771747199999, "quote_volume": 253498.5406, "trades": 2132, "taker_buy_base": 16586.54, "taker_buy_quote": 146677.2751 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 8.86, "high": 8.87, "low": 8.79, "close": 8.84, "volume": 17953.88, "close_time": 1771761599999, "quote_volume": 158492.8953, "trades": 1517, "taker_buy_base": 9676.08, "taker_buy_quote": 85424.653 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 8.84, "high": 8.85, "low": 8.68, "close": 8.71, "volume": 81135.11, "close_time": 1771775999999, "quote_volume": 708608.5889, "trades": 5114, "taker_buy_base": 36282.84, "taker_buy_quote": 317021.8335 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 8.7, "high": 8.72, "low": 8.6, "close": 8.64, "volume": 40970.49, "close_time": 1771790399999, "quote_volume": 354258.8293, "trades": 3112, "taker_buy_base": 14014.04, "taker_buy_quote": 121304.2446 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 8.64, "high": 8.71, "low": 8.6, "close": 8.67, "volume": 36785.72, "close_time": 1771804799999, "quote_volume": 318254.3479, "trades": 3395, "taker_buy_base": 18820.09, "taker_buy_quote": 162889.0309 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.67, "high": 8.69, "low": 8.18, "close": 8.25, "volume": 214874.98, "close_time": 1771819199999, "quote_volume": 1783687.4775, "trades": 13707, "taker_buy_base": 100345.32, "taker_buy_quote": 832611.0516 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 8.25, "high": 8.39, "low": 8.18, "close": 8.35, "volume": 186602.99, "close_time": 1771833599999, "quote_volume": 1554759.7381, "trades": 8382, "taker_buy_base": 61504.41, "taker_buy_quote": 510460.7603 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 8.35, "high": 8.55, "low": 8.31, "close": 8.48, "volume": 97038.49, "close_time": 1771847999999, "quote_volume": 821012.3559, "trades": 5976, "taker_buy_base": 50309.67, "taker_buy_quote": 425985.4598 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 8.47, "high": 8.58, "low": 8.39, "close": 8.42, "volume": 216834.3, "close_time": 1771862399999, "quote_volume": 1841409.5557, "trades": 10226, "taker_buy_base": 137816.09, "taker_buy_quote": 1171216.0891 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 8.42, "high": 8.46, "low": 8.18, "close": 8.23, "volume": 157829.93, "close_time": 1771876799999, "quote_volume": 1312464.2959, "trades": 10024, "taker_buy_base": 64777.64, "taker_buy_quote": 537536.9887 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 8.23, "high": 8.34, "low": 8.2, "close": 8.27, "volume": 82759.69, "close_time": 1771891199999, "quote_volume": 684627.6205, "trades": 4734, "taker_buy_base": 25210.31, "taker_buy_quote": 209036.5769 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.27, "high": 8.34, "low": 8.12, "close": 8.21, "volume": 120867.0, "close_time": 1771905599999, "quote_volume": 995320.7182, "trades": 7221, "taker_buy_base": 49500.0, "taker_buy_quote": 407823.6835 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 8.21, "high": 8.24, "low": 8.13, "close": 8.15, "volume": 147159.08, "close_time": 1771919999999, "quote_volume": 1202313.7075, "trades": 7403, "taker_buy_base": 62703.89, "taker_buy_quote": 512280.3733 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 8.15, "high": 8.2, "low": 8.1, "close": 8.18, "volume": 60452.73, "close_time": 1771934399999, "quote_volume": 493365.253, "trades": 3722, "taker_buy_base": 33121.76, "taker_buy_quote": 270536.2183 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 8.18, "high": 8.23, "low": 8.05, "close": 8.21, "volume": 129810.29, "close_time": 1771948799999, "quote_volume": 1058513.0298, "trades": 6942, "taker_buy_base": 68030.16, "taker_buy_quote": 554925.0205 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 8.21, "high": 8.28, "low": 8.18, "close": 8.24, "volume": 119602.81, "close_time": 1771963199999, "quote_volume": 985858.8761, "trades": 5168, "taker_buy_base": 68054.75, "taker_buy_quote": 561286.5089 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 8.24, "high": 8.27, "low": 8.16, "close": 8.2, "volume": 122455.44, "close_time": 1771977599999, "quote_volume": 1005076.9367, "trades": 3890, "taker_buy_base": 69552.2, "taker_buy_quote": 570877.8887 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.2, "high": 8.63, "low": 8.18, "close": 8.51, "volume": 179166.64, "close_time": 1771991999999, "quote_volume": 1525322.6789, "trades": 10138, "taker_buy_base": 90504.77, "taker_buy_quote": 770734.5105 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 8.5, "high": 8.56, "low": 8.36, "close": 8.48, "volume": 96258.68, "close_time": 1772006399999, "quote_volume": 812892.3849, "trades": 4022, "taker_buy_base": 52187.98, "taker_buy_quote": 440803.6821 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 8.48, "high": 8.66, "low": 8.43, "close": 8.66, "volume": 98240.91, "close_time": 1772020799999, "quote_volume": 840904.9285, "trades": 4473, "taker_buy_base": 56631.84, "taker_buy_quote": 484811.5207 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 8.66, "high": 9.33, "low": 8.64, "close": 9.28, "volume": 441484.54, "close_time": 1772035199999, "quote_volume": 3999087.0267, "trades": 18608, "taker_buy_base": 251899.06, "taker_buy_quote": 2281665.2114 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 9.28, "high": 9.51, "low": 9.28, "close": 9.47, "volume": 336829.0, "close_time": 1772049599999, "quote_volume": 3177498.4128, "trades": 15418, "taker_buy_base": 166080.8, "taker_buy_quote": 1566780.2098 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 9.48, "high": 9.59, "low": 9.18, "close": 9.27, "volume": 260221.9, "close_time": 1772063999999, "quote_volume": 2455002.4924, "trades": 12168, "taker_buy_base": 124349.34, "taker_buy_quote": 1173849.0789 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.27, "high": 9.33, "low": 9.15, "close": 9.23, "volume": 113543.69, "close_time": 1772078399999, "quote_volume": 1047854.541, "trades": 7077, "taker_buy_base": 60883.36, "taker_buy_quote": 561922.4236 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 9.22, "high": 9.34, "low": 9.19, "close": 9.21, "volume": 126199.89, "close_time": 1772092799999, "quote_volume": 1169680.6435, "trades": 5859, "taker_buy_base": 49381.15, "taker_buy_quote": 457679.227 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 9.21, "high": 9.33, "low": 9.18, "close": 9.21, "volume": 120711.74, "close_time": 1772107199999, "quote_volume": 1116352.9035, "trades": 5467, "taker_buy_base": 63560.41, "taker_buy_quote": 588190.6758 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 9.22, "high": 9.32, "low": 9.03, "close": 9.12, "volume": 300641.76, "close_time": 1772121599999, "quote_volume": 2753542.5839, "trades": 12969, "taker_buy_base": 163241.17, "taker_buy_quote": 1494496.5731 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 9.12, "high": 9.14, "low": 8.85, "close": 9.1, "volume": 254106.13, "close_time": 1772135999999, "quote_volume": 2281513.6596, "trades": 11328, "taker_buy_base": 112969.36, "taker_buy_quote": 1015566.6236 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 9.1, "high": 9.14, "low": 9.04, "close": 9.09, "volume": 83157.03, "close_time": 1772150399999, "quote_volume": 756066.2648, "trades": 3402, "taker_buy_base": 43855.54, "taker_buy_quote": 398860.8944 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 9.1, "high": 9.19, "low": 9.0, "close": 9.19, "volume": 73796.67, "close_time": 1772164799999, "quote_volume": 669533.5824, "trades": 4038, "taker_buy_base": 35272.94, "taker_buy_quote": 320290.7718 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 9.18, "high": 9.29, "low": 9.13, "close": 9.17, "volume": 62839.02, "close_time": 1772179199999, "quote_volume": 577975.9636, "trades": 4091, "taker_buy_base": 30023.7, "taker_buy_quote": 276233.1515 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 9.17, "high": 9.24, "low": 8.81, "close": 8.85, "volume": 152170.81, "close_time": 1772193599999, "quote_volume": 1376480.0096, "trades": 7957, "taker_buy_base": 70679.93, "taker_buy_quote": 640304.8591 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 8.84, "high": 8.87, "low": 8.74, "close": 8.82, "volume": 162005.37, "close_time": 1772207999999, "quote_volume": 1426217.3376, "trades": 8011, "taker_buy_base": 75691.73, "taker_buy_quote": 666630.2465 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 8.81, "high": 8.81, "low": 8.64, "close": 8.67, "volume": 99373.16, "close_time": 1772222399999, "quote_volume": 866056.0747, "trades": 6132, "taker_buy_base": 49161.8, "taker_buy_quote": 428486.6782 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 8.68, "high": 8.74, "low": 8.54, "close": 8.71, "volume": 75320.27, "close_time": 1772236799999, "quote_volume": 652213.4903, "trades": 5124, "taker_buy_base": 38055.52, "taker_buy_quote": 329601.6602 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.71, "high": 8.75, "low": 8.67, "close": 8.68, "volume": 42620.47, "close_time": 1772251199999, "quote_volume": 371224.7083, "trades": 1937, "taker_buy_base": 16737.02, "taker_buy_quote": 145843.7693 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 8.68, "high": 8.69, "low": 8.22, "close": 8.36, "volume": 261061.66, "close_time": 1772265599999, "quote_volume": 2198001.2842, "trades": 11746, "taker_buy_base": 118671.84, "taker_buy_quote": 998380.2717 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 8.35, "high": 8.35, "low": 8.21, "close": 8.27, "volume": 265981.51, "close_time": 1772279999999, "quote_volume": 2200811.7039, "trades": 7954, "taker_buy_base": 123250.06, "taker_buy_quote": 1019542.6473 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 8.28, "high": 8.55, "low": 8.28, "close": 8.43, "volume": 212984.81, "close_time": 1772294399999, "quote_volume": 1790302.2069, "trades": 9137, "taker_buy_base": 108200.17, "taker_buy_quote": 908518.9455 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 8.43, "high": 8.74, "low": 8.41, "close": 8.68, "volume": 171627.24, "close_time": 1772308799999, "quote_volume": 1467288.8026, "trades": 8302, "taker_buy_base": 78219.87, "taker_buy_quote": 669137.1684 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 8.69, "high": 8.94, "low": 8.67, "close": 8.84, "volume": 204342.94, "close_time": 1772323199999, "quote_volume": 1798752.2398, "trades": 10747, "taker_buy_base": 101880.89, "taker_buy_quote": 897033.3391 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 8.85, "high": 9.21, "low": 8.74, "close": 9.05, "volume": 211869.71, "close_time": 1772337599999, "quote_volume": 1904421.7158, "trades": 9858, "taker_buy_base": 115870.76, "taker_buy_quote": 1040657.126 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 9.06, "high": 9.09, "low": 8.93, "close": 8.98, "volume": 83122.54, "close_time": 1772351999999, "quote_volume": 748248.5498, "trades": 3922, "taker_buy_base": 38373.89, "taker_buy_quote": 345275.5259 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 8.97, "high": 9.0, "low": 8.84, "close": 8.87, "volume": 89837.45, "close_time": 1772366399999, "quote_volume": 799802.9834, "trades": 4948, "taker_buy_base": 47392.26, "taker_buy_quote": 422021.0788 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 8.87, "high": 9.06, "low": 8.78, "close": 8.92, "volume": 146901.05, "close_time": 1772380799999, "quote_volume": 1314015.9372, "trades": 8280, "taker_buy_base": 75452.34, "taker_buy_quote": 675025.1116 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 8.92, "high": 8.98, "low": 8.68, "close": 8.7, "volume": 138100.6, "close_time": 1772395199999, "quote_volume": 1217298.6919, "trades": 7354, "taker_buy_base": 65606.11, "taker_buy_quote": 578357.8141 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 8.69, "high": 8.78, "low": 8.54, "close": 8.68, "volume": 145392.91, "close_time": 1772409599999, "quote_volume": 1256316.1561, "trades": 8866, "taker_buy_base": 65029.73, "taker_buy_quote": 561821.7719 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 8.67, "high": 8.88, "low": 8.66, "close": 8.82, "volume": 101985.92, "close_time": 1772423999999, "quote_volume": 895423.9684, "trades": 6260, "taker_buy_base": 53996.39, "taker_buy_quote": 474252.2712 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 8.83, "high": 8.86, "low": 8.61, "close": 8.67, "volume": 71849.13, "close_time": 1772438399999, "quote_volume": 628174.2613, "trades": 4077, "taker_buy_base": 31308.13, "taker_buy_quote": 274211.1196 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 8.67, "high": 8.77, "low": 8.58, "close": 8.7, "volume": 102814.18, "close_time": 1772452799999, "quote_volume": 892566.9457, "trades": 5474, "taker_buy_base": 48470.78, "taker_buy_quote": 421083.4053 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 8.69, "high": 9.18, "low": 8.59, "close": 9.11, "volume": 274523.79, "close_time": 1772467199999, "quote_volume": 2451548.215, "trades": 13086, "taker_buy_base": 143395.31, "taker_buy_quote": 1281061.732 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 9.11, "high": 9.27, "low": 8.95, "close": 9.04, "volume": 231637.87, "close_time": 1772481599999, "quote_volume": 2107596.5382, "trades": 12859, "taker_buy_base": 107192.25, "taker_buy_quote": 975504.7101 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 9.04, "high": 9.11, "low": 8.92, "close": 8.95, "volume": 115789.44, "close_time": 1772495999999, "quote_volume": 1043510.9168, "trades": 6363, "taker_buy_base": 57661.91, "taker_buy_quote": 520055.9443 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 8.96, "high": 9.02, "low": 8.85, "close": 8.88, "volume": 85623.38, "close_time": 1772510399999, "quote_volume": 764904.2447, "trades": 5876, "taker_buy_base": 42629.97, "taker_buy_quote": 381025.5215 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 8.88, "high": 8.93, "low": 8.76, "close": 8.8, "volume": 99719.65, "close_time": 1772524799999, "quote_volume": 878219.7645, "trades": 5649, "taker_buy_base": 61968.57, "taker_buy_quote": 545373.1785 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 8.79, "high": 8.8, "low": 8.6, "close": 8.67, "volume": 129554.56, "close_time": 1772539199999, "quote_volume": 1122898.0571, "trades": 6423, "taker_buy_base": 57364.96, "taker_buy_quote": 497279.8803 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 8.67, "high": 8.79, "low": 8.56, "close": 8.74, "volume": 132788.89, "close_time": 1772553599999, "quote_volume": 1152018.4362, "trades": 8586, "taker_buy_base": 61942.69, "taker_buy_quote": 537905.6441 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 8.75, "high": 8.93, "low": 8.7, "close": 8.81, "volume": 180349.61, "close_time": 1772567999999, "quote_volume": 1591412.0693, "trades": 11025, "taker_buy_base": 72408.27, "taker_buy_quote": 638825.9543 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 8.81, "high": 8.89, "low": 8.68, "close": 8.81, "volume": 94796.06, "close_time": 1772582399999, "quote_volume": 831524.5835, "trades": 5678, "taker_buy_base": 48370.49, "taker_buy_quote": 424639.9772 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 8.81, "high": 8.89, "low": 8.69, "close": 8.76, "volume": 76556.97, "close_time": 1772596799999, "quote_volume": 673284.5546, "trades": 5120, "taker_buy_base": 37384.29, "taker_buy_quote": 329006.4801 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 8.76, "high": 8.92, "low": 8.69, "close": 8.9, "volume": 103243.18, "close_time": 1772611199999, "quote_volume": 906065.6124, "trades": 5373, "taker_buy_base": 49567.74, "taker_buy_quote": 434987.2307 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 8.9, "high": 9.29, "low": 8.89, "close": 9.13, "volume": 324618.12, "close_time": 1772625599999, "quote_volume": 2971319.567, "trades": 12685, "taker_buy_base": 173111.49, "taker_buy_quote": 1584537.0237 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 9.13, "high": 9.52, "low": 9.03, "close": 9.5, "volume": 355838.72, "close_time": 1772639999999, "quote_volume": 3298308.7767, "trades": 16564, "taker_buy_base": 185812.72, "taker_buy_quote": 1723311.5213 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 9.5, "high": 9.64, "low": 9.36, "close": 9.54, "volume": 303037.14, "close_time": 1772654399999, "quote_volume": 2878896.188, "trades": 13453, "taker_buy_base": 169969.79, "taker_buy_quote": 1614097.2004 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 9.54, "high": 9.57, "low": 9.3, "close": 9.35, "volume": 121284.61, "close_time": 1772668799999, "quote_volume": 1144797.295, "trades": 6915, "taker_buy_base": 48563.46, "taker_buy_quote": 458637.5071 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 9.35, "high": 9.4, "low": 9.23, "close": 9.26, "volume": 106132.02, "close_time": 1772683199999, "quote_volume": 987945.4874, "trades": 5469, "taker_buy_base": 53852.43, "taker_buy_quote": 501416.3415 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 9.26, "high": 9.36, "low": 9.18, "close": 9.22, "volume": 121530.59, "close_time": 1772697599999, "quote_volume": 1127011.8062, "trades": 4698, "taker_buy_base": 52122.38, "taker_buy_quote": 483698.0732 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 9.23, "high": 9.46, "low": 9.2, "close": 9.4, "volume": 156920.68, "close_time": 1772711999999, "quote_volume": 1465225.2424, "trades": 7277, "taker_buy_base": 76200.8, "taker_buy_quote": 712216.4748 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 9.4, "high": 9.49, "low": 9.18, "close": 9.23, "volume": 235545.96, "close_time": 1772726399999, "quote_volume": 2201560.4423, "trades": 11237, "taker_buy_base": 117722.27, "taker_buy_quote": 1101044.831 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 9.23, "high": 9.27, "low": 9.08, "close": 9.19, "volume": 169120.44, "close_time": 1772740799999, "quote_volume": 1549331.234, "trades": 8290, "taker_buy_base": 83859.42, "taker_buy_quote": 768574.8324 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 9.19, "high": 9.32, "low": 9.17, "close": 9.2, "volume": 73261.11, "close_time": 1772755199999, "quote_volume": 677160.4628, "trades": 3622, "taker_buy_base": 31389.25, "taker_buy_quote": 290186.8308 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 9.21, "high": 9.3, "low": 9.17, "close": 9.27, "volume": 50937.92, "close_time": 1772769599999, "quote_volume": 470950.701, "trades": 3502, "taker_buy_base": 25378.83, "taker_buy_quote": 234622.8536 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 9.26, "high": 9.3, "low": 9.15, "close": 9.28, "volume": 65418.69, "close_time": 1772783999999, "quote_volume": 602875.118, "trades": 3864, "taker_buy_base": 36143.29, "taker_buy_quote": 333129.6829 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 9.27, "high": 9.28, "low": 9.06, "close": 9.08, "volume": 69689.19, "close_time": 1772798399999, "quote_volume": 637598.8973, "trades": 3979, "taker_buy_base": 35352.23, "taker_buy_quote": 323507.7137 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 9.08, "high": 9.14, "low": 8.75, "close": 8.8, "volume": 285495.12, "close_time": 1772812799999, "quote_volume": 2553877.3411, "trades": 13519, "taker_buy_base": 116420.17, "taker_buy_quote": 1041414.0758 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 8.78, "high": 8.83, "low": 8.67, "close": 8.79, "volume": 105829.46, "close_time": 1772827199999, "quote_volume": 927365.9865, "trades": 6502, "taker_buy_base": 45092.67, "taker_buy_quote": 395225.4313 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 8.79, "high": 8.83, "low": 8.73, "close": 8.8, "volume": 52420.69, "close_time": 1772841599999, "quote_volume": 460365.9516, "trades": 2039, "taker_buy_base": 27111.29, "taker_buy_quote": 238257.2732 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 8.8, "high": 8.86, "low": 8.76, "close": 8.79, "volume": 31083.61, "close_time": 1772855999999, "quote_volume": 273681.3287, "trades": 1463, "taker_buy_base": 17386.84, "taker_buy_quote": 153131.3234 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 8.79, "high": 8.83, "low": 8.73, "close": 8.8, "volume": 47315.69, "close_time": 1772870399999, "quote_volume": 415832.6568, "trades": 1748, "taker_buy_base": 25262.02, "taker_buy_quote": 222244.6299 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 8.8, "high": 8.83, "low": 8.75, "close": 8.8, "volume": 63772.37, "close_time": 1772884799999, "quote_volume": 560599.3296, "trades": 3048, "taker_buy_base": 30410.14, "taker_buy_quote": 267438.1414 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 8.8, "high": 8.82, "low": 8.73, "close": 8.75, "volume": 49338.52, "close_time": 1772899199999, "quote_volume": 432967.7869, "trades": 2824, "taker_buy_base": 22575.47, "taker_buy_quote": 197996.4994 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 8.75, "high": 8.81, "low": 8.64, "close": 8.66, "volume": 77895.06, "close_time": 1772913599999, "quote_volume": 679380.0889, "trades": 3451, "taker_buy_base": 34649.5, "taker_buy_quote": 302414.08 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 8.66, "high": 8.72, "low": 8.65, "close": 8.69, "volume": 38938.48, "close_time": 1772927999999, "quote_volume": 338236.0151, "trades": 2391, "taker_buy_base": 16431.77, "taker_buy_quote": 142741.654 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.7, "high": 8.72, "low": 8.58, "close": 8.61, "volume": 62415.24, "close_time": 1772942399999, "quote_volume": 539536.9315, "trades": 3644, "taker_buy_base": 27276.6, "taker_buy_quote": 235954.3107 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 8.6, "high": 8.66, "low": 8.53, "close": 8.63, "volume": 33785.33, "close_time": 1772956799999, "quote_volume": 290430.7329, "trades": 2479, "taker_buy_base": 14454.42, "taker_buy_quote": 124291.2951 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 8.63, "high": 8.78, "low": 8.59, "close": 8.65, "volume": 61312.75, "close_time": 1772971199999, "quote_volume": 532247.2741, "trades": 3290, "taker_buy_base": 29473.12, "taker_buy_quote": 255984.992 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 8.66, "high": 8.68, "low": 8.54, "close": 8.56, "volume": 59832.72, "close_time": 1772985599999, "quote_volume": 514543.8208, "trades": 4308, "taker_buy_base": 28204.57, "taker_buy_quote": 242624.6655 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 8.56, "high": 8.67, "low": 8.5, "close": 8.64, "volume": 65642.54, "close_time": 1772999999999, "quote_volume": 562083.4257, "trades": 3498, "taker_buy_base": 37732.05, "taker_buy_quote": 323250.4202 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 8.64, "high": 8.7, "low": 8.4, "close": 8.51, "volume": 152434.23, "close_time": 1773014399999, "quote_volume": 1299962.8268, "trades": 6753, "taker_buy_base": 70541.13, "taker_buy_quote": 601660.5888 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 8.52, "high": 8.8, "low": 8.51, "close": 8.68, "volume": 130322.98, "close_time": 1773028799999, "quote_volume": 1124397.6561, "trades": 7510, "taker_buy_base": 64515.28, "taker_buy_quote": 556724.1619 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 8.69, "high": 8.87, "low": 8.64, "close": 8.74, "volume": 102218.58, "close_time": 1773043199999, "quote_volume": 895992.4745, "trades": 5173, "taker_buy_base": 49655.86, "taker_buy_quote": 435197.0863 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 8.74, "high": 8.85, "low": 8.71, "close": 8.78, "volume": 83927.87, "close_time": 1773057599999, "quote_volume": 737280.0846, "trades": 4817, "taker_buy_base": 34871.81, "taker_buy_quote": 306050.5998 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 8.78, "high": 8.97, "low": 8.77, "close": 8.93, "volume": 180067.68, "close_time": 1773071999999, "quote_volume": 1603088.3328, "trades": 9908, "taker_buy_base": 102035.64, "taker_buy_quote": 908550.2351 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 8.93, "high": 9.11, "low": 8.86, "close": 9.0, "volume": 215333.1, "close_time": 1773086399999, "quote_volume": 1932838.4654, "trades": 11527, "taker_buy_base": 96394.54, "taker_buy_quote": 864934.0919 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 9.01, "high": 9.04, "low": 8.85, "close": 8.87, "volume": 128163.6, "close_time": 1773100799999, "quote_volume": 1148650.0279, "trades": 6117, "taker_buy_base": 63501.66, "taker_buy_quote": 569516.5333 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 8.87, "high": 9.08, "low": 8.85, "close": 8.94, "volume": 76739.49, "close_time": 1773115199999, "quote_volume": 688700.3835, "trades": 4566, "taker_buy_base": 41066.22, "taker_buy_quote": 368521.7369 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 8.93, "high": 9.09, "low": 8.93, "close": 9.09, "volume": 78186.33, "close_time": 1773129599999, "quote_volume": 705519.9625, "trades": 3683, "taker_buy_base": 40165.82, "taker_buy_quote": 362515.7105 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 9.09, "high": 9.17, "low": 9.06, "close": 9.07, "volume": 168318.19, "close_time": 1773143999999, "quote_volume": 1533280.1993, "trades": 8607, "taker_buy_base": 78627.3, "taker_buy_quote": 716501.6499 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 9.07, "high": 9.18, "low": 8.86, "close": 9.13, "volume": 215926.36, "close_time": 1773158399999, "quote_volume": 1948057.7091, "trades": 11229, "taker_buy_base": 105311.91, "taker_buy_quote": 949835.7857 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 9.14, "high": 9.18, "low": 8.92, "close": 8.97, "volume": 147575.16, "close_time": 1773172799999, "quote_volume": 1336841.5387, "trades": 8172, "taker_buy_base": 72578.96, "taker_buy_quote": 657773.2884 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 8.97, "high": 9.02, "low": 8.9, "close": 8.99, "volume": 128139.47, "close_time": 1773187199999, "quote_volume": 1150068.6441, "trades": 4879, "taker_buy_base": 65568.72, "taker_buy_quote": 588683.1077 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 8.99, "high": 9.01, "low": 8.91, "close": 8.93, "volume": 61803.26, "close_time": 1773201599999, "quote_volume": 554130.7126, "trades": 2731, "taker_buy_base": 33326.09, "taker_buy_quote": 298827.4395 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 8.93, "high": 9.04, "low": 8.86, "close": 8.88, "volume": 83006.35, "close_time": 1773215999999, "quote_volume": 741498.071, "trades": 3221, "taker_buy_base": 41783.52, "taker_buy_quote": 373384.0317 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 8.89, "high": 8.98, "low": 8.88, "close": 8.91, "volume": 66852.21, "close_time": 1773230399999, "quote_volume": 595967.1876, "trades": 2476, "taker_buy_base": 33691.88, "taker_buy_quote": 300456.6529 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 8.91, "high": 9.17, "low": 8.89, "close": 9.0, "volume": 186376.93, "close_time": 1773244799999, "quote_volume": 1682818.6541, "trades": 9266, "taker_buy_base": 88918.52, "taker_buy_quote": 803709.6594 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 9.0, "high": 9.16, "low": 8.98, "close": 9.09, "volume": 201443.29, "close_time": 1773259199999, "quote_volume": 1829069.2384, "trades": 9276, "taker_buy_base": 98607.87, "taker_buy_quote": 895995.8808 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 9.09, "high": 9.11, "low": 8.98, "close": 9.0, "volume": 76741.98, "close_time": 1773273599999, "quote_volume": 694339.8942, "trades": 2954, "taker_buy_base": 31942.45, "taker_buy_quote": 289094.1589 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 9.0, "high": 9.02, "low": 8.83, "close": 8.86, "volume": 84066.32, "close_time": 1773287999999, "quote_volume": 750751.2568, "trades": 3496, "taker_buy_base": 38975.0, "taker_buy_quote": 348096.1201 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 8.86, "high": 8.96, "low": 8.84, "close": 8.95, "volume": 90488.73, "close_time": 1773302399999, "quote_volume": 804895.9591, "trades": 3404, "taker_buy_base": 49079.77, "taker_buy_quote": 436632.5093 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 8.95, "high": 9.11, "low": 8.93, "close": 9.03, "volume": 118456.71, "close_time": 1773316799999, "quote_volume": 1067589.3366, "trades": 4741, "taker_buy_base": 58119.39, "taker_buy_quote": 523626.3237 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 9.03, "high": 9.1, "low": 8.89, "close": 9.03, "volume": 156331.33, "close_time": 1773331199999, "quote_volume": 1406740.9462, "trades": 7396, "taker_buy_base": 79245.27, "taker_buy_quote": 713614.5132 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 9.03, "high": 9.08, "low": 8.96, "close": 9.04, "volume": 126442.4, "close_time": 1773345599999, "quote_volume": 1139497.3592, "trades": 5384, "taker_buy_base": 55912.56, "taker_buy_quote": 504218.6457 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 9.03, "high": 9.09, "low": 8.96, "close": 9.05, "volume": 152031.02, "close_time": 1773359999999, "quote_volume": 1371582.5559, "trades": 6141, "taker_buy_base": 93648.38, "taker_buy_quote": 845345.8016 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 9.06, "high": 9.4, "low": 9.03, "close": 9.29, "volume": 207097.22, "close_time": 1773374399999, "quote_volume": 1915899.3056, "trades": 11553, "taker_buy_base": 106693.16, "taker_buy_quote": 986656.672 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 9.29, "high": 9.3, "low": 9.17, "close": 9.19, "volume": 76382.2, "close_time": 1773388799999, "quote_volume": 704865.7586, "trades": 3474, "taker_buy_base": 41481.37, "taker_buy_quote": 382686.954 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 9.2, "high": 9.33, "low": 9.16, "close": 9.28, "volume": 114341.36, "close_time": 1773403199999, "quote_volume": 1058901.7489, "trades": 5953, "taker_buy_base": 45059.7, "taker_buy_quote": 417551.0154 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 9.27, "high": 9.6, "low": 9.24, "close": 9.27, "volume": 467220.67, "close_time": 1773417599999, "quote_volume": 4410009.643, "trades": 17149, "taker_buy_base": 236829.77, "taker_buy_quote": 2236639.7877 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 9.27, "high": 9.34, "low": 9.1, "close": 9.14, "volume": 218875.15, "close_time": 1773431999999, "quote_volume": 2011995.1192, "trades": 8726, "taker_buy_base": 104501.22, "taker_buy_quote": 960322.6451 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 9.15, "high": 9.2, "low": 9.02, "close": 9.08, "volume": 104729.24, "close_time": 1773446399999, "quote_volume": 954396.0642, "trades": 4099, "taker_buy_base": 43400.67, "taker_buy_quote": 395412.5879 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 9.08, "high": 9.13, "low": 9.02, "close": 9.11, "volume": 78600.71, "close_time": 1773460799999, "quote_volume": 713995.7752, "trades": 2679, "taker_buy_base": 38323.61, "taker_buy_quote": 348183.2816 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 9.12, "high": 9.15, "low": 8.96, "close": 8.98, "volume": 86785.46, "close_time": 1773475199999, "quote_volume": 784370.9194, "trades": 4041, "taker_buy_base": 44640.67, "taker_buy_quote": 403647.7806 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 8.98, "high": 9.01, "low": 8.92, "close": 9.0, "volume": 59868.89, "close_time": 1773489599999, "quote_volume": 536638.7927, "trades": 2074, "taker_buy_base": 29387.02, "taker_buy_quote": 263389.1234 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 8.99, "high": 9.02, "low": 8.96, "close": 9.0, "volume": 57023.3, "close_time": 1773503999999, "quote_volume": 512783.4442, "trades": 1556, "taker_buy_base": 29555.02, "taker_buy_quote": 265823.4826 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 9.0, "high": 9.06, "low": 8.98, "close": 9.03, "volume": 34942.92, "close_time": 1773518399999, "quote_volume": 315234.5784, "trades": 1144, "taker_buy_base": 18100.8, "taker_buy_quote": 163251.4342 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 9.02, "high": 9.17, "low": 9.01, "close": 9.17, "volume": 57689.93, "close_time": 1773532799999, "quote_volume": 524898.1912, "trades": 3099, "taker_buy_base": 29783.71, "taker_buy_quote": 271014.3354 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 9.18, "high": 9.26, "low": 9.11, "close": 9.2, "volume": 166380.62, "close_time": 1773547199999, "quote_volume": 1527138.2007, "trades": 7278, "taker_buy_base": 69144.03, "taker_buy_quote": 633941.4672 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 9.21, "high": 9.26, "low": 9.18, "close": 9.21, "volume": 60456.91, "close_time": 1773561599999, "quote_volume": 557539.4254, "trades": 2394, "taker_buy_base": 25639.47, "taker_buy_quote": 236484.6809 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 9.22, "high": 9.32, "low": 9.22, "close": 9.27, "volume": 56204.69, "close_time": 1773575999999, "quote_volume": 521143.7038, "trades": 2487, "taker_buy_base": 31252.71, "taker_buy_quote": 289724.9557 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 9.27, "high": 9.28, "low": 9.14, "close": 9.15, "volume": 68423.29, "close_time": 1773590399999, "quote_volume": 629672.2623, "trades": 3393, "taker_buy_base": 26308.61, "taker_buy_quote": 242006.7283 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 9.15, "high": 9.24, "low": 9.12, "close": 9.19, "volume": 43063.97, "close_time": 1773604799999, "quote_volume": 395058.3746, "trades": 2516, "taker_buy_base": 20142.23, "taker_buy_quote": 184870.4528 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 9.2, "high": 9.55, "low": 9.18, "close": 9.49, "volume": 244505.04, "close_time": 1773619199999, "quote_volume": 2299407.0764, "trades": 9645, "taker_buy_base": 137634.5, "taker_buy_quote": 1293783.3366 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 9.5, "high": 9.81, "low": 9.41, "close": 9.69, "volume": 233086.37, "close_time": 1773633599999, "quote_volume": 2241604.156, "trades": 9837, "taker_buy_base": 119737.65, "taker_buy_quote": 1151946.6883 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 9.7, "high": 9.83, "low": 9.66, "close": 9.68, "volume": 334323.67, "close_time": 1773647999999, "quote_volume": 3255720.2437, "trades": 9989, "taker_buy_base": 155287.32, "taker_buy_quote": 1512640.7722 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 9.69, "high": 9.74, "low": 9.56, "close": 9.67, "volume": 178203.52, "close_time": 1773662399999, "quote_volume": 1717721.2175, "trades": 9150, "taker_buy_base": 90210.87, "taker_buy_quote": 869950.6694 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 9.66, "high": 9.82, "low": 9.6, "close": 9.72, "volume": 289664.3, "close_time": 1773676799999, "quote_volume": 2815603.0825, "trades": 10694, "taker_buy_base": 139759.91, "taker_buy_quote": 1359716.3035 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 9.72, "high": 9.97, "low": 9.71, "close": 9.93, "volume": 297159.31, "close_time": 1773691199999, "quote_volume": 2933047.9786, "trades": 8488, "taker_buy_base": 174944.03, "taker_buy_quote": 1727024.0458 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 9.94, "high": 10.08, "low": 9.86, "close": 9.92, "volume": 246870.77, "close_time": 1773705599999, "quote_volume": 2461913.4632, "trades": 9348, "taker_buy_base": 116947.31, "taker_buy_quote": 1166392.584 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 9.92, "high": 10.03, "low": 9.79, "close": 9.84, "volume": 170173.57, "close_time": 1773719999999, "quote_volume": 1689355.2797, "trades": 7795, "taker_buy_base": 89945.51, "taker_buy_quote": 893521.5531 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 9.83, "high": 9.86, "low": 9.69, "close": 9.8, "volume": 89503.21, "close_time": 1773734399999, "quote_volume": 874376.0994, "trades": 4467, "taker_buy_base": 40564.27, "taker_buy_quote": 396513.7266 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 9.8, "high": 9.83, "low": 9.73, "close": 9.77, "volume": 108694.99, "close_time": 1773748799999, "quote_volume": 1062154.1089, "trades": 4179, "taker_buy_base": 52182.11, "taker_buy_quote": 510002.6516 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 9.76, "high": 9.94, "low": 9.72, "close": 9.8, "volume": 159728.24, "close_time": 1773763199999, "quote_volume": 1565123.3216, "trades": 6926, "taker_buy_base": 80127.24, "taker_buy_quote": 785503.7068 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 9.8, "high": 9.92, "low": 9.8, "close": 9.8, "volume": 107308.62, "close_time": 1773777599999, "quote_volume": 1057218.9065, "trades": 4981, "taker_buy_base": 51221.86, "taker_buy_quote": 504739.2783 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 9.81, "high": 9.92, "low": 9.77, "close": 9.8, "volume": 111470.82, "close_time": 1773791999999, "quote_volume": 1095712.0128, "trades": 5868, "taker_buy_base": 59059.65, "taker_buy_quote": 580452.9058 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 9.79, "high": 9.93, "low": 9.75, "close": 9.89, "volume": 67523.49, "close_time": 1773806399999, "quote_volume": 664349.3796, "trades": 3385, "taker_buy_base": 36951.7, "taker_buy_quote": 363598.961 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 9.89, "high": 9.91, "low": 9.79, "close": 9.81, "volume": 50630.01, "close_time": 1773820799999, "quote_volume": 497697.316, "trades": 2449, "taker_buy_base": 20987.91, "taker_buy_quote": 206344.9454 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 9.81, "high": 9.89, "low": 9.53, "close": 9.56, "volume": 145574.22, "close_time": 1773835199999, "quote_volume": 1416866.7115, "trades": 5894, "taker_buy_base": 62294.83, "taker_buy_quote": 606038.6117 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 9.55, "high": 9.56, "low": 9.13, "close": 9.22, "volume": 253785.44, "close_time": 1773849599999, "quote_volume": 2366035.7103, "trades": 9901, "taker_buy_base": 112381.86, "taker_buy_quote": 1048168.5943 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 9.21, "high": 9.31, "low": 9.1, "close": 9.17, "volume": 153132.35, "close_time": 1773863999999, "quote_volume": 1409057.1797, "trades": 8658, "taker_buy_base": 75777.16, "taker_buy_quote": 697477.2455 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 9.17, "high": 9.26, "low": 9.08, "close": 9.22, "volume": 80674.59, "close_time": 1773878399999, "quote_volume": 741563.7158, "trades": 3704, "taker_buy_base": 39129.62, "taker_buy_quote": 359799.1424 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 9.23, "high": 9.34, "low": 9.16, "close": 9.25, "volume": 57608.31, "close_time": 1773892799999, "quote_volume": 531918.516, "trades": 3486, "taker_buy_base": 30116.72, "taker_buy_quote": 278075.5943 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 9.25, "high": 9.26, "low": 9.03, "close": 9.09, "volume": 100736.82, "close_time": 1773907199999, "quote_volume": 920861.6882, "trades": 4806, "taker_buy_base": 39229.54, "taker_buy_quote": 358707.7558 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 9.1, "high": 9.17, "low": 9.07, "close": 9.09, "volume": 81426.0, "close_time": 1773921599999, "quote_volume": 742235.4966, "trades": 3379, "taker_buy_base": 39151.79, "taker_buy_quote": 356948.6357 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 9.1, "high": 9.1, "low": 8.89, "close": 8.96, "volume": 222837.95, "close_time": 1773935999999, "quote_volume": 1996584.6404, "trades": 9115, "taker_buy_base": 87415.06, "taker_buy_quote": 783231.4703 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 8.96, "high": 9.1, "low": 8.9, "close": 9.03, "volume": 133372.58, "close_time": 1773950399999, "quote_volume": 1199865.4936, "trades": 5213, "taker_buy_base": 68902.35, "taker_buy_quote": 620274.705 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 9.03, "high": 9.1, "low": 9.01, "close": 9.04, "volume": 82742.7, "close_time": 1773964799999, "quote_volume": 749521.2474, "trades": 3261, "taker_buy_base": 38508.76, "taker_buy_quote": 348931.8162 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 9.04, "high": 9.16, "low": 9.04, "close": 9.12, "volume": 94549.46, "close_time": 1773979199999, "quote_volume": 859878.1501, "trades": 2782, "taker_buy_base": 43144.91, "taker_buy_quote": 392548.371 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 9.12, "high": 9.15, "low": 9.03, "close": 9.11, "volume": 91008.04, "close_time": 1773993599999, "quote_volume": 828392.0776, "trades": 2526, "taker_buy_base": 43756.54, "taker_buy_quote": 398282.9134 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 9.11, "high": 9.21, "low": 9.06, "close": 9.09, "volume": 148458.41, "close_time": 1774007999999, "quote_volume": 1355306.8438, "trades": 4588, "taker_buy_base": 77775.69, "taker_buy_quote": 710592.2983 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 9.09, "high": 9.12, "low": 8.97, "close": 9.03, "volume": 169018.45, "close_time": 1774022399999, "quote_volume": 1527237.3425, "trades": 7144, "taker_buy_base": 84776.62, "taker_buy_quote": 766196.4789 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 9.02, "high": 9.06, "low": 8.95, "close": 9.04, "volume": 174553.09, "close_time": 1774036799999, "quote_volume": 1571384.3298, "trades": 6083, "taker_buy_base": 92562.9, "taker_buy_quote": 833202.8741 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 9.04, "high": 9.16, "low": 8.98, "close": 9.11, "volume": 134123.37, "close_time": 1774051199999, "quote_volume": 1218570.5095, "trades": 4527, "taker_buy_base": 70387.2, "taker_buy_quote": 639765.5569 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 9.11, "high": 9.17, "low": 9.1, "close": 9.13, "volume": 64258.43, "close_time": 1774065599999, "quote_volume": 587218.8438, "trades": 2094, "taker_buy_base": 32032.23, "taker_buy_quote": 292749.5006 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 9.13, "high": 9.15, "low": 9.1, "close": 9.13, "volume": 73768.65, "close_time": 1774079999999, "quote_volume": 673332.3957, "trades": 2073, "taker_buy_base": 39028.14, "taker_buy_quote": 356227.6982 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 9.12, "high": 9.17, "low": 9.09, "close": 9.1, "volume": 34183.03, "close_time": 1774094399999, "quote_volume": 311876.3846, "trades": 1310, "taker_buy_base": 14463.03, "taker_buy_quote": 131955.9728 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 9.1, "high": 9.15, "low": 9.06, "close": 9.11, "volume": 58971.12, "close_time": 1774108799999, "quote_volume": 536712.5856, "trades": 2460, "taker_buy_base": 29696.21, "taker_buy_quote": 270271.5351 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 9.1, "high": 9.11, "low": 9.04, "close": 9.07, "volume": 54383.42, "close_time": 1774123199999, "quote_volume": 493418.9864, "trades": 2066, "taker_buy_base": 25760.31, "taker_buy_quote": 233657.181 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 9.07, "high": 9.11, "low": 8.77, "close": 8.83, "volume": 145480.95, "close_time": 1774137599999, "quote_volume": 1295681.8323, "trades": 4183, "taker_buy_base": 59723.38, "taker_buy_quote": 532268.0173 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 8.82, "high": 8.97, "low": 8.68, "close": 8.91, "volume": 196604.53, "close_time": 1774151999999, "quote_volume": 1736012.031, "trades": 5977, "taker_buy_base": 104296.74, "taker_buy_quote": 921098.5545 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 8.91, "high": 8.95, "low": 8.84, "close": 8.84, "volume": 89017.27, "close_time": 1774166399999, "quote_volume": 792585.1015, "trades": 2419, "taker_buy_base": 49845.52, "taker_buy_quote": 443898.6364 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 8.85, "high": 8.86, "low": 8.74, "close": 8.75, "volume": 107788.65, "close_time": 1774180799999, "quote_volume": 948195.6324, "trades": 3055, "taker_buy_base": 52669.99, "taker_buy_quote": 463318.9655 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 8.76, "high": 8.84, "low": 8.75, "close": 8.79, "volume": 71665.51, "close_time": 1774195199999, "quote_volume": 630201.1889, "trades": 2138, "taker_buy_base": 39794.25, "taker_buy_quote": 349971.7632 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 8.79, "high": 8.81, "low": 8.69, "close": 8.71, "volume": 76302.87, "close_time": 1774209599999, "quote_volume": 667542.6013, "trades": 2370, "taker_buy_base": 33145.0, "taker_buy_quote": 290068.7608 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 8.71, "high": 8.76, "low": 8.57, "close": 8.69, "volume": 211151.28, "close_time": 1774223999999, "quote_volume": 1830023.7928, "trades": 7388, "taker_buy_base": 99216.49, "taker_buy_quote": 860306.019 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 8.69, "high": 8.77, "low": 8.63, "close": 8.7, "volume": 97051.0, "close_time": 1774238399999, "quote_volume": 845489.2781, "trades": 4291, "taker_buy_base": 48889.72, "taker_buy_quote": 425991.7545 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 8.71, "high": 8.78, "low": 8.57, "close": 8.64, "volume": 103528.18, "close_time": 1774252799999, "quote_volume": 899238.6595, "trades": 6116, "taker_buy_base": 45852.88, "taker_buy_quote": 398074.7149 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 8.64, "high": 9.25, "low": 8.57, "close": 8.97, "volume": 787357.77, "close_time": 1774267199999, "quote_volume": 7081183.7149, "trades": 19067, "taker_buy_base": 409225.73, "taker_buy_quote": 3683212.7078 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 8.98, "high": 9.29, "low": 8.91, "close": 9.05, "volume": 456208.66, "close_time": 1774281599999, "quote_volume": 4157820.5964, "trades": 15187, "taker_buy_base": 226391.94, "taker_buy_quote": 2063411.1973 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 9.05, "high": 9.22, "low": 8.99, "close": 9.12, "volume": 183756.17, "close_time": 1774295999999, "quote_volume": 1671673.9274, "trades": 8250, "taker_buy_base": 83154.4, "taker_buy_quote": 756641.8051 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 9.13, "high": 9.18, "low": 9.06, "close": 9.1, "volume": 80371.83, "close_time": 1774310399999, "quote_volume": 733176.2908, "trades": 4258, "taker_buy_base": 39736.46, "taker_buy_quote": 362379.7214 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 9.1, "high": 9.14, "low": 9.01, "close": 9.09, "volume": 94888.53, "close_time": 1774324799999, "quote_volume": 860266.7784, "trades": 4662, "taker_buy_base": 44200.35, "taker_buy_quote": 400735.8786 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 9.09, "high": 9.25, "low": 8.97, "close": 9.24, "volume": 156127.75, "close_time": 1774339199999, "quote_volume": 1421485.5779, "trades": 4981, "taker_buy_base": 86582.39, "taker_buy_quote": 789266.2328 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 9.24, "high": 9.26, "low": 9.17, "close": 9.25, "volume": 95635.66, "close_time": 1774353599999, "quote_volume": 882004.6581, "trades": 3377, "taker_buy_base": 50796.93, "taker_buy_quote": 468628.5502 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 9.25, "high": 9.25, "low": 9.04, "close": 9.12, "volume": 150889.28, "close_time": 1774367999999, "quote_volume": 1379417.4544, "trades": 6283, "taker_buy_base": 68509.26, "taker_buy_quote": 626398.3954 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 9.11, "high": 9.16, "low": 9.01, "close": 9.06, "volume": 113871.31, "close_time": 1774382399999, "quote_volume": 1033480.7835, "trades": 5378, "taker_buy_base": 49992.4, "taker_buy_quote": 453671.9814 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 9.05, "high": 9.27, "low": 9.05, "close": 9.25, "volume": 143211.0, "close_time": 1774396799999, "quote_volume": 1316296.4804, "trades": 6892, "taker_buy_base": 73740.9, "taker_buy_quote": 677858.3961 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 9.25, "high": 9.31, "low": 9.17, "close": 9.24, "volume": 93649.72, "close_time": 1774411199999, "quote_volume": 866115.5841, "trades": 3840, "taker_buy_base": 50340.67, "taker_buy_quote": 465595.7716 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 9.23, "high": 9.36, "low": 9.22, "close": 9.29, "volume": 124482.08, "close_time": 1774425599999, "quote_volume": 1158087.5128, "trades": 4038, "taker_buy_base": 65087.55, "taker_buy_quote": 605590.626 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 9.29, "high": 9.46, "low": 9.29, "close": 9.42, "volume": 179835.11, "close_time": 1774439999999, "quote_volume": 1687332.9611, "trades": 5213, "taker_buy_base": 106438.26, "taker_buy_quote": 998860.6117 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 9.42, "high": 9.5, "low": 9.29, "close": 9.36, "volume": 157515.59, "close_time": 1774454399999, "quote_volume": 1481032.3199, "trades": 5820, "taker_buy_base": 66541.21, "taker_buy_quote": 625998.1308 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 9.36, "high": 9.47, "low": 9.3, "close": 9.34, "volume": 151905.06, "close_time": 1774468799999, "quote_volume": 1424763.2101, "trades": 5079, "taker_buy_base": 77701.26, "taker_buy_quote": 728741.1278 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 9.34, "high": 9.4, "low": 9.28, "close": 9.37, "volume": 84397.8, "close_time": 1774483199999, "quote_volume": 788036.6314, "trades": 3775, "taker_buy_base": 45583.17, "taker_buy_quote": 425793.996 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 9.38, "high": 9.39, "low": 9.22, "close": 9.25, "volume": 116577.86, "close_time": 1774497599999, "quote_volume": 1085520.9026, "trades": 3596, "taker_buy_base": 49168.85, "taker_buy_quote": 457670.4043 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 9.26, "high": 9.26, "low": 9.07, "close": 9.11, "volume": 135130.21, "close_time": 1774511999999, "quote_volume": 1233953.9952, "trades": 4145, "taker_buy_base": 62471.29, "taker_buy_quote": 570561.7027 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 9.1, "high": 9.11, "low": 8.92, "close": 8.94, "volume": 143440.52, "close_time": 1774526399999, "quote_volume": 1290628.3794, "trades": 4248, "taker_buy_base": 63800.01, "taker_buy_quote": 573737.1385 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 8.95, "high": 9.03, "low": 8.85, "close": 8.93, "volume": 129678.2, "close_time": 1774540799999, "quote_volume": 1161339.7845, "trades": 4843, "taker_buy_base": 64186.97, "taker_buy_quote": 575358.8467 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 8.93, "high": 8.95, "low": 8.8, "close": 8.83, "volume": 100035.88, "close_time": 1774555199999, "quote_volume": 887476.6534, "trades": 3857, "taker_buy_base": 41311.91, "taker_buy_quote": 366456.9569 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 8.83, "high": 8.98, "low": 8.82, "close": 8.91, "volume": 141293.55, "close_time": 1774569599999, "quote_volume": 1261319.7393, "trades": 4844, "taker_buy_base": 67557.33, "taker_buy_quote": 603093.1248 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 8.9, "high": 8.98, "low": 8.88, "close": 8.91, "volume": 88378.48, "close_time": 1774583999999, "quote_volume": 788675.6146, "trades": 2944, "taker_buy_base": 44550.48, "taker_buy_quote": 397521.0836 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 8.91, "high": 8.94, "low": 8.84, "close": 8.9, "volume": 111467.23, "close_time": 1774598399999, "quote_volume": 991249.8841, "trades": 2671, "taker_buy_base": 56095.71, "taker_buy_quote": 498897.5705 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 8.9, "high": 8.92, "low": 8.55, "close": 8.6, "volume": 245245.34, "close_time": 1774612799999, "quote_volume": 2130671.2417, "trades": 6771, "taker_buy_base": 99231.61, "taker_buy_quote": 861850.8583 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 8.6, "high": 8.68, "low": 8.52, "close": 8.61, "volume": 175890.23, "close_time": 1774627199999, "quote_volume": 1509534.2691, "trades": 7241, "taker_buy_base": 89326.29, "taker_buy_quote": 766999.3004 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 8.61, "high": 8.63, "low": 8.47, "close": 8.54, "volume": 138519.93, "close_time": 1774641599999, "quote_volume": 1183937.7599, "trades": 4773, "taker_buy_base": 73339.26, "taker_buy_quote": 627028.1946 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 8.54, "high": 8.58, "low": 8.49, "close": 8.56, "volume": 85505.4, "close_time": 1774655999999, "quote_volume": 729033.1545, "trades": 2349, "taker_buy_base": 36753.64, "taker_buy_quote": 313583.6144 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.56, "high": 8.57, "low": 8.49, "close": 8.51, "volume": 56166.89, "close_time": 1774670399999, "quote_volume": 479094.8097, "trades": 1961, "taker_buy_base": 28583.15, "taker_buy_quote": 243781.4473 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 8.51, "high": 8.6, "low": 8.5, "close": 8.6, "volume": 40069.69, "close_time": 1774684799999, "quote_volume": 342826.1913, "trades": 1471, "taker_buy_base": 21706.77, "taker_buy_quote": 185652.4715 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 8.6, "high": 8.61, "low": 8.48, "close": 8.53, "volume": 54711.69, "close_time": 1774699199999, "quote_volume": 466526.1435, "trades": 1713, "taker_buy_base": 26771.9, "taker_buy_quote": 228255.7779 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 8.54, "high": 8.7, "low": 8.51, "close": 8.64, "volume": 144573.76, "close_time": 1774713599999, "quote_volume": 1245594.0835, "trades": 3854, "taker_buy_base": 78137.54, "taker_buy_quote": 673254.601 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 8.64, "high": 8.66, "low": 8.57, "close": 8.6, "volume": 58479.68, "close_time": 1774727999999, "quote_volume": 503800.6206, "trades": 2135, "taker_buy_base": 29292.2, "taker_buy_quote": 252379.9525 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 8.6, "high": 8.62, "low": 8.37, "close": 8.43, "volume": 125207.96, "close_time": 1774742399999, "quote_volume": 1062922.5112, "trades": 3897, "taker_buy_base": 58307.6, "taker_buy_quote": 494930.4062 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.43, "high": 8.58, "low": 8.41, "close": 8.53, "volume": 91830.38, "close_time": 1774756799999, "quote_volume": 779711.372, "trades": 2700, "taker_buy_base": 48211.07, "taker_buy_quote": 409125.0042 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 8.54, "high": 8.54, "low": 8.48, "close": 8.52, "volume": 42701.74, "close_time": 1774771199999, "quote_volume": 363635.3594, "trades": 1230, "taker_buy_base": 19247.05, "taker_buy_quote": 163908.0444 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 8.52, "high": 8.54, "low": 8.45, "close": 8.51, "volume": 46613.93, "close_time": 1774785599999, "quote_volume": 396134.0607, "trades": 2023, "taker_buy_base": 22863.93, "taker_buy_quote": 194335.0213 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 8.5, "high": 8.51, "low": 8.38, "close": 8.42, "volume": 60627.18, "close_time": 1774799999999, "quote_volume": 511764.985, "trades": 2527, "taker_buy_base": 29417.22, "taker_buy_quote": 248454.5671 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 8.42, "high": 8.46, "low": 8.39, "close": 8.42, "volume": 65337.81, "close_time": 1774814399999, "quote_volume": 550456.2359, "trades": 2246, "taker_buy_base": 29300.45, "taker_buy_quote": 246928.8161 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 8.42, "high": 8.49, "low": 8.2, "close": 8.41, "volume": 175138.78, "close_time": 1774828799999, "quote_volume": 1463177.6078, "trades": 4504, "taker_buy_base": 78380.14, "taker_buy_quote": 654630.3339 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 8.41, "high": 8.66, "low": 8.4, "close": 8.62, "volume": 125660.15, "close_time": 1774843199999, "quote_volume": 1073486.6301, "trades": 4679, "taker_buy_base": 66386.1, "taker_buy_quote": 567146.0484 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 8.63, "high": 8.75, "low": 8.63, "close": 8.74, "volume": 137419.56, "close_time": 1774857599999, "quote_volume": 1193477.5333, "trades": 3336, "taker_buy_base": 66658.01, "taker_buy_quote": 579424.6977 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 8.74, "high": 8.91, "low": 8.72, "close": 8.86, "volume": 158192.44, "close_time": 1774871999999, "quote_volume": 1391563.7264, "trades": 4693, "taker_buy_base": 81972.85, "taker_buy_quote": 721331.8714 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 8.87, "high": 8.92, "low": 8.77, "close": 8.82, "volume": 161045.92, "close_time": 1774886399999, "quote_volume": 1425814.156, "trades": 4904, "taker_buy_base": 80228.61, "taker_buy_quote": 710704.8184 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 8.83, "high": 8.84, "low": 8.56, "close": 8.62, "volume": 199519.69, "close_time": 1774900799999, "quote_volume": 1736780.2181, "trades": 4975, "taker_buy_base": 82332.34, "taker_buy_quote": 717400.1235 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 8.63, "high": 8.72, "low": 8.58, "close": 8.62, "volume": 70911.22, "close_time": 1774915199999, "quote_volume": 613551.4613, "trades": 2594, "taker_buy_base": 38240.09, "taker_buy_quote": 331041.8271 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.62, "high": 8.85, "low": 8.59, "close": 8.75, "volume": 77834.05, "close_time": 1774929599999, "quote_volume": 680169.0344, "trades": 3951, "taker_buy_base": 45202.63, "taker_buy_quote": 395260.2823 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 8.75, "high": 8.77, "low": 8.66, "close": 8.7, "volume": 60405.9, "close_time": 1774943999999, "quote_volume": 526983.1753, "trades": 2695, "taker_buy_base": 30153.36, "taker_buy_quote": 263158.2222 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 8.7, "high": 8.71, "low": 8.5, "close": 8.61, "volume": 86579.9, "close_time": 1774958399999, "quote_volume": 743695.8219, "trades": 3698, "taker_buy_base": 37287.83, "taker_buy_quote": 320529.1662 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 8.62, "high": 8.8, "low": 8.59, "close": 8.63, "volume": 88423.69, "close_time": 1774972799999, "quote_volume": 768345.0633, "trades": 5169, "taker_buy_base": 45213.27, "taker_buy_quote": 393132.4479 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 8.63, "high": 8.88, "low": 8.62, "close": 8.77, "volume": 129177.74, "close_time": 1774987199999, "quote_volume": 1134838.4699, "trades": 6818, "taker_buy_base": 75135.35, "taker_buy_quote": 660023.273 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 8.77, "high": 8.81, "low": 8.7, "close": 8.78, "volume": 43273.9, "close_time": 1775001599999, "quote_volume": 379115.4609, "trades": 2525, "taker_buy_base": 19470.94, "taker_buy_quote": 170564.8664 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.77, "high": 8.83, "low": 8.73, "close": 8.81, "volume": 76368.71, "close_time": 1775015999999, "quote_volume": 670398.409, "trades": 3332, "taker_buy_base": 38342.4, "taker_buy_quote": 336646.1728 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 8.82, "high": 9.19, "low": 8.79, "close": 9.05, "volume": 157686.63, "close_time": 1775030399999, "quote_volume": 1419303.6192, "trades": 6309, "taker_buy_base": 87493.47, "taker_buy_quote": 787102.6131 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 9.05, "high": 9.1, "low": 8.98, "close": 9.02, "volume": 84657.31, "close_time": 1775044799999, "quote_volume": 765070.6334, "trades": 3813, "taker_buy_base": 40795.31, "taker_buy_quote": 368772.1159 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 9.02, "high": 9.1, "low": 8.92, "close": 9.01, "volume": 152561.49, "close_time": 1775059199999, "quote_volume": 1372737.2377, "trades": 5189, "taker_buy_base": 76318.52, "taker_buy_quote": 686963.8714 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 9.0, "high": 9.13, "low": 8.95, "close": 9.01, "volume": 117482.03, "close_time": 1775073599999, "quote_volume": 1060208.4442, "trades": 6027, "taker_buy_base": 66694.96, "taker_buy_quote": 602046.7296 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 9.02, "high": 9.04, "low": 8.92, "close": 8.94, "volume": 95892.54, "close_time": 1775087999999, "quote_volume": 860508.7594, "trades": 3135, "taker_buy_base": 39806.56, "taker_buy_quote": 357304.7703 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 8.95, "high": 9.0, "low": 8.53, "close": 8.56, "volume": 293467.11, "close_time": 1775102399999, "quote_volume": 2568682.2994, "trades": 9131, "taker_buy_base": 138480.58, "taker_buy_quote": 1212133.4331 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 8.56, "high": 8.58, "low": 8.5, "close": 8.57, "volume": 107090.16, "close_time": 1775116799999, "quote_volume": 914583.1458, "trades": 3180, "taker_buy_base": 57626.67, "taker_buy_quote": 492240.1629 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 8.56, "high": 8.56, "low": 8.46, "close": 8.49, "volume": 187044.56, "close_time": 1775131199999, "quote_volume": 1588657.8994, "trades": 6817, "taker_buy_base": 74037.37, "taker_buy_quote": 629221.3133 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 8.48, "high": 8.64, "low": 8.42, "close": 8.56, "volume": 215887.94, "close_time": 1775145599999, "quote_volume": 1840467.3365, "trades": 6128, "taker_buy_base": 113443.27, "taker_buy_quote": 967455.3518 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 8.56, "high": 8.66, "low": 8.52, "close": 8.61, "volume": 119759.73, "close_time": 1775159999999, "quote_volume": 1028709.2231, "trades": 4061, "taker_buy_base": 58476.05, "taker_buy_quote": 502095.3364 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 8.61, "high": 8.66, "low": 8.59, "close": 8.63, "volume": 107954.5, "close_time": 1775174399999, "quote_volume": 931574.5434, "trades": 2156, "taker_buy_base": 57452.95, "taker_buy_quote": 495818.3352 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 8.63, "high": 8.68, "low": 8.59, "close": 8.65, "volume": 70968.28, "close_time": 1775188799999, "quote_volume": 612534.8038, "trades": 2294, "taker_buy_base": 35575.47, "taker_buy_quote": 306997.168 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 8.65, "high": 8.77, "low": 8.65, "close": 8.71, "volume": 68510.16, "close_time": 1775203199999, "quote_volume": 595651.5283, "trades": 3335, "taker_buy_base": 29462.07, "taker_buy_quote": 256197.0274 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 8.72, "high": 8.74, "low": 8.66, "close": 8.72, "volume": 40652.45, "close_time": 1775217599999, "quote_volume": 353883.8364, "trades": 2110, "taker_buy_base": 20304.61, "taker_buy_quote": 176830.3827 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 8.73, "high": 8.81, "low": 8.65, "close": 8.7, "volume": 101550.58, "close_time": 1775231999999, "quote_volume": 884498.7116, "trades": 3722, "taker_buy_base": 50649.47, "taker_buy_quote": 441300.3193 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 8.7, "high": 8.73, "low": 8.64, "close": 8.68, "volume": 53805.54, "close_time": 1775246399999, "quote_volume": 467506.3601, "trades": 2391, "taker_buy_base": 30374.47, "taker_buy_quote": 263946.5537 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 8.67, "high": 8.71, "low": 8.64, "close": 8.66, "volume": 29833.38, "close_time": 1775260799999, "quote_volume": 258913.4122, "trades": 1223, "taker_buy_base": 15661.54, "taker_buy_quote": 135957.2705 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.66, "high": 8.66, "low": 8.62, "close": 8.64, "volume": 36458.56, "close_time": 1775275199999, "quote_volume": 314903.3099, "trades": 1448, "taker_buy_base": 20804.12, "taker_buy_quote": 179707.7683 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 8.64, "high": 8.68, "low": 8.63, "close": 8.66, "volume": 31100.44, "close_time": 1775289599999, "quote_volume": 269128.9914, "trades": 1248, "taker_buy_base": 14315.44, "taker_buy_quote": 123897.2512 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 8.66, "high": 8.68, "low": 8.62, "close": 8.66, "volume": 17295.9, "close_time": 1775303999999, "quote_volume": 149761.7456, "trades": 753, "taker_buy_base": 8851.7, "taker_buy_quote": 76664.1819 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 8.66, "high": 8.71, "low": 8.61, "close": 8.68, "volume": 46413.19, "close_time": 1775318399999, "quote_volume": 401991.031, "trades": 1462, "taker_buy_base": 23658.49, "taker_buy_quote": 204994.0734 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 8.69, "high": 8.78, "low": 8.66, "close": 8.72, "volume": 78926.6, "close_time": 1775332799999, "quote_volume": 687340.6731, "trades": 2278, "taker_buy_base": 36376.56, "taker_buy_quote": 316972.2019 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 8.72, "high": 8.73, "low": 8.68, "close": 8.69, "volume": 37368.95, "close_time": 1775347199999, "quote_volume": 325173.2352, "trades": 1192, "taker_buy_base": 16438.98, "taker_buy_quote": 143056.1541 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.7, "high": 8.7, "low": 8.63, "close": 8.65, "volume": 25066.73, "close_time": 1775361599999, "quote_volume": 217271.3412, "trades": 837, "taker_buy_base": 12060.89, "taker_buy_quote": 104568.4257 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 8.65, "high": 8.66, "low": 8.51, "close": 8.53, "volume": 65940.31, "close_time": 1775375999999, "quote_volume": 564895.7379, "trades": 2119, "taker_buy_base": 29872.03, "taker_buy_quote": 255990.8726 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 8.53, "high": 8.58, "low": 8.52, "close": 8.54, "volume": 46420.42, "close_time": 1775390399999, "quote_volume": 396848.4441, "trades": 1093, "taker_buy_base": 26725.31, "taker_buy_quote": 228512.232 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 8.55, "high": 8.68, "low": 8.48, "close": 8.6, "volume": 75206.6, "close_time": 1775404799999, "quote_volume": 643587.9002, "trades": 2388, "taker_buy_base": 35583.42, "taker_buy_quote": 304829.5244 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 8.6, "high": 8.65, "low": 8.57, "close": 8.62, "volume": 37953.96, "close_time": 1775419199999, "quote_volume": 326782.7147, "trades": 2222, "taker_buy_base": 21268.78, "taker_buy_quote": 183128.4028 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 8.62, "high": 8.86, "low": 8.57, "close": 8.82, "volume": 110844.46, "close_time": 1775433599999, "quote_volume": 966275.5686, "trades": 4261, "taker_buy_base": 57747.41, "taker_buy_quote": 503373.2055 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.83, "high": 9.02, "low": 8.83, "close": 8.92, "volume": 116238.18, "close_time": 1775447999999, "quote_volume": 1037898.2339, "trades": 6184, "taker_buy_base": 62098.4, "taker_buy_quote": 554460.4706 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 8.93, "high": 9.0, "low": 8.9, "close": 8.96, "volume": 68590.87, "close_time": 1775462399999, "quote_volume": 613415.5775, "trades": 3025, "taker_buy_base": 37372.48, "taker_buy_quote": 334278.38 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 8.96, "high": 9.14, "low": 8.96, "close": 9.04, "volume": 118204.81, "close_time": 1775476799999, "quote_volume": 1071709.0498, "trades": 4547, "taker_buy_base": 64102.8, "taker_buy_quote": 581280.5343 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 9.04, "high": 9.09, "low": 9.0, "close": 9.08, "volume": 74190.26, "close_time": 1775491199999, "quote_volume": 671048.7755, "trades": 4184, "taker_buy_base": 40441.31, "taker_buy_quote": 365924.0084 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 9.09, "high": 9.11, "low": 8.93, "close": 8.99, "volume": 80788.38, "close_time": 1775505599999, "quote_volume": 726481.9776, "trades": 2740, "taker_buy_base": 47604.41, "taker_buy_quote": 427880.5607 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 8.99, "high": 9.03, "low": 8.73, "close": 8.8, "volume": 82504.25, "close_time": 1775519999999, "quote_volume": 731415.7984, "trades": 3730, "taker_buy_base": 35897.06, "taker_buy_quote": 318403.1844 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.79, "high": 8.84, "low": 8.73, "close": 8.79, "volume": 62334.46, "close_time": 1775534399999, "quote_volume": 548486.529, "trades": 2729, "taker_buy_base": 32209.12, "taker_buy_quote": 283414.5333 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 8.79, "high": 8.83, "low": 8.73, "close": 8.76, "volume": 49914.85, "close_time": 1775548799999, "quote_volume": 437823.9829, "trades": 2015, "taker_buy_base": 26266.92, "taker_buy_quote": 230448.4846 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 8.77, "high": 8.9, "low": 8.67, "close": 8.68, "volume": 114211.44, "close_time": 1775563199999, "quote_volume": 1002595.9603, "trades": 5016, "taker_buy_base": 47368.22, "taker_buy_quote": 416421.5571 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 8.68, "high": 8.71, "low": 8.57, "close": 8.62, "volume": 155780.67, "close_time": 1775577599999, "quote_volume": 1345999.167, "trades": 5608, "taker_buy_base": 73153.78, "taker_buy_quote": 632546.6531 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 8.62, "high": 8.76, "low": 8.59, "close": 8.74, "volume": 71189.14, "close_time": 1775591999999, "quote_volume": 617295.017, "trades": 3137, "taker_buy_base": 39316.22, "taker_buy_quote": 341023.4341 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 8.75, "high": 9.41, "low": 8.71, "close": 9.28, "volume": 399064.03, "close_time": 1775606399999, "quote_volume": 3622737.8993, "trades": 13879, "taker_buy_base": 200616.38, "taker_buy_quote": 1820395.0069 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 9.29, "high": 9.34, "low": 9.17, "close": 9.18, "volume": 102508.77, "close_time": 1775620799999, "quote_volume": 946641.4467, "trades": 4210, "taker_buy_base": 49350.25, "taker_buy_quote": 455897.6572 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 9.18, "high": 9.27, "low": 9.18, "close": 9.25, "volume": 102685.06, "close_time": 1775635199999, "quote_volume": 947957.6339, "trades": 3305, "taker_buy_base": 48958.56, "taker_buy_quote": 452127.4721 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 9.26, "high": 9.29, "low": 9.15, "close": 9.18, "volume": 71267.71, "close_time": 1775649599999, "quote_volume": 656957.8303, "trades": 2539, "taker_buy_base": 31158.91, "taker_buy_quote": 287532.1787 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 9.19, "high": 9.27, "low": 8.97, "close": 9.03, "volume": 217626.93, "close_time": 1775663999999, "quote_volume": 1984968.3188, "trades": 7995, "taker_buy_base": 99126.14, "taker_buy_quote": 905113.0761 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 9.03, "high": 9.11, "low": 8.93, "close": 8.99, "volume": 82949.89, "close_time": 1775678399999, "quote_volume": 748798.2233, "trades": 3868, "taker_buy_base": 44330.7, "taker_buy_quote": 400314.858 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 8.99, "high": 9.04, "low": 8.84, "close": 8.86, "volume": 70216.6, "close_time": 1775692799999, "quote_volume": 626725.5348, "trades": 3321, "taker_buy_base": 31871.51, "taker_buy_quote": 284574.2999 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.85, "high": 8.86, "low": 8.69, "close": 8.76, "volume": 91354.77, "close_time": 1775707199999, "quote_volume": 800504.3025, "trades": 4069, "taker_buy_base": 43411.79, "taker_buy_quote": 380541.5771 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 8.76, "high": 8.81, "low": 8.75, "close": 8.76, "volume": 65698.06, "close_time": 1775721599999, "quote_volume": 576486.1423, "trades": 2130, "taker_buy_base": 36699.47, "taker_buy_quote": 322114.7263 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 8.76, "high": 8.81, "low": 8.74, "close": 8.77, "volume": 73901.79, "close_time": 1775735999999, "quote_volume": 648307.263, "trades": 2731, "taker_buy_base": 35005.67, "taker_buy_quote": 307190.6579 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 8.77, "high": 8.98, "low": 8.69, "close": 8.94, "volume": 161708.4, "close_time": 1775750399999, "quote_volume": 1428369.8571, "trades": 5644, "taker_buy_base": 89075.97, "taker_buy_quote": 787226.4251 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 8.95, "high": 9.04, "low": 8.86, "close": 9.01, "volume": 174352.18, "close_time": 1775764799999, "quote_volume": 1563754.838, "trades": 5715, "taker_buy_base": 87246.15, "taker_buy_quote": 782767.5574 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 9.01, "high": 9.18, "low": 8.93, "close": 8.95, "volume": 112753.09, "close_time": 1775779199999, "quote_volume": 1020178.9554, "trades": 4968, "taker_buy_base": 57410.85, "taker_buy_quote": 519577.257 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.95, "high": 9.01, "low": 8.88, "close": 8.91, "volume": 45359.58, "close_time": 1775793599999, "quote_volume": 405480.9948, "trades": 2749, "taker_buy_base": 20644.91, "taker_buy_quote": 184685.5501 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 8.92, "high": 9.0, "low": 8.9, "close": 8.9, "volume": 39600.63, "close_time": 1775807999999, "quote_volume": 354148.9405, "trades": 2150, "taker_buy_base": 19992.61, "taker_buy_quote": 178839.8821 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 8.91, "high": 9.03, "low": 8.89, "close": 8.99, "volume": 51009.66, "close_time": 1775822399999, "quote_volume": 456063.7782, "trades": 2887, "taker_buy_base": 25432.1, "taker_buy_quote": 227388.6434 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 9.0, "high": 9.18, "low": 8.97, "close": 9.06, "volume": 126481.28, "close_time": 1775836799999, "quote_volume": 1146196.2109, "trades": 7159, "taker_buy_base": 64060.57, "taker_buy_quote": 580725.7542 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 9.06, "high": 9.17, "low": 9.04, "close": 9.16, "volume": 59121.54, "close_time": 1775851199999, "quote_volume": 538722.3835, "trades": 3097, "taker_buy_base": 30829.6, "taker_buy_quote": 281060.6266 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 9.16, "high": 9.19, "low": 9.07, "close": 9.09, "volume": 59115.78, "close_time": 1775865599999, "quote_volume": 539644.2124, "trades": 2525, "taker_buy_base": 29853.07, "taker_buy_quote": 272552.4228 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 9.09, "high": 9.12, "low": 9.03, "close": 9.06, "volume": 38268.95, "close_time": 1775879999999, "quote_volume": 347461.0245, "trades": 1512, "taker_buy_base": 18625.1, "taker_buy_quote": 169192.1462 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 9.05, "high": 9.08, "low": 8.97, "close": 9.02, "volume": 46986.77, "close_time": 1775894399999, "quote_volume": 424480.7024, "trades": 1964, "taker_buy_base": 21257.14, "taker_buy_quote": 191996.4202 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 9.02, "high": 9.06, "low": 8.99, "close": 9.02, "volume": 30151.16, "close_time": 1775908799999, "quote_volume": 272065.54, "trades": 1610, "taker_buy_base": 15489.95, "taker_buy_quote": 139792.8319 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 9.02, "high": 9.05, "low": 8.96, "close": 9.03, "volume": 46826.24, "close_time": 1775923199999, "quote_volume": 421783.1574, "trades": 2051, "taker_buy_base": 22544.51, "taker_buy_quote": 203136.6957 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 9.04, "high": 9.29, "low": 9.02, "close": 9.26, "volume": 104125.95, "close_time": 1775937599999, "quote_volume": 956195.566, "trades": 4530, "taker_buy_base": 60725.09, "taker_buy_quote": 557896.5478 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 9.27, "high": 9.28, "low": 9.05, "close": 9.07, "volume": 86405.03, "close_time": 1775951999999, "quote_volume": 792773.5393, "trades": 3946, "taker_buy_base": 37748.33, "taker_buy_quote": 346462.0591 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 9.07, "high": 9.09, "low": 8.76, "close": 8.79, "volume": 145388.52, "close_time": 1775966399999, "quote_volume": 1290429.9931, "trades": 5636, "taker_buy_base": 65184.78, "taker_buy_quote": 578519.5746 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 8.79, "high": 8.82, "low": 8.77, "close": 8.8, "volume": 53854.39, "close_time": 1775980799999, "quote_volume": 473613.5619, "trades": 1560, "taker_buy_base": 27160.25, "taker_buy_quote": 238991.0528 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 8.8, "high": 8.82, "low": 8.75, "close": 8.8, "volume": 54610.25, "close_time": 1775995199999, "quote_volume": 480248.5582, "trades": 2347, "taker_buy_base": 26286.57, "taker_buy_quote": 231311.1406 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 8.79, "high": 8.84, "low": 8.69, "close": 8.72, "volume": 100628.29, "close_time": 1776009599999, "quote_volume": 880920.6117, "trades": 2951, "taker_buy_base": 48713.88, "taker_buy_quote": 426525.2942 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 8.72, "high": 8.81, "low": 8.7, "close": 8.77, "volume": 70515.21, "close_time": 1776023999999, "quote_volume": 618029.5878, "trades": 2108, "taker_buy_base": 37258.7, "taker_buy_quote": 326623.3423 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 8.77, "high": 8.85, "low": 8.72, "close": 8.74, "volume": 90819.05, "close_time": 1776038399999, "quote_volume": 796784.5956, "trades": 2943, "taker_buy_base": 50647.42, "taker_buy_quote": 444537.477 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.73, "high": 8.84, "low": 8.72, "close": 8.78, "volume": 64370.08, "close_time": 1776052799999, "quote_volume": 565857.1856, "trades": 2036, "taker_buy_base": 31995.12, "taker_buy_quote": 281220.3355 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 8.78, "high": 8.81, "low": 8.71, "close": 8.74, "volume": 53197.81, "close_time": 1776067199999, "quote_volume": 466077.8262, "trades": 1842, "taker_buy_base": 24131.71, "taker_buy_quote": 211424.2601 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 8.73, "high": 8.75, "low": 8.7, "close": 8.73, "volume": 53080.19, "close_time": 1776081599999, "quote_volume": 463171.3067, "trades": 2031, "taker_buy_base": 27100.07, "taker_buy_quote": 236496.7784 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 8.73, "high": 8.92, "low": 8.68, "close": 8.82, "volume": 127290.71, "close_time": 1776095999999, "quote_volume": 1121030.3119, "trades": 5461, "taker_buy_base": 70569.38, "taker_buy_quote": 621860.9058 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 8.83, "high": 9.04, "low": 8.79, "close": 9.03, "volume": 150579.04, "close_time": 1776110399999, "quote_volume": 1341954.8204, "trades": 6263, "taker_buy_base": 82718.83, "taker_buy_quote": 737352.6906 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 9.03, "high": 9.44, "low": 8.96, "close": 9.36, "volume": 355666.08, "close_time": 1776124799999, "quote_volume": 3286468.5142, "trades": 11537, "taker_buy_base": 210538.89, "taker_buy_quote": 1946564.6775 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 9.37, "high": 9.39, "low": 9.18, "close": 9.22, "volume": 143053.23, "close_time": 1776139199999, "quote_volume": 1325687.7327, "trades": 3910, "taker_buy_base": 68455.49, "taker_buy_quote": 634552.896 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 9.22, "high": 9.25, "low": 9.14, "close": 9.23, "volume": 171397.35, "close_time": 1776153599999, "quote_volume": 1579205.0219, "trades": 5173, "taker_buy_base": 82416.24, "taker_buy_quote": 759531.7029 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 9.23, "high": 9.26, "low": 9.16, "close": 9.18, "volume": 89589.89, "close_time": 1776167999999, "quote_volume": 825329.7188, "trades": 2138, "taker_buy_base": 42392.36, "taker_buy_quote": 390632.1402 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 9.18, "high": 9.3, "low": 9.07, "close": 9.13, "volume": 224965.47, "close_time": 1776182399999, "quote_volume": 2064508.3015, "trades": 7077, "taker_buy_base": 115509.6, "taker_buy_quote": 1060359.179 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 9.13, "high": 9.18, "low": 8.93, "close": 9.0, "volume": 140755.99, "close_time": 1776196799999, "quote_volume": 1274721.9979, "trades": 6698, "taker_buy_base": 67047.62, "taker_buy_quote": 607632.6865 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 9.0, "high": 9.07, "low": 8.97, "close": 9.03, "volume": 87834.96, "close_time": 1776211199999, "quote_volume": 791806.6704, "trades": 3531, "taker_buy_base": 37939.01, "taker_buy_quote": 342099.4209 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 9.03, "high": 9.12, "low": 9.03, "close": 9.07, "volume": 57970.61, "close_time": 1776225599999, "quote_volume": 525888.6075, "trades": 3182, "taker_buy_base": 31218.52, "taker_buy_quote": 283177.8729 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 9.07, "high": 9.12, "low": 9.0, "close": 9.02, "volume": 61615.14, "close_time": 1776239999999, "quote_volume": 558092.6903, "trades": 1940, "taker_buy_base": 29657.44, "taker_buy_quote": 268636.2972 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 9.02, "high": 9.16, "low": 9.02, "close": 9.14, "volume": 55854.85, "close_time": 1776254399999, "quote_volume": 507043.8236, "trades": 2812, "taker_buy_base": 27804.58, "taker_buy_quote": 252541.8599 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 9.15, "high": 9.25, "low": 9.11, "close": 9.16, "volume": 104159.8, "close_time": 1776268799999, "quote_volume": 955364.9752, "trades": 5041, "taker_buy_base": 47950.32, "taker_buy_quote": 439952.475 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 9.16, "high": 9.38, "low": 9.15, "close": 9.33, "volume": 122591.24, "close_time": 1776283199999, "quote_volume": 1134723.4292, "trades": 6064, "taker_buy_base": 67734.32, "taker_buy_quote": 627015.3664 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 9.33, "high": 9.36, "low": 9.22, "close": 9.26, "volume": 95071.02, "close_time": 1776297599999, "quote_volume": 882534.4117, "trades": 3810, "taker_buy_base": 46170.47, "taker_buy_quote": 428788.5671 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 9.26, "high": 9.34, "low": 9.21, "close": 9.29, "volume": 81002.85, "close_time": 1776311999999, "quote_volume": 750773.1703, "trades": 3237, "taker_buy_base": 37559.48, "taker_buy_quote": 348139.6009 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 9.28, "high": 9.36, "low": 9.25, "close": 9.3, "volume": 120918.65, "close_time": 1776326399999, "quote_volume": 1125734.416, "trades": 3386, "taker_buy_base": 54769.54, "taker_buy_quote": 509711.4427 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 9.3, "high": 9.34, "low": 9.21, "close": 9.28, "volume": 79498.57, "close_time": 1776340799999, "quote_volume": 737355.1516, "trades": 3236, "taker_buy_base": 36293.79, "taker_buy_quote": 336708.3583 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 9.29, "high": 9.47, "low": 9.13, "close": 9.45, "volume": 259320.27, "close_time": 1776355199999, "quote_volume": 2413863.0487, "trades": 11962, "taker_buy_base": 129142.67, "taker_buy_quote": 1203481.3073 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 9.45, "high": 9.66, "low": 9.3, "close": 9.65, "volume": 230365.35, "close_time": 1776369599999, "quote_volume": 2183151.3246, "trades": 12485, "taker_buy_base": 122172.05, "taker_buy_quote": 1159020.2797 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 9.65, "high": 9.68, "low": 9.46, "close": 9.6, "volume": 150590.87, "close_time": 1776383999999, "quote_volume": 1437543.5345, "trades": 6354, "taker_buy_base": 71808.22, "taker_buy_quote": 685607.5578 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 9.6, "high": 9.62, "low": 9.4, "close": 9.42, "volume": 116720.7, "close_time": 1776398399999, "quote_volume": 1107171.2883, "trades": 4627, "taker_buy_base": 54907.17, "taker_buy_quote": 520647.4898 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 9.42, "high": 9.48, "low": 9.34, "close": 9.47, "volume": 82201.21, "close_time": 1776412799999, "quote_volume": 773018.1333, "trades": 3132, "taker_buy_base": 42376.47, "taker_buy_quote": 398499.6714 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 9.47, "high": 9.61, "low": 9.45, "close": 9.52, "volume": 137960.87, "close_time": 1776427199999, "quote_volume": 1313879.0176, "trades": 6125, "taker_buy_base": 71592.84, "taker_buy_quote": 682151.189 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 9.53, "high": 9.87, "low": 9.47, "close": 9.76, "volume": 406121.44, "close_time": 1776441599999, "quote_volume": 3946824.4999, "trades": 16438, "taker_buy_base": 210659.06, "taker_buy_quote": 2047840.3873 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 9.76, "high": 9.84, "low": 9.64, "close": 9.67, "volume": 244807.61, "close_time": 1776455999999, "quote_volume": 2384818.4076, "trades": 9419, "taker_buy_base": 123197.0, "taker_buy_quote": 1200311.2392 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 9.67, "high": 9.71, "low": 9.59, "close": 9.61, "volume": 108252.72, "close_time": 1776470399999, "quote_volume": 1045228.9809, "trades": 5992, "taker_buy_base": 53687.77, "taker_buy_quote": 518404.5137 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 9.61, "high": 9.66, "low": 9.55, "close": 9.56, "volume": 74426.44, "close_time": 1776484799999, "quote_volume": 714969.4261, "trades": 3591, "taker_buy_base": 34566.33, "taker_buy_quote": 332185.2873 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 9.57, "high": 9.64, "low": 9.55, "close": 9.61, "volume": 88878.41, "close_time": 1776499199999, "quote_volume": 853297.7549, "trades": 2564, "taker_buy_base": 48312.88, "taker_buy_quote": 463847.8373 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 9.61, "high": 9.61, "low": 9.33, "close": 9.41, "volume": 169439.28, "close_time": 1776513599999, "quote_volume": 1599327.5493, "trades": 6360, "taker_buy_base": 73185.55, "taker_buy_quote": 691262.6892 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 9.4, "high": 9.48, "low": 9.32, "close": 9.39, "volume": 137068.23, "close_time": 1776527999999, "quote_volume": 1287774.0328, "trades": 4267, "taker_buy_base": 63545.4, "taker_buy_quote": 597411.9942 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 9.39, "high": 9.42, "low": 9.26, "close": 9.28, "volume": 88812.04, "close_time": 1776542399999, "quote_volume": 829116.4864, "trades": 3692, "taker_buy_base": 36734.05, "taker_buy_quote": 342917.7725 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 9.28, "high": 9.36, "low": 9.27, "close": 9.28, "volume": 48137.69, "close_time": 1776556799999, "quote_volume": 448209.5375, "trades": 2159, "taker_buy_base": 25319.63, "taker_buy_quote": 235823.3504 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 9.28, "high": 9.3, "low": 9.17, "close": 9.24, "volume": 100991.33, "close_time": 1776571199999, "quote_volume": 931660.6069, "trades": 3726, "taker_buy_base": 48546.99, "taker_buy_quote": 447948.635 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 9.24, "high": 9.3, "low": 9.11, "close": 9.18, "volume": 140507.18, "close_time": 1776585599999, "quote_volume": 1292800.0666, "trades": 4096, "taker_buy_base": 62903.95, "taker_buy_quote": 579198.5709 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 9.18, "high": 9.23, "low": 9.11, "close": 9.23, "volume": 120592.84, "close_time": 1776599999999, "quote_volume": 1105389.2124, "trades": 3112, "taker_buy_base": 56669.75, "taker_buy_quote": 519431.8329 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 9.22, "high": 9.38, "low": 9.2, "close": 9.29, "volume": 127582.73, "close_time": 1776614399999, "quote_volume": 1185563.9698, "trades": 5101, "taker_buy_base": 67968.14, "taker_buy_quote": 631651.9621 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 9.29, "high": 9.31, "low": 9.11, "close": 9.18, "volume": 122218.53, "close_time": 1776628799999, "quote_volume": 1122724.0875, "trades": 4674, "taker_buy_base": 58007.41, "taker_buy_quote": 532866.17 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 9.18, "high": 9.18, "low": 9.0, "close": 9.07, "volume": 123891.45, "close_time": 1776643199999, "quote_volume": 1125469.9882, "trades": 5590, "taker_buy_base": 55247.22, "taker_buy_quote": 502032.7344 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 9.07, "high": 9.21, "low": 9.06, "close": 9.2, "volume": 51717.75, "close_time": 1776657599999, "quote_volume": 472797.0301, "trades": 3872, "taker_buy_base": 27936.24, "taker_buy_quote": 255480.0694 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 9.2, "high": 9.37, "low": 9.1, "close": 9.25, "volume": 87786.01, "close_time": 1776671999999, "quote_volume": 810201.3434, "trades": 5759, "taker_buy_base": 47395.98, "taker_buy_quote": 437646.0286 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 9.25, "high": 9.31, "low": 9.16, "close": 9.22, "volume": 107559.68, "close_time": 1776686399999, "quote_volume": 993602.8697, "trades": 5210, "taker_buy_base": 53578.74, "taker_buy_quote": 494975.4803 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 9.21, "high": 9.3, "low": 9.15, "close": 9.27, "volume": 99981.32, "close_time": 1776700799999, "quote_volume": 923431.9793, "trades": 7672, "taker_buy_base": 52366.51, "taker_buy_quote": 483766.2895 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 9.28, "high": 9.37, "low": 9.21, "close": 9.33, "volume": 93591.38, "close_time": 1776715199999, "quote_volume": 870948.9264, "trades": 4757, "taker_buy_base": 46809.26, "taker_buy_quote": 435608.8411 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 9.33, "high": 9.41, "low": 9.27, "close": 9.29, "volume": 88445.96, "close_time": 1776729599999, "quote_volume": 825289.6034, "trades": 5770, "taker_buy_base": 44815.69, "taker_buy_quote": 418230.3339 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 9.29, "high": 9.36, "low": 9.24, "close": 9.3, "volume": 37437.25, "close_time": 1776743999999, "quote_volume": 348238.069, "trades": 2981, "taker_buy_base": 19067.36, "taker_buy_quote": 177468.7324 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 9.3, "high": 9.39, "low": 9.28, "close": 9.36, "volume": 43070.08, "close_time": 1776758399999, "quote_volume": 402327.4613, "trades": 2638, "taker_buy_base": 20170.15, "taker_buy_quote": 188461.7124 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 9.36, "high": 9.49, "low": 9.35, "close": 9.41, "volume": 71219.95, "close_time": 1776772799999, "quote_volume": 670860.9582, "trades": 4119, "taker_buy_base": 36579.86, "taker_buy_quote": 344529.8189 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 9.42, "high": 9.48, "low": 9.34, "close": 9.42, "volume": 109094.87, "close_time": 1776787199999, "quote_volume": 1025860.6589, "trades": 6472, "taker_buy_base": 51398.09, "taker_buy_quote": 483426.7406 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 9.43, "high": 9.45, "low": 9.24, "close": 9.27, "volume": 130425.07, "close_time": 1776801599999, "quote_volume": 1218701.134, "trades": 7367, "taker_buy_base": 59670.23, "taker_buy_quote": 557827.4715 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 9.27, "high": 9.42, "low": 9.26, "close": 9.4, "volume": 93759.07, "close_time": 1776815999999, "quote_volume": 876514.5738, "trades": 4511, "taker_buy_base": 48767.9, "taker_buy_quote": 455969.9199 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 9.4, "high": 9.54, "low": 9.38, "close": 9.51, "volume": 128983.55, "close_time": 1776830399999, "quote_volume": 1220589.4514, "trades": 5088, "taker_buy_base": 68260.74, "taker_buy_quote": 646051.7024 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 9.51, "high": 9.59, "low": 9.47, "close": 9.5, "volume": 143370.16, "close_time": 1776844799999, "quote_volume": 1365793.4849, "trades": 4685, "taker_buy_base": 79142.31, "taker_buy_quote": 754212.9607 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 9.51, "high": 9.55, "low": 9.47, "close": 9.53, "volume": 63650.25, "close_time": 1776859199999, "quote_volume": 605125.5005, "trades": 2048, "taker_buy_base": 24885.81, "taker_buy_quote": 236837.474 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 9.53, "high": 9.55, "low": 9.46, "close": 9.5, "volume": 141240.14, "close_time": 1776873599999, "quote_volume": 1344035.8311, "trades": 6202, "taker_buy_base": 74003.28, "taker_buy_quote": 704238.7416 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 9.5, "high": 9.52, "low": 9.38, "close": 9.42, "volume": 148015.81, "close_time": 1776887999999, "quote_volume": 1399326.0477, "trades": 3990, "taker_buy_base": 67651.65, "taker_buy_quote": 639790.9138 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 9.42, "high": 9.44, "low": 9.29, "close": 9.3, "volume": 99010.37, "close_time": 1776902399999, "quote_volume": 928347.5109, "trades": 3886, "taker_buy_base": 51309.73, "taker_buy_quote": 481676.9179 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.3, "high": 9.33, "low": 9.18, "close": 9.24, "volume": 66114.62, "close_time": 1776916799999, "quote_volume": 612820.4673, "trades": 3269, "taker_buy_base": 31283.67, "taker_buy_quote": 290078.4974 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 9.18, "high": 9.2, "low": 9.17, "close": 9.18, "volume": 4273.22, "close_time": 1776931199999, "quote_volume": 39232.4686, "trades": 156, "taker_buy_base": 2165.64, "taker_buy_quote": 19888.502 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 15.2, "high": 15.728, "low": 14.354, "close": 14.544, "volume": 17733.66, "close_time": 1714003199999, "quote_volume": 268107.02777, "trades": 3213, "taker_buy_base": 9728.89, "taker_buy_quote": 148001.73669 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 14.539, "high": 14.869, "low": 14.367, "close": 14.617, "volume": 19414.3, "close_time": 1714089599999, "quote_volume": 285175.30645, "trades": 3161, "taker_buy_base": 3855.25, "taker_buy_quote": 56426.98254 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 14.586, "high": 14.924, "low": 14.351, "close": 14.486, "volume": 4880.42, "close_time": 1714175999999, "quote_volume": 71446.17216, "trades": 2730, "taker_buy_base": 2426.86, "taker_buy_quote": 35533.11627 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 14.502, "high": 14.524, "low": 13.869, "close": 14.246, "volume": 7288.04, "close_time": 1714262399999, "quote_volume": 103098.11376, "trades": 1894, "taker_buy_base": 3228.32, "taker_buy_quote": 45745.29847 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 14.221, "high": 14.428, "low": 13.735, "close": 13.808, "volume": 5429.79, "close_time": 1714348799999, "quote_volume": 76757.69638, "trades": 1901, "taker_buy_base": 2833.18, "taker_buy_quote": 40185.36635 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 13.784, "high": 14.174, "low": 13.726, "close": 14.066, "volume": 5943.41, "close_time": 1714435199999, "quote_volume": 82825.79294, "trades": 2284, "taker_buy_base": 2963.75, "taker_buy_quote": 41313.31178 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 14.055, "high": 14.207, "low": 12.761, "close": 13.115, "volume": 16019.62, "close_time": 1714521599999, "quote_volume": 213558.33266, "trades": 4746, "taker_buy_base": 8636.9, "taker_buy_quote": 115260.1564 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 13.111, "high": 13.478, "low": 12.404, "close": 13.352, "volume": 19962.25, "close_time": 1714607999999, "quote_volume": 255809.85132, "trades": 4518, "taker_buy_base": 9990.64, "taker_buy_quote": 128118.09301 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 13.336, "high": 13.774, "low": 12.961, "close": 13.582, "volume": 8165.01, "close_time": 1714694399999, "quote_volume": 109691.62388, "trades": 2358, "taker_buy_base": 4466.54, "taker_buy_quote": 59999.27534 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 13.614, "high": 14.206, "low": 13.483, "close": 14.093, "volume": 10257.49, "close_time": 1714780799999, "quote_volume": 140318.58158, "trades": 1525, "taker_buy_base": 3401.52, "taker_buy_quote": 46719.65518 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 14.092, "high": 14.452, "low": 13.982, "close": 14.341, "volume": 8291.4, "close_time": 1714867199999, "quote_volume": 117864.19244, "trades": 1222, "taker_buy_base": 5826.56, "taker_buy_quote": 82738.89443 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 14.328, "high": 14.628, "low": 14.108, "close": 14.389, "volume": 6268.94, "close_time": 1714953599999, "quote_volume": 89853.93149, "trades": 2160, "taker_buy_base": 2709.75, "taker_buy_quote": 38788.12724 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 14.381, "high": 15.153, "low": 14.301, "close": 14.499, "volume": 12134.69, "close_time": 1715039999999, "quote_volume": 178873.2529, "trades": 2077, "taker_buy_base": 5862.67, "taker_buy_quote": 86233.48797 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 14.526, "high": 14.741, "low": 13.98, "close": 14.0, "volume": 9250.44, "close_time": 1715126399999, "quote_volume": 133146.70902, "trades": 1858, "taker_buy_base": 4479.12, "taker_buy_quote": 64537.59267 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 13.982, "high": 14.111, "low": 13.695, "close": 13.884, "volume": 11461.29, "close_time": 1715212799999, "quote_volume": 159416.92479, "trades": 2718, "taker_buy_base": 5148.88, "taker_buy_quote": 71672.49907 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 13.92, "high": 14.357, "low": 13.853, "close": 14.231, "volume": 39318.84, "close_time": 1715299199999, "quote_volume": 550437.89917, "trades": 7085, "taker_buy_base": 4150.33, "taker_buy_quote": 58166.53999 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 14.25, "high": 14.355, "low": 13.495, "close": 13.563, "volume": 8646.33, "close_time": 1715385599999, "quote_volume": 120162.29314, "trades": 2724, "taker_buy_base": 4198.82, "taker_buy_quote": 58328.23373 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 13.551, "high": 13.799, "low": 13.282, "close": 13.282, "volume": 3335.08, "close_time": 1715471999999, "quote_volume": 45193.74483, "trades": 679, "taker_buy_base": 1448.59, "taker_buy_quote": 19644.86199 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 13.302, "high": 13.587, "low": 13.287, "close": 13.548, "volume": 1799.62, "close_time": 1715558399999, "quote_volume": 24197.56503, "trades": 468, "taker_buy_base": 1108.53, "taker_buy_quote": 14895.60993 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 13.58, "high": 13.667, "low": 13.079, "close": 13.367, "volume": 8052.21, "close_time": 1715644799999, "quote_volume": 108035.72283, "trades": 2290, "taker_buy_base": 4708.79, "taker_buy_quote": 63104.83553 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 13.36, "high": 13.581, "low": 12.953, "close": 12.999, "volume": 12143.84, "close_time": 1715731199999, "quote_volume": 160487.41409, "trades": 3163, "taker_buy_base": 5311.99, "taker_buy_quote": 70375.63638 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 12.998, "high": 13.943, "low": 12.841, "close": 13.891, "volume": 9226.42, "close_time": 1715817599999, "quote_volume": 124443.5443, "trades": 1196, "taker_buy_base": 4332.0, "taker_buy_quote": 58360.56414 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 13.873, "high": 15.855, "low": 13.537, "close": 15.523, "volume": 47841.83, "close_time": 1715903999999, "quote_volume": 713722.58525, "trades": 7907, "taker_buy_base": 21301.38, "taker_buy_quote": 316286.39863 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 15.516, "high": 16.761, "low": 15.49, "close": 16.245, "volume": 70838.51, "close_time": 1715990399999, "quote_volume": 1139085.73052, "trades": 6923, "taker_buy_base": 35124.86, "taker_buy_quote": 563839.34422 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 16.249, "high": 16.564, "low": 16.056, "close": 16.329, "volume": 16770.96, "close_time": 1716076799999, "quote_volume": 273017.06737, "trades": 2016, "taker_buy_base": 7039.47, "taker_buy_quote": 114791.62311 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 16.348, "high": 17.133, "low": 16.303, "close": 16.569, "volume": 35813.65, "close_time": 1716163199999, "quote_volume": 596377.98839, "trades": 5239, "taker_buy_base": 17136.59, "taker_buy_quote": 285644.06564 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 16.575, "high": 17.458, "low": 16.374, "close": 17.261, "volume": 62660.33, "close_time": 1716249599999, "quote_volume": 1056034.22557, "trades": 6485, "taker_buy_base": 29034.97, "taker_buy_quote": 488369.81137 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 17.268, "high": 17.434, "low": 16.522, "close": 16.731, "volume": 19768.28, "close_time": 1716335999999, "quote_volume": 334635.53182, "trades": 2337, "taker_buy_base": 9887.76, "taker_buy_quote": 167413.12871 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 16.766, "high": 16.914, "low": 16.147, "close": 16.348, "volume": 12432.45, "close_time": 1716422399999, "quote_volume": 205463.81504, "trades": 2552, "taker_buy_base": 6137.41, "taker_buy_quote": 101124.08433 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 16.367, "high": 16.8, "low": 15.389, "close": 16.586, "volume": 36683.39, "close_time": 1716508799999, "quote_volume": 595740.47823, "trades": 6766, "taker_buy_base": 19642.82, "taker_buy_quote": 318697.46415 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 16.584, "high": 17.772, "low": 16.559, "close": 17.234, "volume": 40379.33, "close_time": 1716595199999, "quote_volume": 698405.01547, "trades": 5234, "taker_buy_base": 20118.53, "taker_buy_quote": 347701.52812 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 17.221, "high": 17.456, "low": 16.933, "close": 17.443, "volume": 4616.73, "close_time": 1716681599999, "quote_volume": 79164.82232, "trades": 1145, "taker_buy_base": 1764.99, "taker_buy_quote": 30276.24533 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 17.449, "high": 17.9, "low": 16.978, "close": 17.047, "volume": 10993.63, "close_time": 1716767999999, "quote_volume": 191165.14284, "trades": 1792, "taker_buy_base": 4108.61, "taker_buy_quote": 71830.41257 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 17.047, "high": 18.912, "low": 16.871, "close": 18.768, "volume": 42571.91, "close_time": 1716854399999, "quote_volume": 776108.62112, "trades": 10160, "taker_buy_base": 30824.7, "taker_buy_quote": 565418.17194 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 18.776, "high": 18.818, "low": 17.86, "close": 18.545, "volume": 16797.22, "close_time": 1716940799999, "quote_volume": 306420.94348, "trades": 3442, "taker_buy_base": 8288.85, "taker_buy_quote": 151085.44813 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 18.52, "high": 19.2, "low": 18.049, "close": 18.44, "volume": 15875.2, "close_time": 1717027199999, "quote_volume": 296068.84952, "trades": 3923, "taker_buy_base": 8214.54, "taker_buy_quote": 152797.74642 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 18.428, "high": 19.179, "low": 17.778, "close": 17.936, "volume": 14636.47, "close_time": 1717113599999, "quote_volume": 268171.32173, "trades": 3333, "taker_buy_base": 6632.74, "taker_buy_quote": 121728.67968 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 17.894, "high": 18.715, "low": 17.464, "close": 18.427, "volume": 16352.07, "close_time": 1717199999999, "quote_volume": 294728.44462, "trades": 3505, "taker_buy_base": 7022.45, "taker_buy_quote": 126813.42634 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 18.402, "high": 18.654, "low": 18.252, "close": 18.375, "volume": 18000.41, "close_time": 1717286399999, "quote_volume": 333342.62218, "trades": 3672, "taker_buy_base": 7953.72, "taker_buy_quote": 147355.78475 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 18.424, "high": 18.545, "low": 18.068, "close": 18.134, "volume": 8231.39, "close_time": 1717372799999, "quote_volume": 150914.81964, "trades": 1699, "taker_buy_base": 3426.88, "taker_buy_quote": 62702.52227 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 18.091, "high": 18.343, "low": 17.533, "close": 17.631, "volume": 11138.35, "close_time": 1717459199999, "quote_volume": 199939.19951, "trades": 2033, "taker_buy_base": 5076.05, "taker_buy_quote": 91143.31451 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 17.619, "high": 17.847, "low": 17.477, "close": 17.734, "volume": 6542.54, "close_time": 1717545599999, "quote_volume": 115801.44589, "trades": 1436, "taker_buy_base": 2384.45, "taker_buy_quote": 42211.14281 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 17.691, "high": 18.079, "low": 17.626, "close": 17.741, "volume": 10386.42, "close_time": 1717631999999, "quote_volume": 184924.8638, "trades": 2069, "taker_buy_base": 3692.96, "taker_buy_quote": 65870.39826 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 17.734, "high": 17.766, "low": 17.15, "close": 17.248, "volume": 11968.39, "close_time": 1717718399999, "quote_volume": 208306.38191, "trades": 2066, "taker_buy_base": 4570.3, "taker_buy_quote": 79602.7657 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 17.25, "high": 17.709, "low": 15.221, "close": 16.324, "volume": 32938.88, "close_time": 1717804799999, "quote_volume": 545838.95754, "trades": 4982, "taker_buy_base": 16404.43, "taker_buy_quote": 272795.72763 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 16.288, "high": 16.406, "low": 15.685, "close": 15.936, "volume": 7310.87, "close_time": 1717891199999, "quote_volume": 117053.70171, "trades": 1893, "taker_buy_base": 3951.11, "taker_buy_quote": 63236.01953 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 15.914, "high": 16.381, "low": 15.914, "close": 16.381, "volume": 3616.03, "close_time": 1717977599999, "quote_volume": 58156.63278, "trades": 546, "taker_buy_base": 1777.9, "taker_buy_quote": 28613.0214 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 16.366, "high": 16.366, "low": 15.784, "close": 15.885, "volume": 8067.75, "close_time": 1718063999999, "quote_volume": 129407.82468, "trades": 1807, "taker_buy_base": 3775.29, "taker_buy_quote": 60470.40248 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 15.866, "high": 15.874, "low": 14.681, "close": 14.977, "volume": 29751.61, "close_time": 1718150399999, "quote_volume": 454303.03507, "trades": 5188, "taker_buy_base": 12283.68, "taker_buy_quote": 188652.92003 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 15.021, "high": 16.225, "low": 14.745, "close": 15.987, "volume": 26069.55, "close_time": 1718236799999, "quote_volume": 408477.89226, "trades": 5247, "taker_buy_base": 12638.25, "taker_buy_quote": 197708.56337 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 16.003, "high": 16.038, "low": 15.05, "close": 15.158, "volume": 13898.14, "close_time": 1718323199999, "quote_volume": 214529.98105, "trades": 3708, "taker_buy_base": 8806.51, "taker_buy_quote": 135960.20269 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 15.197, "high": 15.466, "low": 14.469, "close": 14.742, "volume": 11248.79, "close_time": 1718409599999, "quote_volume": 168434.28317, "trades": 2213, "taker_buy_base": 5565.36, "taker_buy_quote": 83652.84337 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 14.703, "high": 15.095, "low": 14.703, "close": 14.863, "volume": 5418.03, "close_time": 1718495999999, "quote_volume": 80843.84562, "trades": 1144, "taker_buy_base": 2906.95, "taker_buy_quote": 43353.02079 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 14.821, "high": 15.206, "low": 14.57, "close": 15.116, "volume": 4551.93, "close_time": 1718582399999, "quote_volume": 67918.97271, "trades": 1967, "taker_buy_base": 2092.13, "taker_buy_quote": 31146.25377 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 15.134, "high": 15.198, "low": 14.007, "close": 14.514, "volume": 14094.15, "close_time": 1718668799999, "quote_volume": 203942.34742, "trades": 2725, "taker_buy_base": 5902.93, "taker_buy_quote": 86281.48143 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 14.53, "high": 14.587, "low": 12.987, "close": 13.979, "volume": 31095.41, "close_time": 1718755199999, "quote_volume": 421376.86688, "trades": 3976, "taker_buy_base": 14091.2, "taker_buy_quote": 191123.58772 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 13.991, "high": 14.483, "low": 13.985, "close": 14.348, "volume": 14671.03, "close_time": 1718841599999, "quote_volume": 209213.79604, "trades": 2905, "taker_buy_base": 6664.54, "taker_buy_quote": 95121.84945 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 14.34, "high": 14.834, "low": 14.202, "close": 14.236, "volume": 8891.01, "close_time": 1718927999999, "quote_volume": 128661.42475, "trades": 2549, "taker_buy_base": 4240.41, "taker_buy_quote": 61331.17802 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 14.248, "high": 14.577, "low": 13.841, "close": 13.843, "volume": 15897.35, "close_time": 1719014399999, "quote_volume": 226760.41969, "trades": 4346, "taker_buy_base": 6810.15, "taker_buy_quote": 97104.80923 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 13.847, "high": 13.9, "low": 13.466, "close": 13.476, "volume": 15236.53, "close_time": 1719100799999, "quote_volume": 209003.04749, "trades": 2682, "taker_buy_base": 9753.5, "taker_buy_quote": 133854.6677 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 13.483, "high": 13.676, "low": 13.127, "close": 13.173, "volume": 9734.33, "close_time": 1719187199999, "quote_volume": 130677.6098, "trades": 2874, "taker_buy_base": 4362.31, "taker_buy_quote": 58538.85185 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 13.188, "high": 13.675, "low": 12.65, "close": 13.618, "volume": 27052.85, "close_time": 1719273599999, "quote_volume": 356668.58137, "trades": 5521, "taker_buy_base": 11240.76, "taker_buy_quote": 148566.91478 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 13.621, "high": 14.282, "low": 13.564, "close": 14.2, "volume": 24030.26, "close_time": 1719359999999, "quote_volume": 335617.38082, "trades": 4204, "taker_buy_base": 9006.55, "taker_buy_quote": 125499.62025 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 14.207, "high": 14.288, "low": 13.857, "close": 13.907, "volume": 22604.39, "close_time": 1719446399999, "quote_volume": 317838.97692, "trades": 5026, "taker_buy_base": 12468.02, "taker_buy_quote": 174971.61485 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 13.918, "high": 14.54, "low": 13.602, "close": 14.362, "volume": 26254.93, "close_time": 1719532799999, "quote_volume": 371159.25604, "trades": 4978, "taker_buy_base": 13195.29, "taker_buy_quote": 186580.76318 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 14.412, "high": 14.577, "low": 13.753, "close": 13.765, "volume": 14341.26, "close_time": 1719619199999, "quote_volume": 204891.58984, "trades": 3330, "taker_buy_base": 6249.86, "taker_buy_quote": 89346.14194 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 13.776, "high": 14.14, "low": 13.464, "close": 13.497, "volume": 13376.2, "close_time": 1719705599999, "quote_volume": 184467.61302, "trades": 2857, "taker_buy_base": 8113.06, "taker_buy_quote": 111767.32253 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 13.469, "high": 14.326, "low": 13.451, "close": 14.257, "volume": 20567.49, "close_time": 1719791999999, "quote_volume": 283024.40413, "trades": 3247, "taker_buy_base": 11884.53, "taker_buy_quote": 163601.1075 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 14.263, "high": 14.561, "low": 14.205, "close": 14.315, "volume": 13531.36, "close_time": 1719878399999, "quote_volume": 194564.59041, "trades": 2943, "taker_buy_base": 5192.14, "taker_buy_quote": 74604.83504 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 14.323, "high": 14.723, "low": 14.24, "close": 14.39, "volume": 16814.13, "close_time": 1719964799999, "quote_volume": 243735.56461, "trades": 4262, "taker_buy_base": 7638.52, "taker_buy_quote": 110813.09657 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 14.39, "high": 14.57, "low": 13.531, "close": 13.581, "volume": 31738.85, "close_time": 1720051199999, "quote_volume": 450756.58469, "trades": 6116, "taker_buy_base": 13224.98, "taker_buy_quote": 187379.25368 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 13.567, "high": 13.728, "low": 12.51, "close": 12.519, "volume": 43087.19, "close_time": 1720137599999, "quote_volume": 563050.73374, "trades": 9077, "taker_buy_base": 18544.69, "taker_buy_quote": 242479.32297 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 12.521, "high": 12.534, "low": 11.07, "close": 12.285, "volume": 112534.05, "close_time": 1720223999999, "quote_volume": 1326131.05536, "trades": 15105, "taker_buy_base": 51696.33, "taker_buy_quote": 609680.59064 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 12.312, "high": 13.276, "low": 12.17, "close": 13.178, "volume": 30565.87, "close_time": 1720310399999, "quote_volume": 389924.82902, "trades": 4965, "taker_buy_base": 13633.5, "taker_buy_quote": 174775.35953 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 13.194, "high": 13.194, "low": 12.274, "close": 12.351, "volume": 30885.33, "close_time": 1720396799999, "quote_volume": 391863.09736, "trades": 3775, "taker_buy_base": 16444.86, "taker_buy_quote": 208592.47338 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 12.258, "high": 13.528, "low": 11.79, "close": 13.114, "volume": 41683.26, "close_time": 1720483199999, "quote_volume": 538488.22887, "trades": 5726, "taker_buy_base": 20459.18, "taker_buy_quote": 264169.86669 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 13.09, "high": 13.309, "low": 12.74, "close": 12.827, "volume": 36208.43, "close_time": 1720569599999, "quote_volume": 470880.58164, "trades": 6580, "taker_buy_base": 16732.86, "taker_buy_quote": 217881.45153 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 12.835, "high": 13.169, "low": 12.7, "close": 12.797, "volume": 25042.66, "close_time": 1720655999999, "quote_volume": 322905.47604, "trades": 4309, "taker_buy_base": 13072.63, "taker_buy_quote": 168631.90255 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 12.78, "high": 13.157, "low": 12.295, "close": 12.336, "volume": 33468.11, "close_time": 1720742399999, "quote_volume": 428652.80944, "trades": 5262, "taker_buy_base": 17420.04, "taker_buy_quote": 223641.31236 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 12.367, "high": 12.826, "low": 12.232, "close": 12.74, "volume": 31156.58, "close_time": 1720828799999, "quote_volume": 388458.63296, "trades": 3825, "taker_buy_base": 16797.76, "taker_buy_quote": 209262.63026 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 12.728, "high": 13.138, "low": 12.71, "close": 13.022, "volume": 24779.61, "close_time": 1720915199999, "quote_volume": 321494.9452, "trades": 4850, "taker_buy_base": 13404.75, "taker_buy_quote": 173825.39875 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 13.052, "high": 13.524, "low": 12.895, "close": 13.432, "volume": 36598.84, "close_time": 1721001599999, "quote_volume": 483555.4563, "trades": 5669, "taker_buy_base": 17004.06, "taker_buy_quote": 224967.23638 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 13.455, "high": 14.513, "low": 13.413, "close": 14.393, "volume": 55560.29, "close_time": 1721087999999, "quote_volume": 777260.64969, "trades": 9507, "taker_buy_base": 29376.05, "taker_buy_quote": 411546.61244 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 14.412, "high": 14.627, "low": 13.816, "close": 14.223, "volume": 58596.08, "close_time": 1721174399999, "quote_volume": 834804.2126, "trades": 9871, "taker_buy_base": 27774.2, "taker_buy_quote": 395594.52528 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 14.214, "high": 14.503, "low": 13.735, "close": 13.737, "volume": 38891.77, "close_time": 1721260799999, "quote_volume": 553261.85573, "trades": 7225, "taker_buy_base": 16886.91, "taker_buy_quote": 240020.07223 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 13.736, "high": 14.019, "low": 13.42, "close": 13.587, "volume": 39705.27, "close_time": 1721347199999, "quote_volume": 545538.93847, "trades": 5949, "taker_buy_base": 16749.89, "taker_buy_quote": 230340.17568 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 13.608, "high": 14.142, "low": 13.345, "close": 14.087, "volume": 38885.92, "close_time": 1721433599999, "quote_volume": 536399.89697, "trades": 6928, "taker_buy_base": 21465.19, "taker_buy_quote": 297152.93681 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 14.091, "high": 14.338, "low": 13.873, "close": 14.271, "volume": 24762.83, "close_time": 1721519999999, "quote_volume": 349385.78495, "trades": 3588, "taker_buy_base": 11705.39, "taker_buy_quote": 165237.43417 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 14.251, "high": 15.013, "low": 13.957, "close": 14.808, "volume": 47861.52, "close_time": 1721606399999, "quote_volume": 693402.53568, "trades": 5486, "taker_buy_base": 23942.07, "taker_buy_quote": 347631.77554 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 14.82, "high": 14.879, "low": 13.79, "close": 13.93, "volume": 33235.79, "close_time": 1721692799999, "quote_volume": 473795.28402, "trades": 2551, "taker_buy_base": 12216.02, "taker_buy_quote": 174496.73297 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 13.94, "high": 14.16, "low": 13.5, "close": 13.91, "volume": 26659.87, "close_time": 1721779199999, "quote_volume": 370519.96043, "trades": 1499, "taker_buy_base": 11343.09, "taker_buy_quote": 157755.66846 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 13.91, "high": 13.96, "low": 13.26, "close": 13.36, "volume": 37437.97, "close_time": 1721865599999, "quote_volume": 512655.54973, "trades": 1851, "taker_buy_base": 15893.06, "taker_buy_quote": 217891.5861 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 13.42, "high": 13.43, "low": 12.47, "close": 12.93, "volume": 35274.18, "close_time": 1721951999999, "quote_volume": 455281.04939, "trades": 1797, "taker_buy_base": 14780.02, "taker_buy_quote": 191253.6271 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 12.94, "high": 13.64, "low": 12.92, "close": 13.53, "volume": 33876.86, "close_time": 1722038399999, "quote_volume": 453268.2207, "trades": 1785, "taker_buy_base": 14470.62, "taker_buy_quote": 193862.3327 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 13.53, "high": 13.88, "low": 13.27, "close": 13.56, "volume": 27891.18, "close_time": 1722124799999, "quote_volume": 379703.6319, "trades": 1470, "taker_buy_base": 12532.79, "taker_buy_quote": 170492.0127 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 13.53, "high": 13.64, "low": 13.2, "close": 13.3, "volume": 20203.35, "close_time": 1722211199999, "quote_volume": 271492.7731, "trades": 1012, "taker_buy_base": 9393.6, "taker_buy_quote": 126338.0754 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 13.31, "high": 13.91, "low": 13.31, "close": 13.55, "volume": 38589.25, "close_time": 1722297599999, "quote_volume": 528343.5925, "trades": 1503, "taker_buy_base": 23217.3, "taker_buy_quote": 318208.6935 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 13.54, "high": 13.79, "low": 12.98, "close": 13.14, "volume": 14455.67, "close_time": 1722383999999, "quote_volume": 193425.3587, "trades": 1298, "taker_buy_base": 6832.68, "taker_buy_quote": 91444.2531 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 13.1, "high": 13.39, "low": 12.77, "close": 12.82, "volume": 16409.76, "close_time": 1722470399999, "quote_volume": 214617.5833, "trades": 1646, "taker_buy_base": 6182.5, "taker_buy_quote": 81048.2983 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 12.83, "high": 13.09, "low": 12.12, "close": 12.89, "volume": 26189.46, "close_time": 1722556799999, "quote_volume": 329605.9221, "trades": 3624, "taker_buy_base": 12873.91, "taker_buy_quote": 162778.5869 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 12.88, "high": 12.93, "low": 11.76, "close": 11.92, "volume": 39564.87, "close_time": 1722643199999, "quote_volume": 479491.15426, "trades": 3792, "taker_buy_base": 12194.83, "taker_buy_quote": 148117.3628 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 11.89, "high": 12.12, "low": 11.33, "close": 11.7, "volume": 31641.37, "close_time": 1722729599999, "quote_volume": 370784.88835, "trades": 2367, "taker_buy_base": 14935.06, "taker_buy_quote": 175530.4698 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 11.69, "high": 11.77, "low": 10.48, "close": 10.88, "volume": 54299.36, "close_time": 1722815999999, "quote_volume": 602121.67213, "trades": 3485, "taker_buy_base": 20464.13, "taker_buy_quote": 228123.38218 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 10.91, "high": 10.95, "low": 8.08, "close": 9.49, "volume": 275434.37, "close_time": 1722902399999, "quote_volume": 2507349.28591, "trades": 16206, "taker_buy_base": 122129.2, "taker_buy_quote": 1112861.2121 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 9.51, "high": 10.68, "low": 9.5, "close": 10.06, "volume": 103492.48, "close_time": 1722988799999, "quote_volume": 1045999.3326, "trades": 6164, "taker_buy_base": 46537.57, "taker_buy_quote": 472654.3445 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 10.06, "high": 10.48, "low": 9.43, "close": 9.48, "volume": 62608.15, "close_time": 1723075199999, "quote_volume": 622428.9739, "trades": 2676, "taker_buy_base": 29063.74, "taker_buy_quote": 287019.7962 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 9.49, "high": 10.83, "low": 9.36, "close": 10.74, "volume": 55917.71, "close_time": 1723161599999, "quote_volume": 566520.2174, "trades": 2468, "taker_buy_base": 34103.11, "taker_buy_quote": 346496.8213 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 10.71, "high": 10.72, "low": 10.17, "close": 10.53, "volume": 25347.92, "close_time": 1723247999999, "quote_volume": 265059.3544, "trades": 1293, "taker_buy_base": 11246.82, "taker_buy_quote": 117723.844 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 10.53, "high": 10.7, "low": 10.48, "close": 10.55, "volume": 17326.91, "close_time": 1723334399999, "quote_volume": 183453.8494, "trades": 863, "taker_buy_base": 9871.07, "taker_buy_quote": 104461.3429 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 10.55, "high": 10.84, "low": 9.95, "close": 9.99, "volume": 22769.38, "close_time": 1723420799999, "quote_volume": 236481.3866, "trades": 1398, "taker_buy_base": 8150.65, "taker_buy_quote": 84997.2423 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 10.0, "high": 10.75, "low": 9.94, "close": 10.55, "volume": 31383.37, "close_time": 1723507199999, "quote_volume": 328273.2523, "trades": 1831, "taker_buy_base": 15433.5, "taker_buy_quote": 161450.0357 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 10.55, "high": 10.69, "low": 10.1, "close": 10.54, "volume": 27227.36, "close_time": 1723593599999, "quote_volume": 284838.0497, "trades": 1421, "taker_buy_base": 14970.25, "taker_buy_quote": 157130.2786 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 10.57, "high": 10.75, "low": 10.21, "close": 10.4, "volume": 25089.11, "close_time": 1723679999999, "quote_volume": 264109.5704, "trades": 1203, "taker_buy_base": 11165.7, "taker_buy_quote": 117550.3926 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 10.4, "high": 10.7, "low": 10.0, "close": 10.18, "volume": 35023.5, "close_time": 1723766399999, "quote_volume": 362688.7377, "trades": 1624, "taker_buy_base": 16011.84, "taker_buy_quote": 166477.1396 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 10.18, "high": 10.39, "low": 9.93, "close": 10.14, "volume": 21059.34, "close_time": 1723852799999, "quote_volume": 215013.8633, "trades": 1061, "taker_buy_base": 12976.39, "taker_buy_quote": 133146.1118 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 10.13, "high": 10.18, "low": 10.04, "close": 10.14, "volume": 11590.6, "close_time": 1723939199999, "quote_volume": 117299.7913, "trades": 1207, "taker_buy_base": 5633.98, "taker_buy_quote": 57051.0079 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 10.14, "high": 10.48, "low": 10.06, "close": 10.08, "volume": 12890.72, "close_time": 1724025599999, "quote_volume": 132647.103, "trades": 1450, "taker_buy_base": 6046.07, "taker_buy_quote": 62244.0317 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 10.07, "high": 10.2, "low": 9.96, "close": 10.18, "volume": 20471.17, "close_time": 1724111999999, "quote_volume": 205511.9436, "trades": 1250, "taker_buy_base": 9372.25, "taker_buy_quote": 94296.5298 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 10.2, "high": 10.55, "low": 10.05, "close": 10.28, "volume": 25043.88, "close_time": 1724198399999, "quote_volume": 257632.6896, "trades": 2388, "taker_buy_base": 8703.05, "taker_buy_quote": 90194.4468 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 10.25, "high": 11.43, "low": 10.16, "close": 11.22, "volume": 26192.62, "close_time": 1724284799999, "quote_volume": 285430.0292, "trades": 2511, "taker_buy_base": 15632.92, "taker_buy_quote": 170585.1014 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 11.22, "high": 11.61, "low": 11.16, "close": 11.48, "volume": 35390.77, "close_time": 1724371199999, "quote_volume": 403835.5807, "trades": 3421, "taker_buy_base": 18408.3, "taker_buy_quote": 209016.787 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 11.5, "high": 12.21, "low": 11.47, "close": 12.06, "volume": 45295.23, "close_time": 1724457599999, "quote_volume": 537028.5854, "trades": 3098, "taker_buy_base": 29235.39, "taker_buy_quote": 347326.2132 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 12.06, "high": 12.56, "low": 11.9, "close": 12.35, "volume": 23106.79, "close_time": 1724543999999, "quote_volume": 282177.4583, "trades": 1931, "taker_buy_base": 10556.53, "taker_buy_quote": 128807.4457 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 12.31, "high": 12.38, "low": 11.97, "close": 12.11, "volume": 20167.14, "close_time": 1724630399999, "quote_volume": 244825.1611, "trades": 2383, "taker_buy_base": 10492.75, "taker_buy_quote": 127451.9747 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 12.13, "high": 12.7, "low": 11.85, "close": 11.85, "volume": 67846.72, "close_time": 1724716799999, "quote_volume": 830784.3732, "trades": 8348, "taker_buy_base": 32312.32, "taker_buy_quote": 395516.0978 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 11.89, "high": 12.05, "low": 10.9, "close": 11.17, "volume": 75687.37, "close_time": 1724803199999, "quote_volume": 874415.091, "trades": 6669, "taker_buy_base": 33652.92, "taker_buy_quote": 389219.696 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 11.17, "high": 11.71, "low": 10.93, "close": 11.18, "volume": 65920.81, "close_time": 1724889599999, "quote_volume": 741463.6882, "trades": 5440, "taker_buy_base": 34418.14, "taker_buy_quote": 387152.3013 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 11.19, "high": 11.47, "low": 10.82, "close": 10.95, "volume": 42193.8, "close_time": 1724975999999, "quote_volume": 470806.515, "trades": 2916, "taker_buy_base": 20454.98, "taker_buy_quote": 228535.0412 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 10.94, "high": 11.19, "low": 10.51, "close": 11.11, "volume": 56865.21, "close_time": 1725062399999, "quote_volume": 620587.1607, "trades": 2904, "taker_buy_base": 26844.38, "taker_buy_quote": 292448.1463 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 11.12, "high": 11.2, "low": 10.8, "close": 11.04, "volume": 37888.05, "close_time": 1725148799999, "quote_volume": 419235.3972, "trades": 1426, "taker_buy_base": 16882.38, "taker_buy_quote": 187130.1453 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 11.01, "high": 11.01, "low": 10.23, "close": 10.37, "volume": 68946.14, "close_time": 1725235199999, "quote_volume": 738802.4831, "trades": 2566, "taker_buy_base": 30353.16, "taker_buy_quote": 324943.09 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 10.36, "high": 10.83, "low": 10.33, "close": 10.77, "volume": 45061.66, "close_time": 1725321599999, "quote_volume": 476645.7387, "trades": 2414, "taker_buy_base": 22914.43, "taker_buy_quote": 242334.222 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 10.77, "high": 10.87, "low": 10.22, "close": 10.32, "volume": 42105.76, "close_time": 1725407999999, "quote_volume": 440189.15, "trades": 1883, "taker_buy_base": 23264.67, "taker_buy_quote": 242933.0308 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 10.31, "high": 10.5, "low": 9.83, "close": 10.33, "volume": 72455.17, "close_time": 1725494399999, "quote_volume": 740497.5484, "trades": 2708, "taker_buy_base": 28117.12, "taker_buy_quote": 288260.3148 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 10.33, "high": 10.39, "low": 9.92, "close": 10.02, "volume": 47726.26, "close_time": 1725580799999, "quote_volume": 483009.9079, "trades": 2487, "taker_buy_base": 23383.61, "taker_buy_quote": 236610.0664 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 10.03, "high": 10.17, "low": 9.29, "close": 9.58, "volume": 85468.18, "close_time": 1725667199999, "quote_volume": 832087.6791, "trades": 3929, "taker_buy_base": 33211.0, "taker_buy_quote": 324867.4838 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 9.57, "high": 10.16, "low": 9.56, "close": 10.03, "volume": 37088.19, "close_time": 1725753599999, "quote_volume": 367731.325, "trades": 1387, "taker_buy_base": 17694.38, "taker_buy_quote": 175355.4373 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 10.04, "high": 10.45, "low": 9.99, "close": 10.36, "volume": 33016.5, "close_time": 1725839999999, "quote_volume": 338016.9623, "trades": 1790, "taker_buy_base": 16297.59, "taker_buy_quote": 167003.0263 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 10.38, "high": 10.88, "low": 10.28, "close": 10.54, "volume": 63040.08, "close_time": 1725926399999, "quote_volume": 667129.3559, "trades": 4064, "taker_buy_base": 31822.09, "taker_buy_quote": 337122.8522 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 10.55, "high": 10.73, "low": 10.34, "close": 10.59, "volume": 40510.67, "close_time": 1726012799999, "quote_volume": 426872.3976, "trades": 2394, "taker_buy_base": 22403.74, "taker_buy_quote": 236331.3443 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 10.59, "high": 10.59, "low": 10.18, "close": 10.4, "volume": 45545.26, "close_time": 1726099199999, "quote_volume": 473359.2148, "trades": 2168, "taker_buy_base": 23469.89, "taker_buy_quote": 243910.8635 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 10.4, "high": 10.8, "low": 10.39, "close": 10.79, "volume": 39905.6, "close_time": 1726185599999, "quote_volume": 423942.812, "trades": 3020, "taker_buy_base": 21699.71, "taker_buy_quote": 230698.8128 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 10.79, "high": 11.56, "low": 10.64, "close": 11.46, "volume": 50016.9, "close_time": 1726271999999, "quote_volume": 559027.6191, "trades": 4160, "taker_buy_base": 25257.02, "taker_buy_quote": 282050.429 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 11.46, "high": 11.47, "low": 11.22, "close": 11.31, "volume": 26902.59, "close_time": 1726358399999, "quote_volume": 305363.6198, "trades": 1330, "taker_buy_base": 12460.97, "taker_buy_quote": 141404.3166 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 11.31, "high": 11.35, "low": 10.8, "close": 10.81, "volume": 28727.91, "close_time": 1726444799999, "quote_volume": 320130.1729, "trades": 2711, "taker_buy_base": 11617.21, "taker_buy_quote": 129824.5523 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 10.79, "high": 10.82, "low": 10.41, "close": 10.55, "volume": 47011.9, "close_time": 1726531199999, "quote_volume": 499207.2321, "trades": 2430, "taker_buy_base": 22241.93, "taker_buy_quote": 235751.9992 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 10.56, "high": 10.92, "low": 10.45, "close": 10.64, "volume": 32328.95, "close_time": 1726617599999, "quote_volume": 344821.1403, "trades": 1379, "taker_buy_base": 15652.88, "taker_buy_quote": 167117.9357 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 10.61, "high": 10.89, "low": 10.29, "close": 10.89, "volume": 43494.76, "close_time": 1726703999999, "quote_volume": 456176.1523, "trades": 2120, "taker_buy_base": 21779.91, "taker_buy_quote": 228670.4946 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 10.9, "high": 11.39, "low": 10.9, "close": 11.19, "volume": 46870.9, "close_time": 1726790399999, "quote_volume": 522242.9947, "trades": 3258, "taker_buy_base": 25156.32, "taker_buy_quote": 280366.3414 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 11.21, "high": 11.74, "low": 11.13, "close": 11.44, "volume": 30786.96, "close_time": 1726876799999, "quote_volume": 355046.4762, "trades": 1968, "taker_buy_base": 17034.83, "taker_buy_quote": 196530.7595 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 11.41, "high": 11.54, "low": 10.4, "close": 11.51, "volume": 36219.67, "close_time": 1726963199999, "quote_volume": 410150.6837, "trades": 1855, "taker_buy_base": 16187.3, "taker_buy_quote": 183908.3507 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 11.53, "high": 11.53, "low": 10.82, "close": 11.13, "volume": 35196.27, "close_time": 1727049599999, "quote_volume": 392665.8684, "trades": 1898, "taker_buy_base": 12399.0, "taker_buy_quote": 138734.2944 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 11.13, "high": 11.61, "low": 10.94, "close": 11.41, "volume": 28554.89, "close_time": 1727135999999, "quote_volume": 325641.9811, "trades": 2848, "taker_buy_base": 13739.06, "taker_buy_quote": 156816.6354 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 11.41, "high": 12.22, "low": 11.21, "close": 12.15, "volume": 48827.48, "close_time": 1727222399999, "quote_volume": 570234.5494, "trades": 4316, "taker_buy_base": 26316.75, "taker_buy_quote": 307852.5064 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 12.15, "high": 12.56, "low": 12.05, "close": 12.11, "volume": 47508.06, "close_time": 1727308799999, "quote_volume": 582364.1286, "trades": 3599, "taker_buy_base": 25002.94, "taker_buy_quote": 307564.8454 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 12.12, "high": 12.75, "low": 11.87, "close": 12.57, "volume": 80880.24, "close_time": 1727395199999, "quote_volume": 999441.6619, "trades": 4197, "taker_buy_base": 42417.46, "taker_buy_quote": 523478.8114 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 12.56, "high": 12.9, "low": 12.46, "close": 12.68, "volume": 65675.22, "close_time": 1727481599999, "quote_volume": 835424.0187, "trades": 3687, "taker_buy_base": 34506.57, "taker_buy_quote": 439693.5648 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 12.67, "high": 12.98, "low": 12.37, "close": 12.94, "volume": 58200.38, "close_time": 1727567999999, "quote_volume": 741536.9082, "trades": 3739, "taker_buy_base": 24734.93, "taker_buy_quote": 315864.8733 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 12.96, "high": 12.98, "low": 12.45, "close": 12.47, "volume": 47257.14, "close_time": 1727654399999, "quote_volume": 596211.3268, "trades": 4973, "taker_buy_base": 21756.14, "taker_buy_quote": 274790.4311 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 12.45, "high": 12.46, "low": 11.76, "close": 11.86, "volume": 62506.96, "close_time": 1727740799999, "quote_volume": 756157.6599, "trades": 3036, "taker_buy_base": 28503.83, "taker_buy_quote": 344917.8894 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 11.84, "high": 12.26, "low": 10.81, "close": 11.02, "volume": 76462.82, "close_time": 1727827199999, "quote_volume": 879500.0748, "trades": 4833, "taker_buy_base": 35453.81, "taker_buy_quote": 407331.7439 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 11.0, "high": 11.31, "low": 10.46, "close": 10.67, "volume": 78024.85, "close_time": 1727913599999, "quote_volume": 847530.0022, "trades": 3364, "taker_buy_base": 38724.18, "taker_buy_quote": 420745.8465 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 10.68, "high": 10.87, "low": 10.33, "close": 10.66, "volume": 47855.47, "close_time": 1727999999999, "quote_volume": 506486.3283, "trades": 2391, "taker_buy_base": 25465.15, "taker_buy_quote": 269188.6116 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 10.67, "high": 11.24, "low": 10.6, "close": 11.08, "volume": 47923.67, "close_time": 1728086399999, "quote_volume": 525970.7074, "trades": 2045, "taker_buy_base": 24535.68, "taker_buy_quote": 269517.5306 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 11.08, "high": 11.38, "low": 10.99, "close": 11.27, "volume": 29670.71, "close_time": 1728172799999, "quote_volume": 333140.0853, "trades": 1248, "taker_buy_base": 13426.88, "taker_buy_quote": 150862.193 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 11.22, "high": 11.4, "low": 11.16, "close": 11.28, "volume": 33169.94, "close_time": 1728259199999, "quote_volume": 373724.0822, "trades": 1308, "taker_buy_base": 15296.95, "taker_buy_quote": 172450.3091 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 11.27, "high": 11.74, "low": 11.07, "close": 11.15, "volume": 55486.63, "close_time": 1728345599999, "quote_volume": 634244.1618, "trades": 2965, "taker_buy_base": 23169.87, "taker_buy_quote": 265495.3928 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 11.17, "high": 11.28, "low": 10.75, "close": 10.82, "volume": 36853.77, "close_time": 1728431999999, "quote_volume": 405117.0542, "trades": 2058, "taker_buy_base": 18376.13, "taker_buy_quote": 202300.7666 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 10.85, "high": 10.96, "low": 10.41, "close": 10.53, "volume": 45097.99, "close_time": 1728518399999, "quote_volume": 482212.8024, "trades": 2333, "taker_buy_base": 24898.09, "taker_buy_quote": 266957.5031 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 10.54, "high": 10.73, "low": 10.24, "close": 10.55, "volume": 69397.54, "close_time": 1728604799999, "quote_volume": 730838.409, "trades": 1859, "taker_buy_base": 35124.08, "taker_buy_quote": 370489.4482 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 10.53, "high": 11.03, "low": 10.5, "close": 10.9, "volume": 31350.38, "close_time": 1728691199999, "quote_volume": 338689.0336, "trades": 1868, "taker_buy_base": 16117.3, "taker_buy_quote": 173996.0282 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 10.91, "high": 11.21, "low": 10.8, "close": 11.0, "volume": 45064.49, "close_time": 1728777599999, "quote_volume": 496782.0619, "trades": 2042, "taker_buy_base": 16523.21, "taker_buy_quote": 182494.8941 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 11.01, "high": 11.07, "low": 10.61, "close": 10.75, "volume": 35327.66, "close_time": 1728863999999, "quote_volume": 381361.6691, "trades": 2138, "taker_buy_base": 12560.2, "taker_buy_quote": 136130.4041 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 10.74, "high": 11.35, "low": 10.61, "close": 11.26, "volume": 39057.77, "close_time": 1728950399999, "quote_volume": 433721.7179, "trades": 2657, "taker_buy_base": 20842.59, "taker_buy_quote": 231392.5994 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 11.29, "high": 11.69, "low": 10.94, "close": 11.46, "volume": 58869.14, "close_time": 1729036799999, "quote_volume": 670096.091, "trades": 3684, "taker_buy_base": 29688.27, "taker_buy_quote": 337935.1943 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 11.46, "high": 11.53, "low": 11.07, "close": 11.24, "volume": 29035.82, "close_time": 1729123199999, "quote_volume": 327777.4297, "trades": 1934, "taker_buy_base": 15626.84, "taker_buy_quote": 176430.7087 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 11.27, "high": 11.35, "low": 10.86, "close": 11.03, "volume": 21989.79, "close_time": 1729209599999, "quote_volume": 242873.6088, "trades": 1497, "taker_buy_base": 9604.52, "taker_buy_quote": 106191.321 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 11.02, "high": 11.5, "low": 10.98, "close": 11.47, "volume": 29017.68, "close_time": 1729295999999, "quote_volume": 329485.0172, "trades": 2051, "taker_buy_base": 17579.55, "taker_buy_quote": 199949.2697 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 11.49, "high": 11.6, "low": 11.3, "close": 11.43, "volume": 20360.45, "close_time": 1729382399999, "quote_volume": 232134.3283, "trades": 1074, "taker_buy_base": 10959.08, "taker_buy_quote": 124913.5306 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 11.44, "high": 12.03, "low": 11.28, "close": 11.97, "volume": 39588.13, "close_time": 1729468799999, "quote_volume": 464841.0731, "trades": 2651, "taker_buy_base": 17493.91, "taker_buy_quote": 205030.4414 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 11.97, "high": 12.02, "low": 11.54, "close": 11.72, "volume": 32253.63, "close_time": 1729555199999, "quote_volume": 379440.1176, "trades": 2738, "taker_buy_base": 16181.82, "taker_buy_quote": 190475.448 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 11.72, "high": 12.33, "low": 11.59, "close": 11.97, "volume": 76704.32, "close_time": 1729641599999, "quote_volume": 925776.8749, "trades": 6615, "taker_buy_base": 38776.58, "taker_buy_quote": 468488.9763 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 11.97, "high": 12.0, "low": 11.01, "close": 11.32, "volume": 59567.42, "close_time": 1729727999999, "quote_volume": 676907.9342, "trades": 3305, "taker_buy_base": 21294.49, "taker_buy_quote": 241965.3859 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 11.32, "high": 11.63, "low": 11.21, "close": 11.61, "volume": 33153.52, "close_time": 1729814399999, "quote_volume": 378395.6204, "trades": 1863, "taker_buy_base": 16039.43, "taker_buy_quote": 183082.375 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 11.62, "high": 12.09, "low": 10.8, "close": 11.12, "volume": 86735.3, "close_time": 1729900799999, "quote_volume": 1002494.0368, "trades": 7201, "taker_buy_base": 43980.74, "taker_buy_quote": 512337.2306 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 11.09, "high": 11.37, "low": 10.81, "close": 11.01, "volume": 57805.35, "close_time": 1729987199999, "quote_volume": 640478.089, "trades": 4855, "taker_buy_base": 31481.32, "taker_buy_quote": 349303.0676 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 10.97, "high": 11.16, "low": 10.83, "close": 10.97, "volume": 27459.35, "close_time": 1730073599999, "quote_volume": 301472.7432, "trades": 1708, "taker_buy_base": 14400.24, "taker_buy_quote": 158141.689 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 10.96, "high": 11.25, "low": 10.71, "close": 11.19, "volume": 76242.45, "close_time": 1730159999999, "quote_volume": 838026.6185, "trades": 4198, "taker_buy_base": 43959.05, "taker_buy_quote": 483577.6207 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 11.19, "high": 11.8, "low": 11.15, "close": 11.8, "volume": 68031.18, "close_time": 1730246399999, "quote_volume": 786413.6785, "trades": 3008, "taker_buy_base": 38027.96, "taker_buy_quote": 439493.804 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 11.8, "high": 12.45, "low": 11.66, "close": 12.39, "volume": 88858.88, "close_time": 1730332799999, "quote_volume": 1078486.4933, "trades": 4595, "taker_buy_base": 43582.6, "taker_buy_quote": 528532.5716 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 12.45, "high": 12.46, "low": 11.31, "close": 11.42, "volume": 58201.01, "close_time": 1730419199999, "quote_volume": 688003.5634, "trades": 3441, "taker_buy_base": 24199.4, "taker_buy_quote": 286031.1431 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 11.41, "high": 11.72, "low": 11.13, "close": 11.24, "volume": 72130.44, "close_time": 1730505599999, "quote_volume": 820286.4205, "trades": 4261, "taker_buy_base": 34498.69, "taker_buy_quote": 392615.9104 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 11.24, "high": 11.4, "low": 11.07, "close": 11.17, "volume": 41854.75, "close_time": 1730591999999, "quote_volume": 468237.0307, "trades": 3547, "taker_buy_base": 21787.09, "taker_buy_quote": 243674.2334 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 11.19, "high": 11.22, "low": 10.51, "close": 10.76, "volume": 61918.12, "close_time": 1730678399999, "quote_volume": 670605.1083, "trades": 5448, "taker_buy_base": 27456.77, "taker_buy_quote": 297457.45 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 10.75, "high": 10.99, "low": 10.06, "close": 10.23, "volume": 70104.71, "close_time": 1730764799999, "quote_volume": 732722.0448, "trades": 4544, "taker_buy_base": 37399.03, "taker_buy_quote": 392045.3279 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 10.25, "high": 10.94, "low": 10.19, "close": 10.84, "volume": 60846.13, "close_time": 1730851199999, "quote_volume": 648384.0315, "trades": 4496, "taker_buy_base": 31790.32, "taker_buy_quote": 338688.6825 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 10.82, "high": 12.32, "low": 10.79, "close": 12.2, "volume": 185164.63, "close_time": 1730937599999, "quote_volume": 2180903.9835, "trades": 9971, "taker_buy_base": 98277.53, "taker_buy_quote": 1156923.298 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 12.2, "high": 12.72, "low": 12.08, "close": 12.6, "volume": 132955.79, "close_time": 1731023999999, "quote_volume": 1654990.252, "trades": 7060, "taker_buy_base": 64260.36, "taker_buy_quote": 799360.8279 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 12.64, "high": 13.76, "low": 12.53, "close": 13.71, "volume": 132341.14, "close_time": 1731110399999, "quote_volume": 1745166.5425, "trades": 9669, "taker_buy_base": 71443.61, "taker_buy_quote": 943455.1231 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 13.67, "high": 13.84, "low": 13.29, "close": 13.78, "volume": 106954.63, "close_time": 1731196799999, "quote_volume": 1449536.3949, "trades": 6620, "taker_buy_base": 54226.84, "taker_buy_quote": 735805.4144 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 13.77, "high": 14.9, "low": 13.62, "close": 14.27, "volume": 230835.91, "close_time": 1731283199999, "quote_volume": 3325373.58628, "trades": 17471, "taker_buy_base": 118232.33, "taker_buy_quote": 1703532.99728 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 14.24, "high": 14.96, "low": 13.38, "close": 14.93, "volume": 208988.46, "close_time": 1731369599999, "quote_volume": 2985618.3757, "trades": 17374, "taker_buy_base": 107186.84, "taker_buy_quote": 1535408.5625 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 14.92, "high": 15.36, "low": 13.51, "close": 13.99, "volume": 237873.02, "close_time": 1731455999999, "quote_volume": 3416672.3252, "trades": 20581, "taker_buy_base": 111262.9, "taker_buy_quote": 1601555.9552 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 13.96, "high": 14.41, "low": 13.02, "close": 13.5, "volume": 196638.29, "close_time": 1731542399999, "quote_volume": 2707033.3878, "trades": 17127, "taker_buy_base": 76677.26, "taker_buy_quote": 1053805.6637 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 13.51, "high": 13.87, "low": 12.8, "close": 13.0, "volume": 113830.75, "close_time": 1731628799999, "quote_volume": 1511476.5965, "trades": 11625, "taker_buy_base": 55559.26, "taker_buy_quote": 740333.3854 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 12.99, "high": 13.95, "low": 12.73, "close": 13.84, "volume": 102336.53, "close_time": 1731715199999, "quote_volume": 1376120.7541, "trades": 10463, "taker_buy_base": 51505.67, "taker_buy_quote": 693181.7368 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 13.85, "high": 14.85, "low": 13.74, "close": 14.53, "volume": 144737.24, "close_time": 1731801599999, "quote_volume": 2074550.3277, "trades": 19817, "taker_buy_base": 81036.25, "taker_buy_quote": 1161458.2441 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 14.53, "high": 14.9, "low": 13.53, "close": 13.78, "volume": 110049.16, "close_time": 1731887999999, "quote_volume": 1555313.124, "trades": 10243, "taker_buy_base": 52787.17, "taker_buy_quote": 746757.0431 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 13.8, "high": 15.99, "low": 13.75, "close": 15.27, "volume": 203155.01, "close_time": 1731974399999, "quote_volume": 3039134.50275, "trades": 18373, "taker_buy_base": 96759.17, "taker_buy_quote": 1447178.60005 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 15.28, "high": 15.43, "low": 14.39, "close": 14.65, "volume": 122657.18, "close_time": 1732060799999, "quote_volume": 1820210.5379, "trades": 9941, "taker_buy_base": 58472.95, "taker_buy_quote": 868159.7986 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 14.64, "high": 15.34, "low": 14.01, "close": 14.26, "volume": 135900.49, "close_time": 1732147199999, "quote_volume": 1984324.3576, "trades": 12660, "taker_buy_base": 59547.24, "taker_buy_quote": 869644.9576 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 14.24, "high": 15.47, "low": 13.84, "close": 14.93, "volume": 161592.19, "close_time": 1732233599999, "quote_volume": 2393118.0081, "trades": 14452, "taker_buy_base": 76260.89, "taker_buy_quote": 1131249.0103 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 14.92, "high": 16.68, "low": 14.74, "close": 16.57, "volume": 253703.85, "close_time": 1732319999999, "quote_volume": 3911369.10879, "trades": 24835, "taker_buy_base": 140027.23, "taker_buy_quote": 2157920.94649 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 16.58, "high": 18.41, "low": 16.33, "close": 17.41, "volume": 312577.02, "close_time": 1732406399999, "quote_volume": 5397193.82378, "trades": 32828, "taker_buy_base": 150329.46, "taker_buy_quote": 2596743.81998 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 17.4, "high": 18.36, "low": 16.13, "close": 17.91, "volume": 274304.68, "close_time": 1732492799999, "quote_volume": 4741750.0428, "trades": 31612, "taker_buy_base": 131593.99, "taker_buy_quote": 2276569.0816 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 17.93, "high": 19.06, "low": 17.14, "close": 17.34, "volume": 286429.23, "close_time": 1732579199999, "quote_volume": 5223556.00525, "trades": 31888, "taker_buy_base": 145686.55, "taker_buy_quote": 2658163.23005 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 17.33, "high": 17.84, "low": 16.18, "close": 17.35, "volume": 174654.86, "close_time": 1732665599999, "quote_volume": 2976488.4104, "trades": 26186, "taker_buy_base": 83467.58, "taker_buy_quote": 1423866.5298 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 17.34, "high": 19.02, "low": 16.96, "close": 18.67, "volume": 228089.87, "close_time": 1732751999999, "quote_volume": 4140105.1216, "trades": 24456, "taker_buy_base": 113975.97, "taker_buy_quote": 2069724.2816 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 18.68, "high": 18.72, "low": 17.49, "close": 17.94, "volume": 183216.93, "close_time": 1732838399999, "quote_volume": 3295600.3199, "trades": 18607, "taker_buy_base": 84957.89, "taker_buy_quote": 1528649.3907 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 17.95, "high": 18.42, "low": 17.54, "close": 18.27, "volume": 114914.66, "close_time": 1732924799999, "quote_volume": 2073468.8243, "trades": 13590, "taker_buy_base": 59730.27, "taker_buy_quote": 1078672.922 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 18.27, "high": 19.45, "low": 17.95, "close": 19.02, "volume": 222837.03, "close_time": 1733011199999, "quote_volume": 4193010.18382, "trades": 16858, "taker_buy_base": 118574.73, "taker_buy_quote": 2234565.74862 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 19.02, "high": 19.12, "low": 18.45, "close": 18.94, "volume": 174127.45, "close_time": 1733097599999, "quote_volume": 3263554.2837, "trades": 13761, "taker_buy_base": 82099.14, "taker_buy_quote": 1540306.3209 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 18.94, "high": 26.89, "low": 18.6, "close": 25.22, "volume": 1004432.84, "close_time": 1733183999999, "quote_volume": 22302638.65181, "trades": 93409, "taker_buy_base": 604589.83, "taker_buy_quote": 13359374.19211 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 25.23, "high": 26.24, "low": 22.55, "close": 24.11, "volume": 589756.94, "close_time": 1733270399999, "quote_volume": 14436688.6726, "trades": 74373, "taker_buy_base": 301822.46, "taker_buy_quote": 7410867.5217 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 24.12, "high": 26.53, "low": 22.99, "close": 24.11, "volume": 377261.52, "close_time": 1733356799999, "quote_volume": 9347669.2145, "trades": 50852, "taker_buy_base": 175877.07, "taker_buy_quote": 4365839.5037 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 24.13, "high": 24.85, "low": 21.7, "close": 23.17, "volume": 263451.11, "close_time": 1733443199999, "quote_volume": 6277590.1912, "trades": 38208, "taker_buy_base": 127912.56, "taker_buy_quote": 3045334.4339 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 23.18, "high": 25.97, "low": 22.76, "close": 25.92, "volume": 305368.75, "close_time": 1733529599999, "quote_volume": 7426025.4659, "trades": 34031, "taker_buy_base": 158073.71, "taker_buy_quote": 3846873.651 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 25.89, "high": 26.88, "low": 24.47, "close": 24.82, "volume": 209754.64, "close_time": 1733615999999, "quote_volume": 5387754.0901, "trades": 22446, "taker_buy_base": 114474.66, "taker_buy_quote": 2947258.1142 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 24.81, "high": 27.43, "low": 24.71, "close": 26.13, "volume": 304821.74, "close_time": 1733702399999, "quote_volume": 7995253.3941, "trades": 24778, "taker_buy_base": 117660.29, "taker_buy_quote": 3075574.023 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 26.16, "high": 27.36, "low": 19.4, "close": 22.29, "volume": 579590.33, "close_time": 1733788799999, "quote_volume": 13784890.1733, "trades": 49621, "taker_buy_base": 271547.5, "taker_buy_quote": 6486034.2911 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 22.25, "high": 23.77, "low": 20.27, "close": 22.13, "volume": 508088.11, "close_time": 1733875199999, "quote_volume": 11192405.1221, "trades": 44366, "taker_buy_base": 270591.04, "taker_buy_quote": 5964562.46 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 22.13, "high": 24.33, "low": 21.16, "close": 24.12, "volume": 269263.3, "close_time": 1733961599999, "quote_volume": 6229859.5473, "trades": 23700, "taker_buy_base": 130554.56, "taker_buy_quote": 3024834.7334 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 24.09, "high": 29.46, "low": 23.89, "close": 29.15, "volume": 552437.13, "close_time": 1734047999999, "quote_volume": 15481785.87688, "trades": 55089, "taker_buy_base": 309990.39, "taker_buy_quote": 8704257.79218 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 29.14, "high": 30.93, "low": 27.55, "close": 29.0, "volume": 264013.12, "close_time": 1734134399999, "quote_volume": 7632588.13384, "trades": 25382, "taker_buy_base": 132307.43, "taker_buy_quote": 3834430.06484 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 28.98, "high": 30.76, "low": 28.71, "close": 29.12, "volume": 303107.97, "close_time": 1734220799999, "quote_volume": 9001916.9335, "trades": 30354, "taker_buy_base": 157679.43, "taker_buy_quote": 4687876.3034 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 29.13, "high": 29.86, "low": 28.03, "close": 29.25, "volume": 191447.08, "close_time": 1734307199999, "quote_volume": 5542003.5628, "trades": 18070, "taker_buy_base": 93052.75, "taker_buy_quote": 2693833.047 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 29.24, "high": 30.84, "low": 28.42, "close": 28.75, "volume": 325790.59, "close_time": 1734393599999, "quote_volume": 9678442.1495, "trades": 31639, "taker_buy_base": 159807.01, "taker_buy_quote": 4753516.3544 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 28.75, "high": 29.08, "low": 27.33, "close": 27.86, "volume": 231905.1, "close_time": 1734479999999, "quote_volume": 6523382.4755, "trades": 19651, "taker_buy_base": 102860.29, "taker_buy_quote": 2896703.5822 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 27.89, "high": 28.4, "low": 24.73, "close": 24.87, "volume": 334704.52, "close_time": 1734566399999, "quote_volume": 8815660.6173, "trades": 28329, "taker_buy_base": 168206.58, "taker_buy_quote": 4431084.1523 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 24.84, "high": 25.59, "low": 21.69, "close": 22.79, "volume": 525677.22, "close_time": 1734652799999, "quote_volume": 12418381.2881, "trades": 42217, "taker_buy_base": 249071.66, "taker_buy_quote": 5893692.7918 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 22.81, "high": 23.69, "low": 20.0, "close": 23.39, "volume": 564430.53, "close_time": 1734739199999, "quote_volume": 12471557.329, "trades": 45061, "taker_buy_base": 277858.83, "taker_buy_quote": 6138604.6079 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 23.36, "high": 24.95, "low": 21.79, "close": 22.1, "volume": 313562.42, "close_time": 1734825599999, "quote_volume": 7285284.8631, "trades": 22053, "taker_buy_base": 158074.17, "taker_buy_quote": 3683178.995 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 22.13, "high": 22.77, "low": 21.29, "close": 22.07, "volume": 163684.33, "close_time": 1734911999999, "quote_volume": 3615973.1861, "trades": 12783, "taker_buy_base": 82202.53, "taker_buy_quote": 1814082.4807 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 22.08, "high": 24.92, "low": 21.49, "close": 24.52, "volume": 305532.52, "close_time": 1734998399999, "quote_volume": 7047518.4857, "trades": 22673, "taker_buy_base": 133930.22, "taker_buy_quote": 3103475.9816 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 24.52, "high": 25.97, "low": 23.51, "close": 25.4, "volume": 186335.5, "close_time": 1735084799999, "quote_volume": 4597356.7963, "trades": 13892, "taker_buy_base": 92127.96, "taker_buy_quote": 2275799.7288 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 25.4, "high": 25.56, "low": 24.12, "close": 24.43, "volume": 124529.53, "close_time": 1735171199999, "quote_volume": 3074110.0552, "trades": 8989, "taker_buy_base": 62052.81, "taker_buy_quote": 1532782.3095 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 24.41, "high": 24.68, "low": 22.39, "close": 22.66, "volume": 156424.57, "close_time": 1735257599999, "quote_volume": 3621248.8858, "trades": 9762, "taker_buy_base": 71074.07, "taker_buy_quote": 1647426.9593 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 22.64, "high": 23.64, "low": 21.34, "close": 21.51, "volume": 163883.88, "close_time": 1735343999999, "quote_volume": 3706663.0392, "trades": 11515, "taker_buy_base": 79769.7, "taker_buy_quote": 1808522.9869 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 21.54, "high": 22.33, "low": 21.03, "close": 21.95, "volume": 187764.22, "close_time": 1735430399999, "quote_volume": 4033959.5821, "trades": 10620, "taker_buy_base": 97258.22, "taker_buy_quote": 2091964.2618 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 21.96, "high": 21.96, "low": 20.74, "close": 20.9, "volume": 175081.05, "close_time": 1735516799999, "quote_volume": 3730488.3705, "trades": 9260, "taker_buy_base": 92999.02, "taker_buy_quote": 1979493.2253 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 20.92, "high": 21.77, "low": 20.05, "close": 20.54, "volume": 208924.85, "close_time": 1735603199999, "quote_volume": 4364082.4103, "trades": 12399, "taker_buy_base": 106840.96, "taker_buy_quote": 2233357.7836 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 20.54, "high": 21.18, "low": 19.73, "close": 19.98, "volume": 284681.78, "close_time": 1735689599999, "quote_volume": 5791056.9305, "trades": 11019, "taker_buy_base": 172344.27, "taker_buy_quote": 3497548.4634 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 19.97, "high": 21.81, "low": 19.64, "close": 21.69, "volume": 195069.45, "close_time": 1735775999999, "quote_volume": 4071431.0701, "trades": 11718, "taker_buy_base": 95921.37, "taker_buy_quote": 1999850.1067 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 21.7, "high": 22.89, "low": 21.7, "close": 22.05, "volume": 300814.34, "close_time": 1735862399999, "quote_volume": 6686288.1599, "trades": 16692, "taker_buy_base": 138970.74, "taker_buy_quote": 3087879.4606 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 22.05, "high": 23.89, "low": 21.63, "close": 23.47, "volume": 280530.1, "close_time": 1735948799999, "quote_volume": 6420760.9432, "trades": 15084, "taker_buy_base": 135551.99, "taker_buy_quote": 3103393.0668 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 23.49, "high": 24.04, "low": 22.88, "close": 23.58, "volume": 185347.78, "close_time": 1736035199999, "quote_volume": 4334415.4793, "trades": 10035, "taker_buy_base": 86313.78, "taker_buy_quote": 2019535.203 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 23.61, "high": 23.83, "low": 22.86, "close": 23.57, "volume": 122137.25, "close_time": 1736121599999, "quote_volume": 2845443.5316, "trades": 7165, "taker_buy_base": 59395.83, "taker_buy_quote": 1383991.2587 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 23.58, "high": 24.78, "low": 23.02, "close": 23.84, "volume": 266016.36, "close_time": 1736207999999, "quote_volume": 6369946.6656, "trades": 14977, "taker_buy_base": 124812.97, "taker_buy_quote": 2992740.1482 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 23.83, "high": 23.85, "low": 21.18, "close": 21.37, "volume": 347732.65, "close_time": 1736294399999, "quote_volume": 7755136.4401, "trades": 22797, "taker_buy_base": 166897.36, "taker_buy_quote": 3720872.719 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 21.39, "high": 21.72, "low": 19.58, "close": 20.44, "volume": 370322.17, "close_time": 1736380799999, "quote_volume": 7612098.8833, "trades": 23440, "taker_buy_base": 174832.16, "taker_buy_quote": 3597635.9332 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 20.44, "high": 20.72, "low": 19.14, "close": 19.65, "volume": 313974.77, "close_time": 1736467199999, "quote_volume": 6218096.3834, "trades": 17210, "taker_buy_base": 148294.29, "taker_buy_quote": 2942951.9891 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 19.64, "high": 20.53, "low": 19.53, "close": 20.24, "volume": 264040.71, "close_time": 1736553599999, "quote_volume": 5308383.5843, "trades": 17234, "taker_buy_base": 130240.28, "taker_buy_quote": 2618014.4947 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 20.24, "high": 20.68, "low": 19.81, "close": 20.2, "volume": 115288.01, "close_time": 1736639999999, "quote_volume": 2328997.5139, "trades": 6123, "taker_buy_base": 54941.28, "taker_buy_quote": 1110970.7897 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 20.22, "high": 20.32, "low": 19.58, "close": 19.83, "volume": 107822.26, "close_time": 1736726399999, "quote_volume": 2158862.6325, "trades": 6209, "taker_buy_base": 50055.62, "taker_buy_quote": 1002251.6871 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 19.82, "high": 20.42, "low": 17.83, "close": 19.37, "volume": 410438.36, "close_time": 1736812799999, "quote_volume": 7717616.0922, "trades": 21746, "taker_buy_base": 190358.22, "taker_buy_quote": 3574573.1581 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 19.36, "high": 20.49, "low": 19.25, "close": 20.29, "volume": 191004.83, "close_time": 1736899199999, "quote_volume": 3812169.3814, "trades": 10990, "taker_buy_base": 95768.88, "taker_buy_quote": 1912128.0135 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 20.35, "high": 22.15, "low": 20.08, "close": 22.12, "volume": 340477.28, "close_time": 1736985599999, "quote_volume": 7194581.3893, "trades": 18912, "taker_buy_base": 157903.97, "taker_buy_quote": 3333307.957 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 22.09, "high": 23.77, "low": 21.29, "close": 23.02, "volume": 369319.76, "close_time": 1737071999999, "quote_volume": 8402850.9236, "trades": 24550, "taker_buy_base": 196864.69, "taker_buy_quote": 4477581.8208 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 23.02, "high": 25.26, "low": 23.01, "close": 25.11, "volume": 429455.17, "close_time": 1737158399999, "quote_volume": 10418702.7802, "trades": 35080, "taker_buy_base": 211908.76, "taker_buy_quote": 5143038.4735 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 25.13, "high": 25.67, "low": 23.36, "close": 24.09, "volume": 331299.66, "close_time": 1737244799999, "quote_volume": 7984941.9336, "trades": 31733, "taker_buy_base": 158451.28, "taker_buy_quote": 3825905.0563 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 24.07, "high": 26.67, "low": 22.15, "close": 24.36, "volume": 826087.25, "close_time": 1737331199999, "quote_volume": 20203021.7808, "trades": 69709, "taker_buy_base": 402366.81, "taker_buy_quote": 9883192.8923 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 24.3, "high": 26.9, "low": 23.37, "close": 25.05, "volume": 784054.99, "close_time": 1737417599999, "quote_volume": 19880664.0574, "trades": 67519, "taker_buy_base": 395483.22, "taker_buy_quote": 10063935.6461 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 25.06, "high": 27.09, "low": 23.65, "close": 26.63, "volume": 752593.66, "close_time": 1737503999999, "quote_volume": 19495968.2355, "trades": 44451, "taker_buy_base": 350836.7, "taker_buy_quote": 9090459.1247 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 26.65, "high": 27.2, "low": 25.11, "close": 25.3, "volume": 403107.38, "close_time": 1737590399999, "quote_volume": 10463729.9164, "trades": 25999, "taker_buy_base": 206944.07, "taker_buy_quote": 5377258.8876 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 25.29, "high": 26.23, "low": 23.98, "close": 25.67, "volume": 708078.28, "close_time": 1737676799999, "quote_volume": 17801567.5466, "trades": 58999, "taker_buy_base": 346872.16, "taker_buy_quote": 8725835.2317 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 25.67, "high": 26.46, "low": 24.87, "close": 25.18, "volume": 341251.86, "close_time": 1737763199999, "quote_volume": 8829857.5891, "trades": 28439, "taker_buy_base": 167365.72, "taker_buy_quote": 4337112.7071 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 25.15, "high": 25.43, "low": 24.7, "close": 24.9, "volume": 151366.32, "close_time": 1737849599999, "quote_volume": 3788917.2858, "trades": 13575, "taker_buy_base": 76759.27, "taker_buy_quote": 1922537.4731 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 24.93, "high": 26.37, "low": 24.86, "close": 24.88, "volume": 247143.83, "close_time": 1737935999999, "quote_volume": 6342790.0167, "trades": 20444, "taker_buy_base": 113655.03, "taker_buy_quote": 2919154.1406 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 24.87, "high": 25.11, "low": 22.17, "close": 24.2, "volume": 659238.25, "close_time": 1738022399999, "quote_volume": 15398288.0758, "trades": 45791, "taker_buy_base": 324434.35, "taker_buy_quote": 7583957.8447 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 24.2, "high": 24.66, "low": 22.34, "close": 22.6, "volume": 289427.99, "close_time": 1738108799999, "quote_volume": 6847374.9025, "trades": 19236, "taker_buy_base": 135674.32, "taker_buy_quote": 3214056.2995 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 22.61, "high": 24.45, "low": 22.31, "close": 23.67, "volume": 441627.39, "close_time": 1738195199999, "quote_volume": 10332200.8298, "trades": 30358, "taker_buy_base": 226045.91, "taker_buy_quote": 5292919.7088 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 23.67, "high": 25.28, "low": 23.41, "close": 24.47, "volume": 311511.95, "close_time": 1738281599999, "quote_volume": 7675392.2847, "trades": 17200, "taker_buy_base": 148457.18, "taker_buy_quote": 3654165.955 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 24.48, "high": 26.4, "low": 24.14, "close": 25.14, "volume": 383550.58, "close_time": 1738367999999, "quote_volume": 9705773.7429, "trades": 24891, "taker_buy_base": 182698.05, "taker_buy_quote": 4620969.2849 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 25.17, "high": 25.96, "low": 22.76, "close": 22.98, "volume": 307555.36, "close_time": 1738454399999, "quote_volume": 7507720.99, "trades": 20149, "taker_buy_base": 157376.06, "taker_buy_quote": 3853433.9823 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 22.95, "high": 23.32, "low": 19.29, "close": 20.46, "volume": 710672.55, "close_time": 1738540799999, "quote_volume": 15195662.2525, "trades": 47669, "taker_buy_base": 329365.16, "taker_buy_quote": 7036192.1939 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 20.47, "high": 22.05, "low": 15.39, "close": 21.68, "volume": 2334434.66, "close_time": 1738627199999, "quote_volume": 44399330.8434, "trades": 116724, "taker_buy_base": 1106368.11, "taker_buy_quote": 21067185.3994 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 21.68, "high": 21.73, "low": 19.33, "close": 19.98, "volume": 761624.56, "close_time": 1738713599999, "quote_volume": 15479432.1412, "trades": 39898, "taker_buy_base": 371074.22, "taker_buy_quote": 7558092.3091 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 19.99, "high": 20.27, "low": 18.97, "close": 19.18, "volume": 426520.95, "close_time": 1738799999999, "quote_volume": 8362750.0681, "trades": 18595, "taker_buy_base": 179980.88, "taker_buy_quote": 3530277.0186 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 19.19, "high": 19.95, "low": 18.36, "close": 18.6, "volume": 319287.93, "close_time": 1738886399999, "quote_volume": 6096859.4816, "trades": 17827, "taker_buy_base": 166666.6, "taker_buy_quote": 3188689.5917 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 18.59, "high": 19.85, "low": 17.8, "close": 18.39, "volume": 613210.66, "close_time": 1738972799999, "quote_volume": 11550076.7637, "trades": 26657, "taker_buy_base": 341599.07, "taker_buy_quote": 6405356.7535 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 18.38, "high": 18.62, "low": 17.88, "close": 18.45, "volume": 228281.99, "close_time": 1739059199999, "quote_volume": 4141043.4377, "trades": 9920, "taker_buy_base": 91308.7, "taker_buy_quote": 1658025.5635 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 18.45, "high": 19.0, "low": 17.43, "close": 18.27, "volume": 273626.73, "close_time": 1739145599999, "quote_volume": 5002878.8266, "trades": 16521, "taker_buy_base": 128883.62, "taker_buy_quote": 2358948.3446 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 18.26, "high": 19.12, "low": 17.68, "close": 18.8, "volume": 240351.44, "close_time": 1739231999999, "quote_volume": 4469303.4487, "trades": 15214, "taker_buy_base": 114566.59, "taker_buy_quote": 2133880.1245 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 18.8, "high": 19.8, "low": 18.23, "close": 18.65, "volume": 328168.92, "close_time": 1739318399999, "quote_volume": 6251239.8721, "trades": 18285, "taker_buy_base": 168474.9, "taker_buy_quote": 3214312.789 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 18.64, "high": 19.52, "low": 17.66, "close": 19.2, "volume": 526675.54, "close_time": 1739404799999, "quote_volume": 9733505.4614, "trades": 28922, "taker_buy_base": 260377.08, "taker_buy_quote": 4818530.0782 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 19.22, "high": 19.33, "low": 18.18, "close": 18.55, "volume": 252463.98, "close_time": 1739491199999, "quote_volume": 4706478.2492, "trades": 15982, "taker_buy_base": 116884.63, "taker_buy_quote": 2179546.1658 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 18.56, "high": 19.85, "low": 18.46, "close": 19.38, "volume": 338580.25, "close_time": 1739577599999, "quote_volume": 6526666.4364, "trades": 21871, "taker_buy_base": 168988.21, "taker_buy_quote": 3260725.5647 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 19.38, "high": 19.66, "low": 18.74, "close": 19.0, "volume": 129191.65, "close_time": 1739663999999, "quote_volume": 2476534.9723, "trades": 11402, "taker_buy_base": 59762.77, "taker_buy_quote": 1147166.959 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 19.0, "high": 19.26, "low": 18.56, "close": 18.7, "volume": 122068.76, "close_time": 1739750399999, "quote_volume": 2309170.4449, "trades": 10338, "taker_buy_base": 61841.01, "taker_buy_quote": 1170319.2403 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 18.7, "high": 19.79, "low": 18.37, "close": 19.1, "volume": 288230.88, "close_time": 1739836799999, "quote_volume": 5530451.5856, "trades": 21379, "taker_buy_base": 136318.73, "taker_buy_quote": 2617476.401 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 19.12, "high": 19.2, "low": 17.28, "close": 17.86, "volume": 305148.66, "close_time": 1739923199999, "quote_volume": 5473750.1579, "trades": 22107, "taker_buy_base": 139573.9, "taker_buy_quote": 2503036.0042 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 17.87, "high": 18.19, "low": 17.44, "close": 17.98, "volume": 187286.03, "close_time": 1740009599999, "quote_volume": 3354723.7594, "trades": 14393, "taker_buy_base": 95778.59, "taker_buy_quote": 1717492.4561 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 17.99, "high": 18.48, "low": 17.82, "close": 18.29, "volume": 204965.06, "close_time": 1740095999999, "quote_volume": 3718755.2734, "trades": 13903, "taker_buy_base": 99804.31, "taker_buy_quote": 1812908.778 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 18.29, "high": 19.07, "low": 17.12, "close": 17.42, "volume": 355931.79, "close_time": 1740182399999, "quote_volume": 6433559.8965, "trades": 28826, "taker_buy_base": 171036.45, "taker_buy_quote": 3099075.8174 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 17.42, "high": 18.03, "low": 17.31, "close": 17.76, "volume": 148314.25, "close_time": 1740268799999, "quote_volume": 2623194.1614, "trades": 10908, "taker_buy_base": 61221.38, "taker_buy_quote": 1082810.8197 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 17.76, "high": 18.14, "low": 17.42, "close": 17.61, "volume": 125530.54, "close_time": 1740355199999, "quote_volume": 2228164.0272, "trades": 10809, "taker_buy_base": 56916.36, "taker_buy_quote": 1009969.6404 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 17.62, "high": 17.74, "low": 14.97, "close": 15.25, "volume": 520087.89, "close_time": 1740441599999, "quote_volume": 8369522.5913, "trades": 32630, "taker_buy_base": 229893.17, "taker_buy_quote": 3704476.9318 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 15.25, "high": 15.56, "low": 13.91, "close": 15.29, "volume": 828959.48, "close_time": 1740527999999, "quote_volume": 12264569.632, "trades": 52004, "taker_buy_base": 399605.83, "taker_buy_quote": 5918224.9326 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 15.29, "high": 15.76, "low": 14.66, "close": 15.25, "volume": 582725.65, "close_time": 1740614399999, "quote_volume": 8870978.5127, "trades": 30544, "taker_buy_base": 282525.52, "taker_buy_quote": 4302941.3047 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 15.24, "high": 15.76, "low": 14.76, "close": 15.1, "volume": 298353.01, "close_time": 1740700799999, "quote_volume": 4575975.3005, "trades": 18119, "taker_buy_base": 145729.43, "taker_buy_quote": 2235563.0257 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 15.1, "high": 15.18, "low": 13.44, "close": 14.82, "volume": 673981.42, "close_time": 1740787199999, "quote_volume": 9520408.4601, "trades": 38978, "taker_buy_base": 331912.06, "taker_buy_quote": 4688423.9578 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 14.8, "high": 15.13, "low": 14.22, "close": 14.75, "volume": 247906.62, "close_time": 1740873599999, "quote_volume": 3639690.8275, "trades": 14179, "taker_buy_base": 126158.82, "taker_buy_quote": 1853054.6308 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 14.75, "high": 17.54, "low": 14.4, "close": 17.42, "volume": 784582.32, "close_time": 1740959999999, "quote_volume": 12742581.1245, "trades": 53465, "taker_buy_base": 406145.77, "taker_buy_quote": 6603322.3312 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 17.44, "high": 17.49, "low": 14.35, "close": 14.44, "volume": 772286.14, "close_time": 1741046399999, "quote_volume": 12186192.5037, "trades": 45397, "taker_buy_base": 373212.67, "taker_buy_quote": 5881562.931 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 14.45, "high": 15.35, "low": 13.06, "close": 14.86, "volume": 1051529.94, "close_time": 1741132799999, "quote_volume": 14719400.3655, "trades": 61000, "taker_buy_base": 521903.34, "taker_buy_quote": 7308505.8305 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 14.87, "high": 16.58, "low": 14.63, "close": 16.42, "volume": 908312.32, "close_time": 1741219199999, "quote_volume": 14336824.9781, "trades": 50703, "taker_buy_base": 397795.72, "taker_buy_quote": 6288064.233 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 16.42, "high": 17.67, "low": 16.39, "close": 17.06, "volume": 903776.79, "close_time": 1741305599999, "quote_volume": 15431382.5103, "trades": 45063, "taker_buy_base": 434811.35, "taker_buy_quote": 7427090.3744 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 17.06, "high": 17.53, "low": 15.73, "close": 15.94, "volume": 1202332.91, "close_time": 1741391999999, "quote_volume": 20095049.715, "trades": 69988, "taker_buy_base": 594102.5, "taker_buy_quote": 9939925.5425 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 15.94, "high": 16.03, "low": 15.12, "close": 15.26, "volume": 327774.72, "close_time": 1741478399999, "quote_volume": 5075410.4445, "trades": 22884, "taker_buy_base": 155289.92, "taker_buy_quote": 2406814.6512 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 15.26, "high": 15.36, "low": 13.6, "close": 13.8, "volume": 532691.12, "close_time": 1741564799999, "quote_volume": 7608666.0886, "trades": 30941, "taker_buy_base": 235125.13, "taker_buy_quote": 3365756.8969 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 13.8, "high": 14.58, "low": 12.4, "close": 12.63, "volume": 864965.59, "close_time": 1741651199999, "quote_volume": 11639691.7929, "trades": 50477, "taker_buy_base": 416402.42, "taker_buy_quote": 5621774.4213 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 12.66, "high": 13.65, "low": 11.82, "close": 13.13, "volume": 994521.77, "close_time": 1741737599999, "quote_volume": 12778984.2588, "trades": 51044, "taker_buy_base": 514197.71, "taker_buy_quote": 6617735.24 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 13.14, "high": 13.85, "low": 12.65, "close": 13.49, "volume": 841538.53, "close_time": 1741823999999, "quote_volume": 11133477.3779, "trades": 41728, "taker_buy_base": 423077.84, "taker_buy_quote": 5605676.5945 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 13.48, "high": 13.59, "low": 12.72, "close": 13.03, "volume": 542962.5, "close_time": 1741910399999, "quote_volume": 7141415.2355, "trades": 28356, "taker_buy_base": 263616.41, "taker_buy_quote": 3469871.8243 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 13.04, "high": 14.69, "low": 12.99, "close": 13.66, "volume": 1399211.86, "close_time": 1741996799999, "quote_volume": 19635458.042, "trades": 59104, "taker_buy_base": 696759.63, "taker_buy_quote": 9768493.1784 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 13.66, "high": 14.24, "low": 13.64, "close": 14.01, "volume": 346834.59, "close_time": 1742083199999, "quote_volume": 4845054.5933, "trades": 16118, "taker_buy_base": 177207.05, "taker_buy_quote": 2475132.6191 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 14.01, "high": 14.18, "low": 13.21, "close": 13.37, "volume": 486712.66, "close_time": 1742169599999, "quote_volume": 6636556.6301, "trades": 20520, "taker_buy_base": 225297.9, "taker_buy_quote": 3071155.4425 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 13.37, "high": 14.24, "low": 13.35, "close": 14.03, "volume": 454472.58, "close_time": 1742255999999, "quote_volume": 6285120.1404, "trades": 18928, "taker_buy_base": 224912.7, "taker_buy_quote": 3110740.6032 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 14.03, "high": 14.27, "low": 13.45, "close": 13.92, "volume": 420902.52, "close_time": 1742342399999, "quote_volume": 5820022.9686, "trades": 20877, "taker_buy_base": 201294.03, "taker_buy_quote": 2784976.3751 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 13.92, "high": 15.05, "low": 13.77, "close": 15.03, "volume": 820187.28, "close_time": 1742428799999, "quote_volume": 11818557.9246, "trades": 39373, "taker_buy_base": 423389.89, "taker_buy_quote": 6106865.2797 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 15.04, "high": 15.17, "low": 14.08, "close": 14.21, "volume": 557379.31, "close_time": 1742515199999, "quote_volume": 8097379.4992, "trades": 24650, "taker_buy_base": 270392.37, "taker_buy_quote": 3934515.3586 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 14.21, "high": 14.38, "low": 13.82, "close": 13.96, "volume": 313773.76, "close_time": 1742601599999, "quote_volume": 4413588.9876, "trades": 17740, "taker_buy_base": 154758.61, "taker_buy_quote": 2178111.9233 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 13.95, "high": 14.5, "low": 13.93, "close": 14.25, "volume": 212314.77, "close_time": 1742687999999, "quote_volume": 3023504.6633, "trades": 10498, "taker_buy_base": 107984.56, "taker_buy_quote": 1538351.2885 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 14.24, "high": 14.49, "low": 14.21, "close": 14.46, "volume": 230006.81, "close_time": 1742774399999, "quote_volume": 3300994.3032, "trades": 12823, "taker_buy_base": 120824.22, "taker_buy_quote": 1734777.352 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 14.47, "high": 15.4, "low": 14.16, "close": 15.13, "volume": 597597.85, "close_time": 1742860799999, "quote_volume": 8992630.8997, "trades": 27865, "taker_buy_base": 283244.33, "taker_buy_quote": 4265965.6773 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 15.13, "high": 15.61, "low": 14.87, "close": 15.44, "volume": 409955.37, "close_time": 1742947199999, "quote_volume": 6284447.1027, "trades": 20999, "taker_buy_base": 207646.96, "taker_buy_quote": 3183232.6656 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 15.44, "high": 16.0, "low": 14.91, "close": 15.25, "volume": 477061.54, "close_time": 1743033599999, "quote_volume": 7373092.0954, "trades": 24315, "taker_buy_base": 224991.6, "taker_buy_quote": 3483921.1785 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 15.25, "high": 15.79, "low": 15.16, "close": 15.51, "volume": 408007.59, "close_time": 1743119999999, "quote_volume": 6344546.5316, "trades": 24674, "taker_buy_base": 207539.87, "taker_buy_quote": 3226900.2058 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 15.52, "high": 15.58, "low": 13.98, "close": 14.26, "volume": 517275.88, "close_time": 1743206399999, "quote_volume": 7528001.369, "trades": 23974, "taker_buy_base": 235999.06, "taker_buy_quote": 3434937.2376 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 14.25, "high": 14.4, "low": 13.38, "close": 13.54, "volume": 352795.26, "close_time": 1743292799999, "quote_volume": 4858332.7586, "trades": 20913, "taker_buy_base": 158538.09, "taker_buy_quote": 2186280.7623 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 13.54, "high": 13.86, "low": 13.2, "close": 13.41, "volume": 221908.33, "close_time": 1743379199999, "quote_volume": 3016129.0656, "trades": 14147, "taker_buy_base": 111409.15, "taker_buy_quote": 1515760.9622 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 13.42, "high": 13.72, "low": 12.96, "close": 13.51, "volume": 491282.79, "close_time": 1743465599999, "quote_volume": 6570026.0713, "trades": 27764, "taker_buy_base": 226691.0, "taker_buy_quote": 3036056.1793 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 13.5, "high": 14.39, "low": 13.49, "close": 14.04, "volume": 549434.86, "close_time": 1743551999999, "quote_volume": 7686266.5121, "trades": 28078, "taker_buy_base": 283488.88, "taker_buy_quote": 3963071.7868 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 14.05, "high": 14.4, "low": 12.82, "close": 12.89, "volume": 1272166.52, "close_time": 1743638399999, "quote_volume": 17429131.8688, "trades": 60525, "taker_buy_base": 608983.59, "taker_buy_quote": 8350773.4915 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 12.9, "high": 13.3, "low": 12.3, "close": 12.9, "volume": 1055779.55, "close_time": 1743724799999, "quote_volume": 13431688.8843, "trades": 48118, "taker_buy_base": 505843.16, "taker_buy_quote": 6434543.0315 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 12.9, "high": 13.19, "low": 12.36, "close": 12.94, "volume": 827359.78, "close_time": 1743811199999, "quote_volume": 10564109.2697, "trades": 51085, "taker_buy_base": 407144.09, "taker_buy_quote": 5202734.7674 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 12.95, "high": 13.05, "low": 12.57, "close": 12.84, "volume": 241279.83, "close_time": 1743897599999, "quote_volume": 3084144.8419, "trades": 19904, "taker_buy_base": 103883.13, "taker_buy_quote": 1327899.8993 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 12.84, "high": 12.95, "low": 11.0, "close": 11.28, "volume": 885504.06, "close_time": 1743983999999, "quote_volume": 10440541.3306, "trades": 43869, "taker_buy_base": 389654.92, "taker_buy_quote": 4590935.3958 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 11.28, "high": 11.87, "low": 10.1, "close": 11.45, "volume": 2121595.33, "close_time": 1744070399999, "quote_volume": 23299310.3188, "trades": 83607, "taker_buy_base": 1057928.79, "taker_buy_quote": 11625074.5851 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 11.45, "high": 11.89, "low": 10.77, "close": 10.92, "volume": 890548.59, "close_time": 1744156799999, "quote_volume": 10101207.6239, "trades": 37990, "taker_buy_base": 430026.67, "taker_buy_quote": 4875116.409 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 10.92, "high": 12.82, "low": 10.44, "close": 12.65, "volume": 1607388.81, "close_time": 1744243199999, "quote_volume": 18801604.916, "trades": 59596, "taker_buy_base": 775521.85, "taker_buy_quote": 9077824.5635 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 12.65, "high": 12.66, "low": 11.67, "close": 12.07, "volume": 849555.81, "close_time": 1744329599999, "quote_volume": 10362495.2409, "trades": 32891, "taker_buy_base": 400232.93, "taker_buy_quote": 4886894.0252 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 12.07, "high": 12.9, "low": 12.03, "close": 12.65, "volume": 666850.2, "close_time": 1744415999999, "quote_volume": 8356327.0983, "trades": 28077, "taker_buy_base": 319380.2, "taker_buy_quote": 4004654.4455 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 12.64, "high": 13.29, "low": 12.47, "close": 13.15, "volume": 532619.46, "close_time": 1744502399999, "quote_volume": 6896187.0182, "trades": 25718, "taker_buy_base": 286256.36, "taker_buy_quote": 3708258.9201 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 13.15, "high": 13.23, "low": 12.43, "close": 12.62, "volume": 606192.23, "close_time": 1744588799999, "quote_volume": 7774798.2052, "trades": 34991, "taker_buy_base": 289286.96, "taker_buy_quote": 3714285.0812 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 12.62, "high": 13.24, "low": 12.57, "close": 12.64, "volume": 834791.55, "close_time": 1744675199999, "quote_volume": 10756140.2866, "trades": 43861, "taker_buy_base": 403617.28, "taker_buy_quote": 5200221.0611 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 12.64, "high": 12.84, "low": 12.21, "close": 12.24, "volume": 583513.1, "close_time": 1744761599999, "quote_volume": 7325391.5903, "trades": 29380, "taker_buy_base": 279587.82, "taker_buy_quote": 3512078.4499 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 12.23, "high": 12.53, "low": 11.91, "close": 12.36, "volume": 596556.7, "close_time": 1744847999999, "quote_volume": 7304064.4708, "trades": 29957, "taker_buy_base": 293747.61, "taker_buy_quote": 3599451.569 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 12.35, "high": 12.7, "low": 12.2, "close": 12.53, "volume": 583055.46, "close_time": 1744934399999, "quote_volume": 7292184.6104, "trades": 29036, "taker_buy_base": 292071.88, "taker_buy_quote": 3653168.6311 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 12.54, "high": 12.71, "low": 12.4, "close": 12.57, "volume": 245947.42, "close_time": 1745020799999, "quote_volume": 3095832.8122, "trades": 19496, "taker_buy_base": 123470.44, "taker_buy_quote": 1554903.6804 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 12.56, "high": 13.05, "low": 12.54, "close": 12.94, "volume": 239196.11, "close_time": 1745107199999, "quote_volume": 3066809.4233, "trades": 18219, "taker_buy_base": 117407.68, "taker_buy_quote": 1505213.628 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 12.94, "high": 13.59, "low": 12.87, "close": 13.28, "volume": 450921.12, "close_time": 1745193599999, "quote_volume": 5922520.2895, "trades": 25849, "taker_buy_base": 244148.67, "taker_buy_quote": 3207582.353 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 13.29, "high": 13.7, "low": 12.96, "close": 13.1, "volume": 512653.58, "close_time": 1745279999999, "quote_volume": 6859288.1155, "trades": 35112, "taker_buy_base": 251190.9, "taker_buy_quote": 3366859.3877 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 13.1, "high": 14.18, "low": 12.89, "close": 14.14, "volume": 794829.71, "close_time": 1745366399999, "quote_volume": 10820032.4302, "trades": 41424, "taker_buy_base": 428067.36, "taker_buy_quote": 5837269.4105 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 14.15, "high": 15.27, "low": 14.03, "close": 15.03, "volume": 969612.08, "close_time": 1745452799999, "quote_volume": 14356338.4529, "trades": 58884, "taker_buy_base": 529143.89, "taker_buy_quote": 7835112.5308 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 15.02, "high": 15.15, "low": 14.15, "close": 15.06, "volume": 707027.85, "close_time": 1745539199999, "quote_volume": 10392642.7658, "trades": 42655, "taker_buy_base": 344872.54, "taker_buy_quote": 5073146.0736 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 15.06, "high": 15.37, "low": 14.71, "close": 14.93, "volume": 712035.12, "close_time": 1745625599999, "quote_volume": 10729880.3899, "trades": 44363, "taker_buy_base": 329569.25, "taker_buy_quote": 4972014.9024 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 14.93, "high": 15.28, "low": 14.69, "close": 14.87, "volume": 379236.68, "close_time": 1745711999999, "quote_volume": 5670497.5108, "trades": 27172, "taker_buy_base": 183778.27, "taker_buy_quote": 2747829.1406 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 14.87, "high": 15.1, "low": 14.38, "close": 14.57, "volume": 344158.67, "close_time": 1745798399999, "quote_volume": 5052886.1406, "trades": 20656, "taker_buy_base": 160808.24, "taker_buy_quote": 2362805.5593 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 14.57, "high": 15.11, "low": 14.25, "close": 15.03, "volume": 553574.05, "close_time": 1745884799999, "quote_volume": 8199549.6008, "trades": 33850, "taker_buy_base": 249139.49, "taker_buy_quote": 3690837.7574 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 15.03, "high": 15.24, "low": 14.48, "close": 14.61, "volume": 538599.19, "close_time": 1745971199999, "quote_volume": 8062521.8033, "trades": 58804, "taker_buy_base": 254543.63, "taker_buy_quote": 3812237.1566 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 14.61, "high": 14.76, "low": 13.82, "close": 14.29, "volume": 504322.05, "close_time": 1746057599999, "quote_volume": 7202025.7075, "trades": 67052, "taker_buy_base": 256206.14, "taker_buy_quote": 3662940.9297 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 14.3, "high": 15.05, "low": 14.3, "close": 14.75, "volume": 466527.34, "close_time": 1746143999999, "quote_volume": 6929569.9081, "trades": 30365, "taker_buy_base": 236768.01, "taker_buy_quote": 3517178.7439 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 14.75, "high": 15.03, "low": 14.5, "close": 14.66, "volume": 588160.16, "close_time": 1746230399999, "quote_volume": 8666431.2934, "trades": 32460, "taker_buy_base": 284753.73, "taker_buy_quote": 4197068.8652 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 14.66, "high": 14.68, "low": 14.16, "close": 14.25, "volume": 304832.04, "close_time": 1746316799999, "quote_volume": 4391072.542, "trades": 12600, "taker_buy_base": 159794.21, "taker_buy_quote": 2300961.4034 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 14.25, "high": 14.36, "low": 13.82, "close": 13.87, "volume": 210227.69, "close_time": 1746403199999, "quote_volume": 2962383.5135, "trades": 12273, "taker_buy_base": 98058.64, "taker_buy_quote": 1381781.8476 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 13.86, "high": 14.2, "low": 13.48, "close": 13.64, "volume": 337802.99, "close_time": 1746489599999, "quote_volume": 4652847.007, "trades": 20292, "taker_buy_base": 152290.3, "taker_buy_quote": 2100488.3649 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 13.63, "high": 13.89, "low": 13.2, "close": 13.82, "volume": 307703.06, "close_time": 1746575999999, "quote_volume": 4151450.4008, "trades": 19179, "taker_buy_base": 139705.94, "taker_buy_quote": 1884750.129 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 13.83, "high": 14.09, "low": 13.47, "close": 13.83, "volume": 342043.72, "close_time": 1746662399999, "quote_volume": 4709244.6265, "trades": 18647, "taker_buy_base": 168165.64, "taker_buy_quote": 2316035.95 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 13.82, "high": 16.0, "low": 13.81, "close": 15.89, "volume": 880655.54, "close_time": 1746748799999, "quote_volume": 13309284.3149, "trades": 42162, "taker_buy_base": 457258.77, "taker_buy_quote": 6908170.1223 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 15.89, "high": 16.74, "low": 15.58, "close": 16.02, "volume": 1413430.16, "close_time": 1746835199999, "quote_volume": 22710814.8515, "trades": 66210, "taker_buy_base": 678030.81, "taker_buy_quote": 10899646.0374 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 16.02, "high": 17.47, "low": 15.87, "close": 17.35, "volume": 810676.39, "close_time": 1746921599999, "quote_volume": 13400060.1789, "trades": 57590, "taker_buy_base": 399105.69, "taker_buy_quote": 6590732.1236 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 17.33, "high": 17.42, "low": 16.29, "close": 17.11, "volume": 664564.05, "close_time": 1747007999999, "quote_volume": 11165703.836, "trades": 46942, "taker_buy_base": 330138.64, "taker_buy_quote": 5552595.6266 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 17.12, "high": 17.97, "low": 16.04, "close": 16.73, "volume": 1019447.08, "close_time": 1747094399999, "quote_volume": 17416357.878, "trades": 69866, "taker_buy_base": 494902.55, "taker_buy_quote": 8474384.4497 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 16.73, "high": 17.81, "low": 16.03, "close": 17.41, "volume": 571417.88, "close_time": 1747180799999, "quote_volume": 9676178.9978, "trades": 46213, "taker_buy_base": 293135.18, "taker_buy_quote": 4971567.4966 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 17.39, "high": 17.53, "low": 16.68, "close": 17.01, "volume": 443015.22, "close_time": 1747267199999, "quote_volume": 7569556.9641, "trades": 39211, "taker_buy_base": 211246.56, "taker_buy_quote": 3610996.83 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 17.02, "high": 17.21, "low": 15.7, "close": 16.04, "volume": 727219.74, "close_time": 1747353599999, "quote_volume": 11869016.0494, "trades": 59104, "taker_buy_base": 342694.96, "taker_buy_quote": 5606318.7649 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 16.05, "high": 16.54, "low": 15.62, "close": 15.77, "volume": 436907.32, "close_time": 1747439999999, "quote_volume": 7065872.6033, "trades": 48893, "taker_buy_base": 203901.64, "taker_buy_quote": 3300093.9161 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 15.77, "high": 15.79, "low": 15.09, "close": 15.32, "volume": 433578.82, "close_time": 1747526399999, "quote_volume": 6659340.9488, "trades": 50928, "taker_buy_base": 170156.71, "taker_buy_quote": 2617352.6112 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 15.33, "high": 16.4, "low": 14.9, "close": 15.88, "volume": 861810.51, "close_time": 1747612799999, "quote_volume": 13505832.291, "trades": 60658, "taker_buy_base": 434340.74, "taker_buy_quote": 6798704.6314 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 15.89, "high": 16.01, "low": 14.83, "close": 15.79, "volume": 728136.12, "close_time": 1747699199999, "quote_volume": 11212629.2277, "trades": 66882, "taker_buy_base": 331999.8, "taker_buy_quote": 5133631.01 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 15.8, "high": 16.42, "low": 15.25, "close": 15.71, "volume": 721983.85, "close_time": 1747785599999, "quote_volume": 11393670.0025, "trades": 61478, "taker_buy_base": 387518.81, "taker_buy_quote": 6122001.3124 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 15.71, "high": 16.49, "low": 15.53, "close": 16.11, "volume": 945265.03, "close_time": 1747871999999, "quote_volume": 15050903.5686, "trades": 72238, "taker_buy_base": 487663.48, "taker_buy_quote": 7771738.3515 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 16.11, "high": 16.91, "low": 16.05, "close": 16.74, "volume": 740175.08, "close_time": 1747958399999, "quote_volume": 12237986.5694, "trades": 61171, "taker_buy_base": 347260.94, "taker_buy_quote": 5745058.4706 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 16.75, "high": 17.16, "low": 15.4, "close": 15.55, "volume": 1037928.62, "close_time": 1748044799999, "quote_volume": 17049598.0845, "trades": 74053, "taker_buy_base": 496348.89, "taker_buy_quote": 8163919.8617 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 15.54, "high": 15.92, "low": 15.25, "close": 15.35, "volume": 344524.09, "close_time": 1748131199999, "quote_volume": 5376108.0185, "trades": 24192, "taker_buy_base": 171912.33, "taker_buy_quote": 2682447.756 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 15.35, "high": 15.57, "low": 14.87, "close": 15.54, "volume": 394141.21, "close_time": 1748217599999, "quote_volume": 5981469.3892, "trades": 25317, "taker_buy_base": 185314.1, "taker_buy_quote": 2815769.3507 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 15.55, "high": 15.97, "low": 15.41, "close": 15.54, "volume": 508505.3, "close_time": 1748303999999, "quote_volume": 7981094.6877, "trades": 27813, "taker_buy_base": 242022.25, "taker_buy_quote": 3797384.7207 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 15.54, "high": 16.14, "low": 15.16, "close": 15.92, "volume": 454423.77, "close_time": 1748390399999, "quote_volume": 7193299.6434, "trades": 29061, "taker_buy_base": 223733.71, "taker_buy_quote": 3544547.8491 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 15.91, "high": 16.17, "low": 15.31, "close": 15.69, "volume": 501846.33, "close_time": 1748476799999, "quote_volume": 7875387.4133, "trades": 29597, "taker_buy_base": 224272.96, "taker_buy_quote": 3520765.2694 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 15.69, "high": 16.19, "low": 15.01, "close": 15.05, "volume": 632586.5, "close_time": 1748563199999, "quote_volume": 9867661.7115, "trades": 32790, "taker_buy_base": 304269.62, "taker_buy_quote": 4753426.0886 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 15.04, "high": 15.12, "low": 13.77, "close": 13.91, "volume": 669278.23, "close_time": 1748649599999, "quote_volume": 9624449.9674, "trades": 39837, "taker_buy_base": 314704.87, "taker_buy_quote": 4528306.345 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 13.9, "high": 14.19, "low": 13.41, "close": 13.98, "volume": 546940.13, "close_time": 1748735999999, "quote_volume": 7570618.8097, "trades": 25946, "taker_buy_base": 276026.38, "taker_buy_quote": 3822939.2267 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 13.98, "high": 14.14, "low": 13.58, "close": 14.07, "volume": 464731.89, "close_time": 1748822399999, "quote_volume": 6457873.7618, "trades": 19586, "taker_buy_base": 240422.27, "taker_buy_quote": 3345417.6439 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 14.08, "high": 14.13, "low": 13.6, "close": 14.09, "volume": 556066.25, "close_time": 1748908799999, "quote_volume": 7689098.6362, "trades": 22796, "taker_buy_base": 280884.98, "taker_buy_quote": 3891103.8046 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 14.08, "high": 14.46, "low": 13.99, "close": 14.12, "volume": 397900.17, "close_time": 1748995199999, "quote_volume": 5651605.4141, "trades": 19572, "taker_buy_base": 188345.69, "taker_buy_quote": 2677404.7658 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 14.12, "high": 14.49, "low": 13.72, "close": 13.84, "volume": 369454.54, "close_time": 1749081599999, "quote_volume": 5205200.0923, "trades": 17471, "taker_buy_base": 184024.57, "taker_buy_quote": 2597763.7598 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 13.85, "high": 14.05, "low": 12.64, "close": 12.89, "volume": 806028.03, "close_time": 1749167999999, "quote_volume": 10726046.7992, "trades": 32473, "taker_buy_base": 356851.61, "taker_buy_quote": 4743696.2066 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 12.89, "high": 13.69, "low": 12.83, "close": 13.58, "volume": 354364.64, "close_time": 1749254399999, "quote_volume": 4712754.8421, "trades": 18226, "taker_buy_base": 174271.59, "taker_buy_quote": 2315926.0008 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 13.59, "high": 14.1, "low": 13.5, "close": 13.84, "volume": 198414.73, "close_time": 1749340799999, "quote_volume": 2760353.8689, "trades": 11523, "taker_buy_base": 100744.25, "taker_buy_quote": 1402537.1799 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 13.83, "high": 13.98, "low": 13.56, "close": 13.73, "volume": 202275.71, "close_time": 1749427199999, "quote_volume": 2788719.7857, "trades": 11295, "taker_buy_base": 95540.65, "taker_buy_quote": 1317265.1984 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 13.73, "high": 14.42, "low": 13.55, "close": 14.36, "volume": 368150.95, "close_time": 1749513599999, "quote_volume": 5146324.6756, "trades": 17152, "taker_buy_base": 195130.86, "taker_buy_quote": 2731471.9881 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 14.36, "high": 15.53, "low": 14.33, "close": 15.44, "volume": 839758.94, "close_time": 1749599999999, "quote_volume": 12573946.8225, "trades": 40211, "taker_buy_base": 441656.4, "taker_buy_quote": 6612886.085 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 15.45, "high": 15.66, "low": 14.78, "close": 14.9, "volume": 708755.55, "close_time": 1749686399999, "quote_volume": 10843877.7558, "trades": 31314, "taker_buy_base": 369770.09, "taker_buy_quote": 5663300.1374 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 14.89, "high": 14.93, "low": 13.84, "close": 13.98, "volume": 602493.7, "close_time": 1749772799999, "quote_volume": 8630181.9266, "trades": 30304, "taker_buy_base": 283234.92, "taker_buy_quote": 4060204.024 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 13.98, "high": 13.99, "low": 12.78, "close": 13.45, "volume": 1010475.21, "close_time": 1749859199999, "quote_volume": 13345338.5963, "trades": 35652, "taker_buy_base": 479362.52, "taker_buy_quote": 6335678.1386 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 13.45, "high": 13.49, "low": 12.84, "close": 13.16, "volume": 270929.43, "close_time": 1749945599999, "quote_volume": 3563088.184, "trades": 11130, "taker_buy_base": 123161.92, "taker_buy_quote": 1620863.5931 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 13.16, "high": 13.33, "low": 13.01, "close": 13.3, "volume": 384423.52, "close_time": 1750031999999, "quote_volume": 5052698.4464, "trades": 14399, "taker_buy_base": 204809.05, "taker_buy_quote": 2694145.2725 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 13.29, "high": 14.17, "low": 13.18, "close": 13.57, "volume": 445590.7, "close_time": 1750118399999, "quote_volume": 6133879.9881, "trades": 20251, "taker_buy_base": 214679.54, "taker_buy_quote": 2955392.7911 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 13.57, "high": 13.79, "low": 12.8, "close": 13.0, "volume": 632909.79, "close_time": 1750204799999, "quote_volume": 8387380.4689, "trades": 25727, "taker_buy_base": 313240.45, "taker_buy_quote": 4151329.9311 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 13.0, "high": 13.23, "low": 12.63, "close": 13.12, "volume": 605347.88, "close_time": 1750291199999, "quote_volume": 7820063.1897, "trades": 22642, "taker_buy_base": 297605.71, "taker_buy_quote": 3850922.6881 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 13.12, "high": 13.38, "low": 12.92, "close": 13.07, "volume": 463118.42, "close_time": 1750377599999, "quote_volume": 6062092.7788, "trades": 15298, "taker_buy_base": 224417.58, "taker_buy_quote": 2940609.4245 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 13.07, "high": 13.29, "low": 12.3, "close": 12.52, "volume": 599367.75, "close_time": 1750463999999, "quote_volume": 7647613.1795, "trades": 19511, "taker_buy_base": 269570.64, "taker_buy_quote": 3443054.4636 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 12.5, "high": 12.74, "low": 11.7, "close": 12.03, "volume": 450166.21, "close_time": 1750550399999, "quote_volume": 5523040.7299, "trades": 19190, "taker_buy_base": 230014.0, "taker_buy_quote": 2833851.9402 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 12.04, "high": 12.2, "low": 10.94, "close": 11.66, "volume": 1026114.43, "close_time": 1750636799999, "quote_volume": 11833054.9642, "trades": 32816, "taker_buy_base": 495931.71, "taker_buy_quote": 5731466.6845 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 11.66, "high": 12.96, "low": 11.41, "close": 12.84, "volume": 961054.41, "close_time": 1750723199999, "quote_volume": 11578294.4518, "trades": 28198, "taker_buy_base": 508734.66, "taker_buy_quote": 6134437.1861 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 12.84, "high": 13.74, "low": 12.79, "close": 13.41, "volume": 966988.82, "close_time": 1750809599999, "quote_volume": 12820894.9706, "trades": 30920, "taker_buy_base": 499870.18, "taker_buy_quote": 6629114.1141 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 13.41, "high": 13.51, "low": 13.0, "close": 13.14, "volume": 430910.37, "close_time": 1750895999999, "quote_volume": 5706715.7574, "trades": 22951, "taker_buy_base": 206670.06, "taker_buy_quote": 2738920.3788 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 13.14, "high": 13.57, "low": 12.88, "close": 12.94, "volume": 579013.64, "close_time": 1750982399999, "quote_volume": 7615470.6025, "trades": 23190, "taker_buy_base": 277296.6, "taker_buy_quote": 3652884.7647 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 12.95, "high": 13.24, "low": 12.74, "close": 13.05, "volume": 391011.75, "close_time": 1751068799999, "quote_volume": 5081802.5323, "trades": 20045, "taker_buy_base": 188249.23, "taker_buy_quote": 2447432.8488 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 13.05, "high": 13.46, "low": 13.0, "close": 13.41, "volume": 209395.89, "close_time": 1751155199999, "quote_volume": 2768069.0554, "trades": 9275, "taker_buy_base": 109487.49, "taker_buy_quote": 1447581.4927 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 13.41, "high": 13.88, "low": 13.25, "close": 13.7, "volume": 261450.13, "close_time": 1751241599999, "quote_volume": 3533744.0224, "trades": 11785, "taker_buy_base": 129622.46, "taker_buy_quote": 1752342.481 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 13.71, "high": 13.78, "low": 13.13, "close": 13.39, "volume": 455385.57, "close_time": 1751327999999, "quote_volume": 6102819.5813, "trades": 22476, "taker_buy_base": 219287.33, "taker_buy_quote": 2940095.3207 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 13.37, "high": 13.44, "low": 12.79, "close": 12.9, "volume": 641527.54, "close_time": 1751414399999, "quote_volume": 8372587.7902, "trades": 20225, "taker_buy_base": 276521.52, "taker_buy_quote": 3610518.1083 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 12.9, "high": 13.86, "low": 12.73, "close": 13.56, "volume": 650001.15, "close_time": 1751500799999, "quote_volume": 8702032.0887, "trades": 23144, "taker_buy_base": 365252.76, "taker_buy_quote": 4892532.2192 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 13.56, "high": 14.08, "low": 13.45, "close": 13.68, "volume": 419162.85, "close_time": 1751587199999, "quote_volume": 5774406.6677, "trades": 19449, "taker_buy_base": 212926.39, "taker_buy_quote": 2934621.3654 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 13.67, "high": 13.78, "low": 12.94, "close": 13.17, "volume": 371219.3, "close_time": 1751673599999, "quote_volume": 4930839.9998, "trades": 17982, "taker_buy_base": 162913.92, "taker_buy_quote": 2165668.1168 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 13.18, "high": 13.28, "low": 13.0, "close": 13.23, "volume": 129636.32, "close_time": 1751759999999, "quote_volume": 1706044.9887, "trades": 8570, "taker_buy_base": 58824.3, "taker_buy_quote": 774978.994 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 13.24, "high": 13.7, "low": 13.1, "close": 13.48, "volume": 207444.52, "close_time": 1751846399999, "quote_volume": 2777279.8736, "trades": 11999, "taker_buy_base": 99063.2, "taker_buy_quote": 1326852.3216 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 13.49, "high": 13.73, "low": 13.25, "close": 13.44, "volume": 294447.18, "close_time": 1751932799999, "quote_volume": 3979703.8443, "trades": 14495, "taker_buy_base": 146381.62, "taker_buy_quote": 1978907.2781 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 13.43, "high": 14.0, "low": 13.2, "close": 13.98, "volume": 328483.23, "close_time": 1752019199999, "quote_volume": 4470796.1052, "trades": 18137, "taker_buy_base": 170232.6, "taker_buy_quote": 2320917.7333 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 13.98, "high": 14.39, "low": 13.82, "close": 14.26, "volume": 552806.45, "close_time": 1752105599999, "quote_volume": 7796467.7733, "trades": 27565, "taker_buy_base": 300336.9, "taker_buy_quote": 4237023.0026 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 14.25, "high": 15.35, "low": 14.16, "close": 15.24, "volume": 686389.43, "close_time": 1752191999999, "quote_volume": 10044402.4445, "trades": 33786, "taker_buy_base": 347793.05, "taker_buy_quote": 5095261.3257 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 15.23, "high": 15.88, "low": 15.03, "close": 15.29, "volume": 831636.15, "close_time": 1752278399999, "quote_volume": 12876670.0444, "trades": 46363, "taker_buy_base": 421884.66, "taker_buy_quote": 6533228.5291 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 15.29, "high": 15.48, "low": 14.71, "close": 15.11, "volume": 386606.87, "close_time": 1752364799999, "quote_volume": 5841446.39, "trades": 24323, "taker_buy_base": 174416.94, "taker_buy_quote": 2637799.8547 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 15.12, "high": 15.95, "low": 15.05, "close": 15.66, "volume": 467986.74, "close_time": 1752451199999, "quote_volume": 7279341.2996, "trades": 32334, "taker_buy_base": 254230.24, "taker_buy_quote": 3958137.5933 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 15.67, "high": 16.47, "low": 15.58, "close": 15.75, "volume": 830280.96, "close_time": 1752537599999, "quote_volume": 13324169.1476, "trades": 53080, "taker_buy_base": 427935.48, "taker_buy_quote": 6870629.4266 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 15.76, "high": 16.19, "low": 15.15, "close": 16.11, "volume": 753769.72, "close_time": 1752623999999, "quote_volume": 11768311.6052, "trades": 46724, "taker_buy_base": 373480.53, "taker_buy_quote": 5832319.3965 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 16.1, "high": 17.05, "low": 15.83, "close": 16.69, "volume": 820027.98, "close_time": 1752710399999, "quote_volume": 13604114.8186, "trades": 53417, "taker_buy_base": 446646.32, "taker_buy_quote": 7412782.8611 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 16.68, "high": 18.11, "low": 16.34, "close": 18.01, "volume": 1146715.47, "close_time": 1752796799999, "quote_volume": 19679003.1848, "trades": 62368, "taker_buy_base": 587130.66, "taker_buy_quote": 10085760.2389 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 18.01, "high": 19.16, "low": 17.33, "close": 17.83, "volume": 1374802.58, "close_time": 1752883199999, "quote_volume": 25282634.4408, "trades": 73994, "taker_buy_base": 650036.49, "taker_buy_quote": 11951349.8456 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 17.83, "high": 18.56, "low": 17.55, "close": 18.4, "volume": 575162.88, "close_time": 1752969599999, "quote_volume": 10415724.8282, "trades": 36184, "taker_buy_base": 276734.94, "taker_buy_quote": 5012709.4734 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 18.41, "high": 20.0, "low": 18.33, "close": 19.29, "volume": 1400611.29, "close_time": 1753055999999, "quote_volume": 26981174.9228, "trades": 65235, "taker_buy_base": 740394.87, "taker_buy_quote": 14272128.0554 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 19.29, "high": 20.29, "low": 19.01, "close": 19.51, "volume": 1186045.32, "close_time": 1753142399999, "quote_volume": 23401982.0207, "trades": 56390, "taker_buy_base": 561718.14, "taker_buy_quote": 11087533.7936 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 19.52, "high": 20.0, "low": 18.64, "close": 19.67, "volume": 1284245.98, "close_time": 1753228799999, "quote_volume": 24709571.0363, "trades": 56186, "taker_buy_base": 639706.07, "taker_buy_quote": 12317515.5668 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 19.67, "high": 19.78, "low": 17.57, "close": 18.18, "volume": 1035555.36, "close_time": 1753315199999, "quote_volume": 19160061.0485, "trades": 53638, "taker_buy_base": 468279.5, "taker_buy_quote": 8674476.921 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 18.19, "high": 18.69, "low": 17.16, "close": 17.93, "volume": 954759.71, "close_time": 1753401599999, "quote_volume": 17244516.4162, "trades": 51266, "taker_buy_base": 471548.42, "taker_buy_quote": 8521061.3297 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 17.92, "high": 18.49, "low": 17.27, "close": 18.29, "volume": 1068479.92, "close_time": 1753487999999, "quote_volume": 19037732.7242, "trades": 54794, "taker_buy_base": 527698.7, "taker_buy_quote": 9411661.7286 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 18.28, "high": 18.65, "low": 18.17, "close": 18.41, "volume": 415817.44, "close_time": 1753574399999, "quote_volume": 7642583.0943, "trades": 25021, "taker_buy_base": 217731.03, "taker_buy_quote": 4003319.7109 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 18.42, "high": 19.3, "low": 18.37, "close": 19.23, "volume": 649941.5, "close_time": 1753660799999, "quote_volume": 12287529.6549, "trades": 35945, "taker_buy_base": 328763.74, "taker_buy_quote": 6218419.6157 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 19.24, "high": 19.56, "low": 17.97, "close": 18.11, "volume": 916478.34, "close_time": 1753747199999, "quote_volume": 17136588.636, "trades": 46919, "taker_buy_base": 445481.11, "taker_buy_quote": 8342416.3986 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 18.11, "high": 18.63, "low": 17.47, "close": 17.82, "volume": 881709.97, "close_time": 1753833599999, "quote_volume": 15853036.7166, "trades": 42310, "taker_buy_base": 427592.22, "taker_buy_quote": 7694407.3 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 17.83, "high": 17.95, "low": 16.77, "close": 17.71, "volume": 1111783.22, "close_time": 1753919999999, "quote_volume": 19401273.2522, "trades": 44962, "taker_buy_base": 536293.24, "taker_buy_quote": 9372657.2852 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 17.71, "high": 18.24, "low": 16.85, "close": 16.93, "volume": 907934.46, "close_time": 1754006399999, "quote_volume": 15923535.3826, "trades": 38903, "taker_buy_base": 429366.49, "taker_buy_quote": 7529277.1308 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 16.93, "high": 17.04, "low": 15.66, "close": 16.07, "volume": 1829053.15, "close_time": 1754092799999, "quote_volume": 30158506.5402, "trades": 62163, "taker_buy_base": 873534.22, "taker_buy_quote": 14414164.7182 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 16.06, "high": 16.25, "low": 15.43, "close": 15.64, "volume": 815299.28, "close_time": 1754179199999, "quote_volume": 12900083.9416, "trades": 34413, "taker_buy_base": 386864.26, "taker_buy_quote": 6132434.1308 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 15.64, "high": 16.4, "low": 15.44, "close": 16.3, "volume": 574733.94, "close_time": 1754265599999, "quote_volume": 9261305.5434, "trades": 26247, "taker_buy_base": 296383.66, "taker_buy_quote": 4777839.97 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 16.3, "high": 17.21, "low": 16.28, "close": 17.11, "volume": 746406.44, "close_time": 1754351999999, "quote_volume": 12523825.5072, "trades": 29067, "taker_buy_base": 360164.43, "taker_buy_quote": 6044208.842 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 17.11, "high": 17.12, "low": 16.07, "close": 16.38, "volume": 699591.66, "close_time": 1754438399999, "quote_volume": 11586309.2141, "trades": 33305, "taker_buy_base": 338369.7, "taker_buy_quote": 5603981.3164 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 16.39, "high": 16.9, "low": 16.04, "close": 16.68, "volume": 534394.16, "close_time": 1754524799999, "quote_volume": 8818472.2293, "trades": 24120, "taker_buy_base": 275309.63, "taker_buy_quote": 4546225.6109 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 16.68, "high": 18.51, "low": 16.58, "close": 18.48, "volume": 1205078.75, "close_time": 1754611199999, "quote_volume": 21303038.8673, "trades": 54724, "taker_buy_base": 627676.0, "taker_buy_quote": 11099702.1636 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 18.48, "high": 19.98, "low": 18.09, "close": 19.9, "volume": 1825727.31, "close_time": 1754697599999, "quote_volume": 35085021.0792, "trades": 89330, "taker_buy_base": 864430.63, "taker_buy_quote": 16593673.6288 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 19.9, "high": 21.99, "low": 19.78, "close": 21.95, "volume": 1718659.22, "close_time": 1754783999999, "quote_volume": 36147693.8596, "trades": 85060, "taker_buy_base": 837168.64, "taker_buy_quote": 17600887.0649 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 21.96, "high": 22.7, "low": 21.16, "close": 22.08, "volume": 1792684.05, "close_time": 1754870399999, "quote_volume": 39434064.8172, "trades": 95515, "taker_buy_base": 884805.66, "taker_buy_quote": 19473571.2886 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 22.08, "high": 22.61, "low": 20.85, "close": 21.07, "volume": 1454403.28, "close_time": 1754956799999, "quote_volume": 31670593.6367, "trades": 79179, "taker_buy_base": 690050.52, "taker_buy_quote": 15040496.9461 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 21.07, "high": 24.2, "low": 21.0, "close": 23.6, "volume": 2373286.66, "close_time": 1755043199999, "quote_volume": 54179118.2746, "trades": 113977, "taker_buy_base": 1178809.32, "taker_buy_quote": 26910610.8063 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 23.6, "high": 24.74, "low": 23.25, "close": 23.98, "volume": 2038447.39, "close_time": 1755129599999, "quote_volume": 48568498.0488, "trades": 106708, "taker_buy_base": 1004826.43, "taker_buy_quote": 23955324.8297 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 24.0, "high": 24.32, "low": 21.32, "close": 22.47, "volume": 2667557.02, "close_time": 1755215999999, "quote_volume": 61144759.2898, "trades": 126034, "taker_buy_base": 1237288.17, "taker_buy_quote": 28375367.3427 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 22.48, "high": 23.06, "low": 21.38, "close": 21.77, "volume": 1252219.79, "close_time": 1755302399999, "quote_volume": 27711838.0828, "trades": 62418, "taker_buy_base": 559757.1, "taker_buy_quote": 12394137.6878 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 21.76, "high": 22.99, "low": 21.42, "close": 22.65, "volume": 987026.26, "close_time": 1755388799999, "quote_volume": 21849924.4815, "trades": 49994, "taker_buy_base": 519722.93, "taker_buy_quote": 11513695.3805 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 22.66, "high": 26.35, "low": 22.38, "close": 25.65, "volume": 2905991.6, "close_time": 1755475199999, "quote_volume": 72974296.7943, "trades": 128435, "taker_buy_base": 1492380.36, "taker_buy_quote": 37499540.196 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 25.65, "high": 26.74, "low": 24.31, "close": 25.79, "volume": 4659415.66, "close_time": 1755561599999, "quote_volume": 117758018.7009, "trades": 189220, "taker_buy_base": 2326284.02, "taker_buy_quote": 58859156.564 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 25.8, "high": 25.82, "low": 23.44, "close": 23.55, "volume": 3144885.6, "close_time": 1755647999999, "quote_volume": 76554250.357, "trades": 128605, "taker_buy_base": 1449148.33, "taker_buy_quote": 35264022.581 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 23.56, "high": 26.89, "low": 23.36, "close": 26.45, "volume": 3891216.35, "close_time": 1755734399999, "quote_volume": 98508285.3825, "trades": 157802, "taker_buy_base": 1943687.39, "taker_buy_quote": 49286183.8668 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 26.44, "high": 26.6, "low": 24.64, "close": 24.81, "volume": 7046957.35, "close_time": 1755820799999, "quote_volume": 180814551.7795, "trades": 301148, "taker_buy_base": 3454370.69, "taker_buy_quote": 88655446.189 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 24.81, "high": 27.89, "low": 24.11, "close": 26.78, "volume": 9087837.47, "close_time": 1755907199999, "quote_volume": 236358342.7806, "trades": 312023, "taker_buy_base": 4536643.9, "taker_buy_quote": 118053271.1821 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 26.79, "high": 26.83, "low": 25.52, "close": 26.28, "volume": 5012176.65, "close_time": 1755993599999, "quote_volume": 130316170.1215, "trades": 208873, "taker_buy_base": 2465053.55, "taker_buy_quote": 64099849.2306 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 26.28, "high": 26.62, "low": 25.23, "close": 25.82, "volume": 5737844.94, "close_time": 1756079999999, "quote_volume": 148270554.3376, "trades": 221953, "taker_buy_base": 2827081.44, "taker_buy_quote": 73059577.4054 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 25.82, "high": 26.47, "low": 23.07, "close": 23.4, "volume": 9141313.22, "close_time": 1756166399999, "quote_volume": 225403463.7508, "trades": 261876, "taker_buy_base": 4450033.9, "taker_buy_quote": 109817093.3679 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 23.39, "high": 24.76, "low": 22.88, "close": 24.39, "volume": 6528555.34, "close_time": 1756252799999, "quote_volume": 155585780.4932, "trades": 150327, "taker_buy_base": 3268012.56, "taker_buy_quote": 77910167.5477 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 24.39, "high": 24.81, "low": 23.58, "close": 23.78, "volume": 7070760.07, "close_time": 1756339199999, "quote_volume": 171417253.0604, "trades": 144128, "taker_buy_base": 3483978.55, "taker_buy_quote": 84493970.924 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 23.78, "high": 26.04, "low": 23.56, "close": 25.18, "volume": 8714616.69, "close_time": 1756425599999, "quote_volume": 215875699.1327, "trades": 249825, "taker_buy_base": 4347667.37, "taker_buy_quote": 107740657.6512 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 25.19, "high": 25.24, "low": 23.12, "close": 23.43, "volume": 6469335.49, "close_time": 1756511999999, "quote_volume": 152955217.5776, "trades": 184665, "taker_buy_base": 3097499.18, "taker_buy_quote": 73157251.4419 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 23.43, "high": 23.53, "low": 22.83, "close": 23.51, "volume": 3096438.82, "close_time": 1756598399999, "quote_volume": 72003412.9292, "trades": 77576, "taker_buy_base": 1518815.67, "taker_buy_quote": 35324727.8056 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 23.5, "high": 24.06, "low": 23.19, "close": 23.2, "volume": 3250898.18, "close_time": 1756684799999, "quote_volume": 77084910.7429, "trades": 90571, "taker_buy_base": 1661092.25, "taker_buy_quote": 39395961.4085 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 23.2, "high": 23.86, "low": 22.06, "close": 22.52, "volume": 5804129.21, "close_time": 1756771199999, "quote_volume": 133576396.3623, "trades": 158972, "taker_buy_base": 2862336.68, "taker_buy_quote": 65865829.1951 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 22.52, "high": 23.6, "low": 22.35, "close": 23.49, "volume": 4860992.18, "close_time": 1756857599999, "quote_volume": 112383360.0478, "trades": 119778, "taker_buy_base": 2453555.75, "taker_buy_quote": 56748901.296 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 23.49, "high": 23.92, "low": 23.21, "close": 23.7, "volume": 2926923.62, "close_time": 1756943999999, "quote_volume": 68971339.6331, "trades": 80188, "taker_buy_base": 1468589.64, "taker_buy_quote": 34603262.9686 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 23.7, "high": 23.97, "low": 22.19, "close": 22.32, "volume": 3351847.74, "close_time": 1757030399999, "quote_volume": 77167043.7434, "trades": 89970, "taker_buy_base": 1572201.48, "taker_buy_quote": 36193281.3457 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 22.31, "high": 23.24, "low": 22.04, "close": 22.3, "volume": 5294359.18, "close_time": 1757116799999, "quote_volume": 119864686.56, "trades": 117641, "taker_buy_base": 2649107.91, "taker_buy_quote": 59984470.6617 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 22.29, "high": 22.51, "low": 21.88, "close": 22.2, "volume": 1413933.9, "close_time": 1757203199999, "quote_volume": 31381867.0056, "trades": 49089, "taker_buy_base": 702894.77, "taker_buy_quote": 15606701.2174 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 22.2, "high": 22.61, "low": 22.12, "close": 22.46, "volume": 1383742.96, "close_time": 1757289599999, "quote_volume": 30917355.5956, "trades": 42902, "taker_buy_base": 740348.22, "taker_buy_quote": 16545158.4709 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 22.46, "high": 23.31, "low": 22.23, "close": 23.06, "volume": 2813271.67, "close_time": 1757375999999, "quote_volume": 64202351.4186, "trades": 79431, "taker_buy_base": 1414798.06, "taker_buy_quote": 32287591.5227 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 23.05, "high": 23.83, "low": 22.82, "close": 23.05, "volume": 2772213.89, "close_time": 1757462399999, "quote_volume": 64671130.3825, "trades": 91915, "taker_buy_base": 1372365.12, "taker_buy_quote": 32026716.2725 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 23.06, "high": 23.94, "low": 22.89, "close": 23.57, "volume": 2065466.69, "close_time": 1757548799999, "quote_volume": 48493461.0252, "trades": 89152, "taker_buy_base": 1048514.13, "taker_buy_quote": 24616816.6276 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 23.58, "high": 24.51, "low": 23.33, "close": 24.48, "volume": 3094094.64, "close_time": 1757635199999, "quote_volume": 73788227.8853, "trades": 102851, "taker_buy_base": 1571245.39, "taker_buy_quote": 37493043.2666 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 24.48, "high": 25.35, "low": 24.17, "close": 25.15, "volume": 2997615.8, "close_time": 1757721599999, "quote_volume": 74078478.9362, "trades": 122650, "taker_buy_base": 1500749.27, "taker_buy_quote": 37104000.0338 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 25.16, "high": 25.66, "low": 24.46, "close": 24.9, "volume": 2936542.75, "close_time": 1757807999999, "quote_volume": 73512329.3365, "trades": 101136, "taker_buy_base": 1481182.11, "taker_buy_quote": 37083800.8631 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 24.9, "high": 25.03, "low": 23.85, "close": 24.11, "volume": 2098439.72, "close_time": 1757894399999, "quote_volume": 51238091.7282, "trades": 89605, "taker_buy_base": 1033265.57, "taker_buy_quote": 25240489.2797 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 24.11, "high": 24.46, "low": 22.96, "close": 23.57, "volume": 3318670.57, "close_time": 1757980799999, "quote_volume": 78163995.9957, "trades": 115986, "taker_buy_base": 1641165.61, "taker_buy_quote": 38653511.6384 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 23.58, "high": 23.76, "low": 23.1, "close": 23.5, "volume": 2090865.76, "close_time": 1758067199999, "quote_volume": 49163212.3592, "trades": 98166, "taker_buy_base": 1030522.58, "taker_buy_quote": 24235539.1563 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 23.5, "high": 24.26, "low": 22.76, "close": 24.0, "volume": 4095394.87, "close_time": 1758153599999, "quote_volume": 95313508.9601, "trades": 148970, "taker_buy_base": 1942600.9, "taker_buy_quote": 45200427.9252 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 24.01, "high": 24.76, "low": 23.69, "close": 24.64, "volume": 2978564.4, "close_time": 1758239999999, "quote_volume": 72313299.4229, "trades": 133874, "taker_buy_base": 1575399.08, "taker_buy_quote": 38251450.6815 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 24.64, "high": 24.89, "low": 23.28, "close": 23.49, "volume": 2868129.18, "close_time": 1758326399999, "quote_volume": 69033825.0742, "trades": 127337, "taker_buy_base": 1398126.3, "taker_buy_quote": 33666859.637 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 23.49, "high": 23.67, "low": 23.09, "close": 23.35, "volume": 1127960.17, "close_time": 1758412799999, "quote_volume": 26370633.9074, "trades": 58507, "taker_buy_base": 556021.72, "taker_buy_quote": 13000751.9518 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 23.35, "high": 23.5, "low": 22.91, "close": 22.97, "volume": 1143465.98, "close_time": 1758499199999, "quote_volume": 26502378.2134, "trades": 62138, "taker_buy_base": 536970.3, "taker_buy_quote": 12447692.8126 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 22.96, "high": 23.07, "low": 20.21, "close": 21.67, "volume": 5471648.17, "close_time": 1758585599999, "quote_volume": 117665012.3752, "trades": 183086, "taker_buy_base": 2637409.14, "taker_buy_quote": 56716223.0892 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 21.67, "high": 22.07, "low": 21.19, "close": 21.52, "volume": 2852460.67, "close_time": 1758671999999, "quote_volume": 61980834.9835, "trades": 116943, "taker_buy_base": 1387863.84, "taker_buy_quote": 30155950.679 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 21.53, "high": 21.97, "low": 20.98, "close": 21.62, "volume": 1953621.87, "close_time": 1758758399999, "quote_volume": 42230970.1765, "trades": 83768, "taker_buy_base": 976618.13, "taker_buy_quote": 21112073.5964 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 21.62, "high": 21.67, "low": 19.84, "close": 20.16, "volume": 5210568.73, "close_time": 1758844799999, "quote_volume": 107916451.7025, "trades": 143100, "taker_buy_base": 2546245.38, "taker_buy_quote": 52728905.2028 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 20.16, "high": 21.27, "low": 19.95, "close": 21.09, "volume": 2711411.68, "close_time": 1758931199999, "quote_volume": 55679608.827, "trades": 84701, "taker_buy_base": 1324578.29, "taker_buy_quote": 27194519.3375 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 21.08, "high": 21.17, "low": 20.74, "close": 20.93, "volume": 915912.41, "close_time": 1759017599999, "quote_volume": 19197787.7524, "trades": 42851, "taker_buy_base": 446499.39, "taker_buy_quote": 9358445.6027 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 20.93, "high": 21.73, "low": 20.44, "close": 21.69, "volume": 1673512.48, "close_time": 1759103999999, "quote_volume": 35002906.8621, "trades": 63816, "taker_buy_base": 859643.35, "taker_buy_quote": 17992692.1166 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 21.69, "high": 21.92, "low": 20.92, "close": 21.75, "volume": 2169258.25, "close_time": 1759190399999, "quote_volume": 46553934.9517, "trades": 82010, "taker_buy_base": 1059573.15, "taker_buy_quote": 22745670.4091 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 21.75, "high": 21.89, "low": 20.98, "close": 21.31, "volume": 2882225.07, "close_time": 1759276799999, "quote_volume": 61722826.2291, "trades": 97775, "taker_buy_base": 1431243.7, "taker_buy_quote": 30656402.9167 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 21.31, "high": 22.65, "low": 21.07, "close": 22.59, "volume": 2896369.15, "close_time": 1759363199999, "quote_volume": 63780412.0002, "trades": 104646, "taker_buy_base": 1512988.53, "taker_buy_quote": 33333637.6495 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 22.6, "high": 23.16, "low": 21.94, "close": 22.8, "volume": 2757507.15, "close_time": 1759449599999, "quote_volume": 62313430.3122, "trades": 102941, "taker_buy_base": 1357970.79, "taker_buy_quote": 30692566.1444 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 22.8, "high": 23.11, "low": 22.11, "close": 22.52, "volume": 2683985.02, "close_time": 1759535999999, "quote_volume": 60497018.5304, "trades": 99920, "taker_buy_base": 1365558.37, "taker_buy_quote": 30787209.988 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 22.53, "high": 22.64, "low": 21.77, "close": 22.04, "volume": 1160514.56, "close_time": 1759622399999, "quote_volume": 25610488.0867, "trades": 49182, "taker_buy_base": 559298.08, "taker_buy_quote": 12344367.82 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 22.04, "high": 22.94, "low": 21.89, "close": 22.01, "volume": 1863646.75, "close_time": 1759708799999, "quote_volume": 41828636.1022, "trades": 76165, "taker_buy_base": 926343.69, "taker_buy_quote": 20807950.6748 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 22.01, "high": 23.62, "low": 21.49, "close": 23.38, "volume": 2549559.28, "close_time": 1759795199999, "quote_volume": 57439058.5225, "trades": 118871, "taker_buy_base": 1289533.75, "taker_buy_quote": 29103829.7847 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 23.38, "high": 23.75, "low": 21.77, "close": 21.82, "volume": 3416545.67, "close_time": 1759881599999, "quote_volume": 77094177.4693, "trades": 143147, "taker_buy_base": 1607349.14, "taker_buy_quote": 36303863.3374 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 21.82, "high": 22.67, "low": 21.64, "close": 22.64, "volume": 2641880.2, "close_time": 1759967999999, "quote_volume": 58563681.9461, "trades": 122210, "taker_buy_base": 1316331.03, "taker_buy_quote": 29189812.1759 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 22.64, "high": 22.69, "low": 21.34, "close": 22.01, "volume": 3272568.64, "close_time": 1760054399999, "quote_volume": 71531588.9556, "trades": 144389, "taker_buy_base": 1607870.39, "taker_buy_quote": 35150204.5059 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 22.01, "high": 22.79, "low": 8.0, "close": 17.34, "volume": 10030990.85, "close_time": 1760140799999, "quote_volume": 193790516.0648, "trades": 513447, "taker_buy_base": 4841011.07, "taker_buy_quote": 94266303.8057 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 17.33, "high": 18.55, "low": 16.61, "close": 17.22, "volume": 6335779.55, "close_time": 1760227199999, "quote_volume": 111549541.9275, "trades": 239179, "taker_buy_base": 3355788.54, "taker_buy_quote": 59105329.2025 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 17.22, "high": 19.44, "low": 16.69, "close": 19.01, "volume": 4914388.78, "close_time": 1760313599999, "quote_volume": 89717729.2581, "trades": 172794, "taker_buy_base": 2455781.38, "taker_buy_quote": 44855969.2069 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 19.02, "high": 20.21, "low": 18.76, "close": 19.86, "volume": 5392136.2, "close_time": 1760399999999, "quote_volume": 105147753.8849, "trades": 204511, "taker_buy_base": 2736299.26, "taker_buy_quote": 53368220.8162 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 19.87, "high": 20.09, "low": 18.09, "close": 19.11, "volume": 5384676.51, "close_time": 1760486399999, "quote_volume": 101756339.215, "trades": 182219, "taker_buy_base": 2559107.13, "taker_buy_quote": 48370058.0682 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 19.11, "high": 19.27, "low": 17.74, "close": 18.06, "volume": 3642837.29, "close_time": 1760572799999, "quote_volume": 67515925.8576, "trades": 135830, "taker_buy_base": 1783511.78, "taker_buy_quote": 33054088.7176 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 18.07, "high": 18.64, "low": 17.1, "close": 17.43, "volume": 3543135.86, "close_time": 1760659199999, "quote_volume": 63315985.7902, "trades": 120326, "taker_buy_base": 1749154.2, "taker_buy_quote": 31253687.9563 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 17.43, "high": 17.69, "low": 15.69, "close": 16.61, "volume": 5282384.32, "close_time": 1760745599999, "quote_volume": 87186687.3259, "trades": 159864, "taker_buy_base": 2625740.44, "taker_buy_quote": 43357854.3989 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 16.61, "high": 17.01, "low": 16.57, "close": 16.83, "volume": 1476437.13, "close_time": 1760831999999, "quote_volume": 24802390.2041, "trades": 49896, "taker_buy_base": 736066.58, "taker_buy_quote": 12366765.9491 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 16.82, "high": 17.67, "low": 16.54, "close": 17.29, "volume": 2465201.88, "close_time": 1760918399999, "quote_volume": 42308347.8793, "trades": 68234, "taker_buy_base": 1191860.08, "taker_buy_quote": 20452696.6655 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 17.29, "high": 19.2, "low": 16.94, "close": 18.67, "volume": 5043726.44, "close_time": 1761004799999, "quote_volume": 93633978.6325, "trades": 149042, "taker_buy_base": 2504216.84, "taker_buy_quote": 46478192.5152 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 18.66, "high": 18.98, "low": 17.55, "close": 17.61, "volume": 5432452.22, "close_time": 1761091199999, "quote_volume": 99021076.2009, "trades": 143065, "taker_buy_base": 2680185.44, "taker_buy_quote": 48859818.3443 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 17.61, "high": 17.85, "low": 16.71, "close": 17.2, "volume": 3314992.9, "close_time": 1761177599999, "quote_volume": 57539173.7068, "trades": 94105, "taker_buy_base": 1652667.07, "taker_buy_quote": 28689400.7989 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 17.21, "high": 17.8, "low": 17.1, "close": 17.44, "volume": 2438491.38, "close_time": 1761263999999, "quote_volume": 42465762.2055, "trades": 64421, "taker_buy_base": 1203962.59, "taker_buy_quote": 20966797.7719 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 17.44, "high": 18.1, "low": 17.3, "close": 17.9, "volume": 1482444.01, "close_time": 1761350399999, "quote_volume": 26255904.3795, "trades": 47141, "taker_buy_base": 740525.45, "taker_buy_quote": 13119425.5742 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 17.9, "high": 18.24, "low": 17.79, "close": 18.02, "volume": 610679.11, "close_time": 1761436799999, "quote_volume": 10986999.3914, "trades": 22772, "taker_buy_base": 307098.44, "taker_buy_quote": 5524975.7249 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 18.02, "high": 18.7, "low": 17.7, "close": 18.55, "volume": 1568749.45, "close_time": 1761523199999, "quote_volume": 28566988.1959, "trades": 48627, "taker_buy_base": 845059.98, "taker_buy_quote": 15390164.3945 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 18.55, "high": 19.06, "low": 18.09, "close": 18.22, "volume": 1725455.7, "close_time": 1761609599999, "quote_volume": 32145429.1343, "trades": 88376, "taker_buy_base": 862530.56, "taker_buy_quote": 16087226.6425 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 18.21, "high": 18.82, "low": 17.44, "close": 17.83, "volume": 2120254.74, "close_time": 1761695999999, "quote_volume": 38580898.7875, "trades": 124744, "taker_buy_base": 1048161.41, "taker_buy_quote": 19101940.6986 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 17.84, "high": 18.67, "low": 17.54, "close": 18.14, "volume": 2486084.92, "close_time": 1761782399999, "quote_volume": 44972428.2036, "trades": 149116, "taker_buy_base": 1242082.33, "taker_buy_quote": 22463340.2427 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 18.15, "high": 18.43, "low": 16.33, "close": 16.8, "volume": 2730297.45, "close_time": 1761868799999, "quote_volume": 47380545.794, "trades": 181362, "taker_buy_base": 1232604.06, "taker_buy_quote": 21356718.181 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 16.8, "high": 17.46, "low": 16.73, "close": 17.24, "volume": 1959964.97, "close_time": 1761955199999, "quote_volume": 33607213.829, "trades": 103281, "taker_buy_base": 1065826.05, "taker_buy_quote": 18285868.8258 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 17.24, "high": 17.44, "low": 17.04, "close": 17.14, "volume": 565316.56, "close_time": 1762041599999, "quote_volume": 9745132.2523, "trades": 45850, "taker_buy_base": 280643.71, "taker_buy_quote": 4839425.8016 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 17.14, "high": 17.63, "low": 16.99, "close": 17.59, "volume": 1216581.97, "close_time": 1762127999999, "quote_volume": 21045733.7861, "trades": 76220, "taker_buy_base": 614987.3, "taker_buy_quote": 10629866.6247 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 17.59, "high": 17.65, "low": 14.53, "close": 15.25, "volume": 3958793.63, "close_time": 1762214399999, "quote_volume": 62312578.0927, "trades": 178594, "taker_buy_base": 1875130.72, "taker_buy_quote": 29457525.957 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 15.25, "high": 15.51, "low": 13.69, "close": 14.67, "volume": 5572656.2, "close_time": 1762300799999, "quote_volume": 81414056.1942, "trades": 265151, "taker_buy_base": 2764267.52, "taker_buy_quote": 40437206.3569 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 14.69, "high": 15.41, "low": 13.99, "close": 15.09, "volume": 2401587.09, "close_time": 1762387199999, "quote_volume": 35767222.2052, "trades": 136183, "taker_buy_base": 1197775.49, "taker_buy_quote": 17858380.2041 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 15.09, "high": 15.23, "low": 14.24, "close": 14.74, "volume": 1914925.8, "close_time": 1762473599999, "quote_volume": 28223272.8787, "trades": 121783, "taker_buy_base": 961809.24, "taker_buy_quote": 14166900.1023 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 14.74, "high": 16.22, "low": 14.3, "close": 15.78, "volume": 3068280.07, "close_time": 1762559999999, "quote_volume": 46877726.7853, "trades": 171092, "taker_buy_base": 1497728.84, "taker_buy_quote": 22906999.3964 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 15.79, "high": 16.02, "low": 15.11, "close": 15.52, "volume": 1575898.18, "close_time": 1762646399999, "quote_volume": 24602602.1072, "trades": 94614, "taker_buy_base": 760389.68, "taker_buy_quote": 11871748.5397 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 15.52, "high": 16.13, "low": 15.02, "close": 15.93, "volume": 1694257.07, "close_time": 1762732799999, "quote_volume": 26451979.7824, "trades": 82700, "taker_buy_base": 857847.14, "taker_buy_quote": 13404754.9358 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 15.92, "high": 16.67, "low": 15.78, "close": 16.36, "volume": 1642646.55, "close_time": 1762819199999, "quote_volume": 26694780.8457, "trades": 92294, "taker_buy_base": 848768.89, "taker_buy_quote": 13802282.5085 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 16.37, "high": 16.79, "low": 15.24, "close": 15.28, "volume": 1982377.62, "close_time": 1762905599999, "quote_volume": 31559636.5286, "trades": 66687, "taker_buy_base": 976871.77, "taker_buy_quote": 15568023.9154 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 15.28, "high": 16.25, "low": 14.92, "close": 15.14, "volume": 2394868.32, "close_time": 1762991999999, "quote_volume": 37192089.8513, "trades": 76564, "taker_buy_base": 1225187.44, "taker_buy_quote": 19043060.1269 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 15.15, "high": 16.02, "low": 14.14, "close": 14.54, "volume": 2975538.42, "close_time": 1763078399999, "quote_volume": 44880728.8771, "trades": 85026, "taker_buy_base": 1437617.89, "taker_buy_quote": 21699092.6031 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 14.54, "high": 14.6, "low": 13.58, "close": 13.8, "volume": 3708463.0, "close_time": 1763164799999, "quote_volume": 52591674.3602, "trades": 158794, "taker_buy_base": 1807406.95, "taker_buy_quote": 25644159.6913 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 13.8, "high": 14.33, "low": 13.79, "close": 14.13, "volume": 918209.09, "close_time": 1763251199999, "quote_volume": 12953013.6777, "trades": 37274, "taker_buy_base": 474317.48, "taker_buy_quote": 6691327.0207 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 14.13, "high": 14.51, "low": 13.38, "close": 13.72, "volume": 1818927.58, "close_time": 1763337599999, "quote_volume": 25150781.0942, "trades": 86968, "taker_buy_base": 832265.21, "taker_buy_quote": 11506537.4605 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 13.72, "high": 14.27, "low": 13.07, "close": 13.32, "volume": 2087722.58, "close_time": 1763423999999, "quote_volume": 28525432.3381, "trades": 83424, "taker_buy_base": 1021094.21, "taker_buy_quote": 13963439.3563 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 13.32, "high": 13.99, "low": 13.05, "close": 13.79, "volume": 1786238.18, "close_time": 1763510399999, "quote_volume": 24169597.2347, "trades": 98859, "taker_buy_base": 914057.55, "taker_buy_quote": 12372072.9794 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 13.79, "high": 13.83, "low": 12.76, "close": 13.52, "volume": 1995285.73, "close_time": 1763596799999, "quote_volume": 26493973.8236, "trades": 92568, "taker_buy_base": 948286.32, "taker_buy_quote": 12589383.7348 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 13.52, "high": 13.99, "low": 12.76, "close": 12.93, "volume": 2324801.17, "close_time": 1763683199999, "quote_volume": 30976337.9215, "trades": 97154, "taker_buy_base": 1173657.81, "taker_buy_quote": 15680477.6872 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 12.93, "high": 13.19, "low": 11.6, "close": 12.11, "volume": 4002255.29, "close_time": 1763769599999, "quote_volume": 48957209.5711, "trades": 153600, "taker_buy_base": 1946877.03, "taker_buy_quote": 23823608.0716 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 12.12, "high": 12.3, "low": 11.74, "close": 12.17, "volume": 843185.67, "close_time": 1763855999999, "quote_volume": 10091651.0758, "trades": 59152, "taker_buy_base": 432488.44, "taker_buy_quote": 5177648.4713 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 12.17, "high": 12.74, "low": 12.11, "close": 12.52, "volume": 1175632.5, "close_time": 1763942399999, "quote_volume": 14723624.9758, "trades": 58186, "taker_buy_base": 649378.11, "taker_buy_quote": 8133223.4066 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 12.51, "high": 13.2, "low": 12.29, "close": 12.97, "volume": 1991062.0, "close_time": 1764028799999, "quote_volume": 25402318.2642, "trades": 88836, "taker_buy_base": 1000870.13, "taker_buy_quote": 12770183.0116 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 12.97, "high": 13.22, "low": 12.55, "close": 13.08, "volume": 1077089.26, "close_time": 1764115199999, "quote_volume": 13898881.368, "trades": 52167, "taker_buy_base": 552173.07, "taker_buy_quote": 7133180.8451 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 13.08, "high": 13.51, "low": 12.75, "close": 13.45, "volume": 977753.83, "close_time": 1764201599999, "quote_volume": 12816685.0625, "trades": 40468, "taker_buy_base": 481808.88, "taker_buy_quote": 6320848.3919 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 13.45, "high": 13.57, "low": 13.23, "close": 13.34, "volume": 832945.01, "close_time": 1764287999999, "quote_volume": 11162341.3915, "trades": 29221, "taker_buy_base": 419185.05, "taker_buy_quote": 5620956.6131 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 13.34, "high": 13.55, "low": 13.05, "close": 13.13, "volume": 919734.54, "close_time": 1764374399999, "quote_volume": 12222707.1115, "trades": 37708, "taker_buy_base": 487724.85, "taker_buy_quote": 6480080.9388 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 13.12, "high": 13.22, "low": 12.92, "close": 12.99, "volume": 558279.23, "close_time": 1764460799999, "quote_volume": 7306361.2012, "trades": 23131, "taker_buy_base": 264440.25, "taker_buy_quote": 3460719.1985 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 12.98, "high": 13.42, "low": 12.94, "close": 12.96, "volume": 654912.19, "close_time": 1764547199999, "quote_volume": 8639794.7441, "trades": 28719, "taker_buy_base": 315721.15, "taker_buy_quote": 4163538.3919 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 12.96, "high": 12.99, "low": 11.75, "close": 12.08, "volume": 1897813.68, "close_time": 1764633599999, "quote_volume": 23169700.0137, "trades": 69097, "taker_buy_base": 916617.53, "taker_buy_quote": 11185505.6644 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 12.08, "high": 13.6, "low": 11.98, "close": 13.47, "volume": 1702223.44, "close_time": 1764719999999, "quote_volume": 21875846.4055, "trades": 62601, "taker_buy_base": 870556.65, "taker_buy_quote": 11188697.8956 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 13.47, "high": 14.75, "low": 13.43, "close": 14.64, "volume": 2574426.79, "close_time": 1764806399999, "quote_volume": 36770908.5136, "trades": 100661, "taker_buy_base": 1342351.89, "taker_buy_quote": 19184888.2405 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 14.64, "high": 14.94, "low": 13.97, "close": 14.26, "volume": 1196351.32, "close_time": 1764892799999, "quote_volume": 17278597.3853, "trades": 61757, "taker_buy_base": 599661.43, "taker_buy_quote": 8660480.5152 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 14.26, "high": 14.4, "low": 13.36, "close": 13.59, "volume": 1788282.19, "close_time": 1764979199999, "quote_volume": 24697043.2104, "trades": 59700, "taker_buy_base": 799187.46, "taker_buy_quote": 11034926.699 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 13.6, "high": 14.08, "low": 13.5, "close": 13.92, "volume": 995464.47, "close_time": 1765065599999, "quote_volume": 13718254.649, "trades": 40749, "taker_buy_base": 481086.08, "taker_buy_quote": 6630967.6118 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 13.92, "high": 14.17, "low": 13.19, "close": 13.66, "volume": 1824127.17, "close_time": 1765151999999, "quote_volume": 25039166.0805, "trades": 70733, "taker_buy_base": 930354.85, "taker_buy_quote": 12787508.5845 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 13.65, "high": 14.29, "low": 13.57, "close": 13.77, "volume": 947109.95, "close_time": 1765238399999, "quote_volume": 13160201.4948, "trades": 46845, "taker_buy_base": 467748.69, "taker_buy_quote": 6504405.0255 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 13.77, "high": 15.0, "low": 13.54, "close": 14.42, "volume": 1728420.55, "close_time": 1765324799999, "quote_volume": 24669593.6599, "trades": 85169, "taker_buy_base": 907702.58, "taker_buy_quote": 12994185.9715 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 14.41, "high": 14.89, "low": 13.94, "close": 14.11, "volume": 1686450.81, "close_time": 1765411199999, "quote_volume": 24184650.7075, "trades": 75542, "taker_buy_base": 817974.99, "taker_buy_quote": 11742037.7319 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 14.1, "high": 14.22, "low": 13.41, "close": 14.06, "volume": 1619582.14, "close_time": 1765497599999, "quote_volume": 22220735.9838, "trades": 66794, "taker_buy_base": 767927.77, "taker_buy_quote": 10535805.196 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 14.07, "high": 14.34, "low": 13.28, "close": 13.65, "volume": 993725.63, "close_time": 1765583999999, "quote_volume": 13756130.1415, "trades": 53528, "taker_buy_base": 458965.82, "taker_buy_quote": 6353983.3406 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 13.65, "high": 13.98, "low": 13.6, "close": 13.74, "volume": 387130.34, "close_time": 1765670399999, "quote_volume": 5333831.8778, "trades": 18016, "taker_buy_base": 199983.21, "taker_buy_quote": 2753463.2141 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 13.74, "high": 13.8, "low": 13.09, "close": 13.28, "volume": 530430.3, "close_time": 1765756799999, "quote_volume": 7161369.2163, "trades": 32135, "taker_buy_base": 239144.4, "taker_buy_quote": 3231821.2313 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 13.28, "high": 13.73, "low": 12.48, "close": 12.86, "volume": 1284311.82, "close_time": 1765843199999, "quote_volume": 16702290.11, "trades": 75076, "taker_buy_base": 619398.22, "taker_buy_quote": 8062310.4832 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 12.85, "high": 13.13, "low": 12.56, "close": 12.93, "volume": 697184.59, "close_time": 1765929599999, "quote_volume": 8974291.6317, "trades": 59540, "taker_buy_base": 355091.69, "taker_buy_quote": 4572752.7914 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 12.93, "high": 13.18, "low": 12.13, "close": 12.26, "volume": 1079755.18, "close_time": 1766015999999, "quote_volume": 13573456.3653, "trades": 75386, "taker_buy_base": 515889.05, "taker_buy_quote": 6494463.5727 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 12.26, "high": 12.87, "low": 11.74, "close": 11.93, "volume": 1809583.12, "close_time": 1766102399999, "quote_volume": 22142117.8767, "trades": 73291, "taker_buy_base": 855268.02, "taker_buy_quote": 10486231.0052 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 11.94, "high": 12.75, "low": 11.83, "close": 12.53, "volume": 1162503.55, "close_time": 1766188799999, "quote_volume": 14417279.5548, "trades": 52898, "taker_buy_base": 633078.99, "taker_buy_quote": 7851213.8698 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 12.53, "high": 12.72, "low": 12.47, "close": 12.55, "volume": 421722.53, "close_time": 1766275199999, "quote_volume": 5303614.1999, "trades": 17557, "taker_buy_base": 200630.2, "taker_buy_quote": 2524805.9797 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 12.54, "high": 12.7, "low": 12.23, "close": 12.44, "volume": 436287.11, "close_time": 1766361599999, "quote_volume": 5423381.8206, "trades": 21975, "taker_buy_base": 203640.09, "taker_buy_quote": 2531540.5602 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 12.44, "high": 12.96, "low": 12.33, "close": 12.58, "volume": 948493.59, "close_time": 1766447999999, "quote_volume": 11977809.5892, "trades": 46951, "taker_buy_base": 470515.44, "taker_buy_quote": 5944938.8841 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 12.58, "high": 12.7, "low": 12.07, "close": 12.4, "volume": 775859.03, "close_time": 1766534399999, "quote_volume": 9583377.9074, "trades": 35393, "taker_buy_base": 352381.99, "taker_buy_quote": 4351001.8924 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 12.4, "high": 12.44, "low": 11.99, "close": 12.26, "volume": 386362.4, "close_time": 1766620799999, "quote_volume": 4718297.4215, "trades": 21978, "taker_buy_base": 192811.88, "taker_buy_quote": 2355940.2591 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 12.27, "high": 12.42, "low": 11.98, "close": 12.06, "volume": 336836.89, "close_time": 1766707199999, "quote_volume": 4124833.5921, "trades": 18577, "taker_buy_base": 160113.02, "taker_buy_quote": 1963299.4536 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 12.06, "high": 12.53, "low": 12.03, "close": 12.19, "volume": 532613.48, "close_time": 1766793599999, "quote_volume": 6544636.4442, "trades": 29508, "taker_buy_base": 276467.98, "taker_buy_quote": 3400629.7374 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 12.19, "high": 12.54, "low": 12.16, "close": 12.51, "volume": 330629.06, "close_time": 1766879999999, "quote_volume": 4062248.0272, "trades": 17717, "taker_buy_base": 199315.35, "taker_buy_quote": 2450088.5085 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 12.51, "high": 12.59, "low": 12.32, "close": 12.48, "volume": 322505.2, "close_time": 1766966399999, "quote_volume": 4013516.939, "trades": 14485, "taker_buy_base": 159539.95, "taker_buy_quote": 1986174.7476 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 12.49, "high": 13.02, "low": 12.23, "close": 12.29, "volume": 839009.59, "close_time": 1767052799999, "quote_volume": 10544193.1496, "trades": 28413, "taker_buy_base": 400251.86, "taker_buy_quote": 5039648.9973 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 12.3, "high": 12.59, "low": 12.25, "close": 12.41, "volume": 518419.33, "close_time": 1767139199999, "quote_volume": 6446868.8547, "trades": 16305, "taker_buy_base": 294121.89, "taker_buy_quote": 3658174.3461 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 12.41, "high": 12.54, "low": 12.18, "close": 12.2, "volume": 598487.39, "close_time": 1767225599999, "quote_volume": 7379366.4759, "trades": 24332, "taker_buy_base": 288626.45, "taker_buy_quote": 3560010.9634 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 12.19, "high": 12.62, "low": 12.14, "close": 12.59, "volume": 505886.64, "close_time": 1767311999999, "quote_volume": 6255798.6932, "trades": 19841, "taker_buy_base": 259721.06, "taker_buy_quote": 3214374.9556 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 12.6, "high": 13.43, "low": 12.57, "close": 13.27, "volume": 1431688.48, "close_time": 1767398399999, "quote_volume": 18665892.9821, "trades": 47746, "taker_buy_base": 728157.69, "taker_buy_quote": 9496123.4916 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 13.27, "high": 13.36, "low": 12.96, "close": 13.23, "volume": 566685.07, "close_time": 1767484799999, "quote_volume": 7452803.6882, "trades": 25768, "taker_buy_base": 279321.63, "taker_buy_quote": 3676063.6286 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 13.22, "high": 13.58, "low": 13.2, "close": 13.42, "volume": 682060.78, "close_time": 1767571199999, "quote_volume": 9140712.7448, "trades": 26551, "taker_buy_base": 330484.9, "taker_buy_quote": 4430350.832 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 13.42, "high": 14.13, "low": 13.39, "close": 13.91, "volume": 1483916.52, "close_time": 1767657599999, "quote_volume": 20377673.5923, "trades": 62458, "taker_buy_base": 787357.43, "taker_buy_quote": 10816881.3591 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 13.91, "high": 14.24, "low": 13.47, "close": 14.03, "volume": 1471895.71, "close_time": 1767743999999, "quote_volume": 20344097.8891, "trades": 66454, "taker_buy_base": 697436.64, "taker_buy_quote": 9642152.5261 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 14.03, "high": 14.03, "low": 13.3, "close": 13.43, "volume": 812868.19, "close_time": 1767830399999, "quote_volume": 11009882.4512, "trades": 29796, "taker_buy_base": 375956.15, "taker_buy_quote": 5092054.5887 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 13.43, "high": 13.55, "low": 13.02, "close": 13.21, "volume": 1171601.72, "close_time": 1767916799999, "quote_volume": 15487592.3174, "trades": 48743, "taker_buy_base": 556556.2, "taker_buy_quote": 7361897.6341 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 13.21, "high": 13.44, "low": 13.03, "close": 13.12, "volume": 802336.43, "close_time": 1768003199999, "quote_volume": 10596800.3191, "trades": 35822, "taker_buy_base": 361145.19, "taker_buy_quote": 4775044.7477 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 13.12, "high": 13.24, "low": 13.05, "close": 13.12, "volume": 382161.38, "close_time": 1768089599999, "quote_volume": 5025099.0025, "trades": 18478, "taker_buy_base": 190148.29, "taker_buy_quote": 2502409.1521 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 13.12, "high": 13.35, "low": 13.04, "close": 13.19, "volume": 392860.53, "close_time": 1768175999999, "quote_volume": 5187635.157, "trades": 20843, "taker_buy_base": 188963.92, "taker_buy_quote": 2496136.0817 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 13.19, "high": 13.51, "low": 12.92, "close": 13.07, "volume": 1009706.53, "close_time": 1768262399999, "quote_volume": 13322288.0516, "trades": 46487, "taker_buy_base": 493558.36, "taker_buy_quote": 6520145.1873 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 13.06, "high": 14.18, "low": 13.05, "close": 14.06, "volume": 1701126.3, "close_time": 1768348799999, "quote_volume": 23180802.5717, "trades": 66947, "taker_buy_base": 906168.18, "taker_buy_quote": 12341867.6807 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 14.06, "high": 14.4, "low": 13.85, "close": 14.11, "volume": 1540890.96, "close_time": 1768435199999, "quote_volume": 21789940.5406, "trades": 56524, "taker_buy_base": 759867.75, "taker_buy_quote": 10743828.8093 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 14.11, "high": 14.21, "low": 13.56, "close": 13.79, "volume": 1119058.18, "close_time": 1768521599999, "quote_volume": 15528944.8238, "trades": 54433, "taker_buy_base": 533321.28, "taker_buy_quote": 7397530.0111 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 13.79, "high": 13.87, "low": 13.43, "close": 13.73, "volume": 677505.81, "close_time": 1768607999999, "quote_volume": 9266941.4846, "trades": 35810, "taker_buy_base": 351350.02, "taker_buy_quote": 4808245.5685 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 13.72, "high": 13.89, "low": 13.63, "close": 13.74, "volume": 384389.76, "close_time": 1768694399999, "quote_volume": 5286348.3422, "trades": 20781, "taker_buy_base": 192158.15, "taker_buy_quote": 2642586.7666 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 13.73, "high": 13.88, "low": 13.3, "close": 13.31, "volume": 550671.24, "close_time": 1768780799999, "quote_volume": 7536224.4212, "trades": 35388, "taker_buy_base": 275378.75, "taker_buy_quote": 3770490.7035 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 13.32, "high": 13.32, "low": 12.38, "close": 12.87, "volume": 1061561.88, "close_time": 1768867199999, "quote_volume": 13616169.6694, "trades": 49169, "taker_buy_base": 499706.97, "taker_buy_quote": 6411313.737 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 12.88, "high": 12.9, "low": 12.01, "close": 12.12, "volume": 826440.15, "close_time": 1768953599999, "quote_volume": 10278469.7614, "trades": 41875, "taker_buy_base": 389119.8, "taker_buy_quote": 4840105.5062 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 12.11, "high": 12.66, "low": 11.88, "close": 12.39, "volume": 1443143.72, "close_time": 1769039999999, "quote_volume": 17750160.2374, "trades": 57380, "taker_buy_base": 703343.57, "taker_buy_quote": 8655533.1803 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 12.4, "high": 12.58, "low": 12.12, "close": 12.25, "volume": 605707.05, "close_time": 1769126399999, "quote_volume": 7470475.149, "trades": 26435, "taker_buy_base": 292865.73, "taker_buy_quote": 3615059.935 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 12.25, "high": 12.49, "low": 12.03, "close": 12.2, "volume": 711140.22, "close_time": 1769212799999, "quote_volume": 8709345.0846, "trades": 31151, "taker_buy_base": 351744.45, "taker_buy_quote": 4309148.4984 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 12.21, "high": 12.27, "low": 12.12, "close": 12.19, "volume": 222882.28, "close_time": 1769299199999, "quote_volume": 2719593.0839, "trades": 9213, "taker_buy_base": 112145.41, "taker_buy_quote": 1368522.3345 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 12.19, "high": 12.2, "low": 11.36, "close": 11.52, "volume": 1358163.66, "close_time": 1769385599999, "quote_volume": 15938272.5047, "trades": 39165, "taker_buy_base": 585156.28, "taker_buy_quote": 6861331.813 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 11.51, "high": 12.12, "low": 11.5, "close": 11.94, "volume": 820954.7, "close_time": 1769471999999, "quote_volume": 9743212.6289, "trades": 31082, "taker_buy_base": 432323.76, "taker_buy_quote": 5135243.2458 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 11.94, "high": 12.18, "low": 11.82, "close": 12.03, "volume": 1148540.77, "close_time": 1769558399999, "quote_volume": 13795516.077, "trades": 40780, "taker_buy_base": 651067.3, "taker_buy_quote": 7832290.8533 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 12.03, "high": 12.05, "low": 11.68, "close": 11.83, "volume": 1121348.36, "close_time": 1769644799999, "quote_volume": 13299361.5152, "trades": 36500, "taker_buy_base": 496453.48, "taker_buy_quote": 5895806.5445 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 11.83, "high": 11.85, "low": 10.81, "close": 11.1, "volume": 1311331.32, "close_time": 1769731199999, "quote_volume": 14707675.1153, "trades": 51264, "taker_buy_base": 596483.51, "taker_buy_quote": 6692108.8494 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 11.11, "high": 11.15, "low": 10.49, "close": 10.77, "volume": 1635876.0, "close_time": 1769817599999, "quote_volume": 17630660.0213, "trades": 69279, "taker_buy_base": 817492.52, "taker_buy_quote": 8813747.0704 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 10.78, "high": 10.82, "low": 8.96, "close": 9.98, "volume": 2798893.98, "close_time": 1769903999999, "quote_volume": 27375472.1089, "trades": 91422, "taker_buy_base": 1315861.77, "taker_buy_quote": 12862251.3229 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 9.98, "high": 10.07, "low": 9.21, "close": 9.4, "volume": 1132919.16, "close_time": 1769990399999, "quote_volume": 10939666.755, "trades": 48450, "taker_buy_base": 495594.49, "taker_buy_quote": 4795928.9711 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 9.4, "high": 10.04, "low": 9.01, "close": 9.8, "volume": 1507265.68, "close_time": 1770076799999, "quote_volume": 14353812.4205, "trades": 63435, "taker_buy_base": 706542.5, "taker_buy_quote": 6742728.0013 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 9.81, "high": 9.89, "low": 9.07, "close": 9.48, "volume": 1939264.21, "close_time": 1770163199999, "quote_volume": 18499332.7769, "trades": 76725, "taker_buy_base": 906280.2, "taker_buy_quote": 8653287.5978 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 9.47, "high": 9.76, "low": 9.01, "close": 9.24, "volume": 1630999.8, "close_time": 1770249599999, "quote_volume": 15207216.6329, "trades": 68069, "taker_buy_base": 765889.29, "taker_buy_quote": 7152435.1258 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 9.24, "high": 9.33, "low": 7.83, "close": 7.91, "volume": 4422984.56, "close_time": 1770335999999, "quote_volume": 37631199.2718, "trades": 99272, "taker_buy_base": 2084953.8, "taker_buy_quote": 17731011.9855 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 7.91, "high": 9.0, "low": 7.15, "close": 8.88, "volume": 4068927.26, "close_time": 1770422399999, "quote_volume": 32633292.7987, "trades": 126775, "taker_buy_base": 2039483.36, "taker_buy_quote": 16404370.0449 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 8.88, "high": 9.04, "low": 8.58, "close": 8.91, "volume": 1966787.21, "close_time": 1770508799999, "quote_volume": 17436206.3869, "trades": 62365, "taker_buy_base": 1008608.01, "taker_buy_quote": 8948077.9877 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 8.91, "high": 9.04, "low": 8.72, "close": 8.82, "volume": 749505.51, "close_time": 1770595199999, "quote_volume": 6655871.5213, "trades": 31625, "taker_buy_base": 369350.77, "taker_buy_quote": 3281939.3078 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 8.81, "high": 9.01, "low": 8.45, "close": 8.84, "volume": 1006842.74, "close_time": 1770681599999, "quote_volume": 8788679.0393, "trades": 31631, "taker_buy_base": 483318.09, "taker_buy_quote": 4222453.0159 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 8.84, "high": 8.88, "low": 8.46, "close": 8.57, "volume": 1223635.96, "close_time": 1770767999999, "quote_volume": 10510478.8375, "trades": 41248, "taker_buy_base": 564724.72, "taker_buy_quote": 4853152.3103 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 8.57, "high": 8.61, "low": 8.13, "close": 8.32, "volume": 1374194.38, "close_time": 1770854399999, "quote_volume": 11453228.3749, "trades": 37287, "taker_buy_base": 670951.48, "taker_buy_quote": 5592382.243 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 8.32, "high": 8.59, "low": 8.17, "close": 8.41, "volume": 844473.49, "close_time": 1770940799999, "quote_volume": 7088316.8684, "trades": 34597, "taker_buy_base": 429018.04, "taker_buy_quote": 3602736.0634 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 8.4, "high": 8.9, "low": 8.29, "close": 8.77, "volume": 1089633.39, "close_time": 1771027199999, "quote_volume": 9371061.8804, "trades": 36790, "taker_buy_base": 550070.99, "taker_buy_quote": 4730093.0639 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 8.77, "high": 9.2, "low": 8.76, "close": 9.09, "volume": 934666.51, "close_time": 1771113599999, "quote_volume": 8392122.8992, "trades": 35393, "taker_buy_base": 476435.03, "taker_buy_quote": 4277957.167 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 9.09, "high": 9.24, "low": 8.6, "close": 8.78, "volume": 1176097.67, "close_time": 1771199999999, "quote_volume": 10487404.1849, "trades": 47648, "taker_buy_base": 548679.23, "taker_buy_quote": 4896526.526 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 8.78, "high": 8.98, "low": 8.65, "close": 8.94, "volume": 589272.56, "close_time": 1771286399999, "quote_volume": 5185435.8078, "trades": 31648, "taker_buy_base": 298229.05, "taker_buy_quote": 2623761.2599 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 8.94, "high": 8.99, "low": 8.66, "close": 8.83, "volume": 691437.9, "close_time": 1771372799999, "quote_volume": 6103071.0578, "trades": 35708, "taker_buy_base": 324499.28, "taker_buy_quote": 2867822.8678 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 8.83, "high": 9.0, "low": 8.52, "close": 8.61, "volume": 715672.18, "close_time": 1771459199999, "quote_volume": 6243135.1299, "trades": 32005, "taker_buy_base": 295489.18, "taker_buy_quote": 2582871.7708 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 8.6, "high": 8.75, "low": 8.34, "close": 8.57, "volume": 615458.22, "close_time": 1771545599999, "quote_volume": 5249284.9779, "trades": 30686, "taker_buy_base": 284843.36, "taker_buy_quote": 2432181.6875 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 8.58, "high": 9.0, "low": 8.45, "close": 8.94, "volume": 906417.59, "close_time": 1771631999999, "quote_volume": 7914773.5728, "trades": 45000, "taker_buy_base": 509044.08, "taker_buy_quote": 4442028.9198 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 8.94, "high": 9.04, "low": 8.84, "close": 8.88, "volume": 393516.78, "close_time": 1771718399999, "quote_volume": 3512421.6997, "trades": 21356, "taker_buy_base": 198443.28, "taker_buy_quote": 1771558.8853 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 8.87, "high": 8.9, "low": 8.6, "close": 8.67, "volume": 255328.62, "close_time": 1771804799999, "quote_volume": 2233988.6138, "trades": 17705, "taker_buy_base": 124681.51, "taker_buy_quote": 1092747.2242 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 8.67, "high": 8.69, "low": 8.18, "close": 8.27, "volume": 955940.38, "close_time": 1771891199999, "quote_volume": 7997961.0436, "trades": 53049, "taker_buy_base": 439963.44, "taker_buy_quote": 3686846.9264 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 8.27, "high": 8.34, "low": 8.05, "close": 8.2, "volume": 700347.35, "close_time": 1771977599999, "quote_volume": 5740448.5213, "trades": 34346, "taker_buy_base": 350962.76, "taker_buy_quote": 2877729.6932 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 8.2, "high": 9.59, "low": 8.18, "close": 9.27, "volume": 1412201.67, "close_time": 1772063999999, "quote_volume": 12810707.9242, "trades": 64827, "taker_buy_base": 741653.79, "taker_buy_quote": 6718644.2134 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 9.27, "high": 9.34, "low": 8.85, "close": 9.09, "volume": 998360.24, "close_time": 1772150399999, "quote_volume": 9125010.5963, "trades": 46102, "taker_buy_base": 493890.99, "taker_buy_quote": 4516716.4175 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 9.1, "high": 9.29, "low": 8.54, "close": 8.71, "volume": 625505.3, "close_time": 1772236799999, "quote_volume": 5568476.4582, "trades": 35353, "taker_buy_base": 298885.62, "taker_buy_quote": 2661547.3673 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 8.71, "high": 8.94, "low": 8.21, "close": 8.84, "volume": 1158618.63, "close_time": 1772323199999, "quote_volume": 9826380.9457, "trades": 49823, "taker_buy_base": 546959.85, "taker_buy_quote": 4638456.1413 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 8.85, "high": 9.21, "low": 8.54, "close": 8.68, "volume": 815224.26, "close_time": 1772409599999, "quote_volume": 7240104.0342, "trades": 43228, "taker_buy_base": 407725.09, "taker_buy_quote": 3623158.4283 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 8.67, "high": 9.27, "low": 8.58, "close": 8.95, "volume": 898600.33, "close_time": 1772495999999, "quote_volume": 8018820.8454, "trades": 48119, "taker_buy_base": 442024.77, "taker_buy_quote": 3946169.1825 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 8.96, "high": 9.02, "low": 8.56, "close": 8.81, "volume": 722832.15, "close_time": 1772582399999, "quote_volume": 6340977.1553, "trades": 43237, "taker_buy_base": 344684.95, "taker_buy_quote": 3025050.1559 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 8.81, "high": 9.64, "low": 8.69, "close": 9.35, "volume": 1284578.74, "close_time": 1772668799999, "quote_volume": 11872671.9937, "trades": 60110, "taker_buy_base": 664409.49, "taker_buy_quote": 6144576.9633 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 9.35, "high": 9.49, "low": 9.08, "close": 9.2, "volume": 862510.8, "close_time": 1772755199999, "quote_volume": 8008234.6751, "trades": 40593, "taker_buy_base": 415146.55, "taker_buy_quote": 3857137.3837 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 9.21, "high": 9.3, "low": 8.67, "close": 8.8, "volume": 629791.07, "close_time": 1772841599999, "quote_volume": 5653033.9955, "trades": 33405, "taker_buy_base": 285498.48, "taker_buy_quote": 2566157.0305 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 8.8, "high": 8.86, "low": 8.64, "close": 8.69, "volume": 308343.73, "close_time": 1772927999999, "quote_volume": 2700697.206, "trades": 14925, "taker_buy_base": 146715.74, "taker_buy_quote": 1285966.3281 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 8.7, "high": 8.78, "low": 8.4, "close": 8.51, "volume": 435422.81, "close_time": 1773014399999, "quote_volume": 3738805.0118, "trades": 23972, "taker_buy_base": 207681.89, "taker_buy_quote": 1783766.2723 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 8.52, "high": 9.11, "low": 8.51, "close": 8.87, "volume": 840033.81, "close_time": 1773100799999, "quote_volume": 7442247.0413, "trades": 45052, "taker_buy_base": 410974.79, "taker_buy_quote": 3640972.7083 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 8.87, "high": 9.18, "low": 8.85, "close": 8.99, "volume": 814885.0, "close_time": 1773187199999, "quote_volume": 7362468.4372, "trades": 41136, "taker_buy_base": 403318.93, "taker_buy_quote": 3643831.2791 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 8.99, "high": 9.17, "low": 8.86, "close": 9.0, "volume": 676224.02, "close_time": 1773273599999, "quote_volume": 6097823.7579, "trades": 29924, "taker_buy_base": 328270.33, "taker_buy_quote": 2961467.8232 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 9.0, "high": 9.11, "low": 8.83, "close": 9.05, "volume": 727816.51, "close_time": 1773359999999, "quote_volume": 6541057.4138, "trades": 30562, "taker_buy_base": 374980.37, "taker_buy_quote": 3371533.9136 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 9.06, "high": 9.6, "low": 9.02, "close": 9.08, "volume": 1188645.84, "close_time": 1773446399999, "quote_volume": 11056067.6395, "trades": 50954, "taker_buy_base": 577965.89, "taker_buy_quote": 5379269.6621 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 9.08, "high": 9.17, "low": 8.92, "close": 9.17, "volume": 374911.21, "close_time": 1773532799999, "quote_volume": 3387921.7011, "trades": 14593, "taker_buy_base": 189790.83, "taker_buy_quote": 1715309.4378 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 9.18, "high": 9.55, "low": 9.11, "close": 9.49, "volume": 639034.52, "close_time": 1773619199999, "quote_volume": 5929959.0432, "trades": 27713, "taker_buy_base": 310121.55, "taker_buy_quote": 2880811.6215 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 9.5, "high": 10.08, "low": 9.41, "close": 9.92, "volume": 1579307.94, "close_time": 1773705599999, "quote_volume": 15425610.1415, "trades": 57506, "taker_buy_base": 796887.09, "taker_buy_quote": 7787671.0632 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 9.92, "high": 10.03, "low": 9.69, "close": 9.8, "volume": 746879.45, "close_time": 1773791999999, "quote_volume": 7343939.7289, "trades": 34216, "taker_buy_base": 373100.64, "taker_buy_quote": 3670733.8222 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 9.79, "high": 9.93, "low": 9.08, "close": 9.22, "volume": 751320.1, "close_time": 1773878399999, "quote_volume": 7095570.0129, "trades": 33991, "taker_buy_base": 347523.08, "taker_buy_quote": 3281427.5003 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 9.23, "high": 9.34, "low": 8.89, "close": 9.04, "volume": 678724.36, "close_time": 1773964799999, "quote_volume": 6140987.0822, "trades": 29260, "taker_buy_base": 303324.22, "taker_buy_quote": 2746169.9773 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 9.04, "high": 9.21, "low": 8.95, "close": 9.11, "volume": 811710.82, "close_time": 1774051199999, "quote_volume": 7360769.2533, "trades": 27650, "taker_buy_base": 412403.86, "taker_buy_quote": 3740588.4926 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 9.11, "high": 9.17, "low": 8.77, "close": 8.83, "volume": 431045.6, "close_time": 1774137599999, "quote_volume": 3898241.0284, "trades": 14186, "taker_buy_base": 200703.3, "taker_buy_quote": 1817129.905 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 8.82, "high": 8.97, "low": 8.57, "close": 8.69, "volume": 752530.11, "close_time": 1774223999999, "quote_volume": 6604560.3479, "trades": 23347, "taker_buy_base": 378967.99, "taker_buy_quote": 3328662.6994 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 8.69, "high": 9.29, "low": 8.57, "close": 9.1, "volume": 1708273.61, "close_time": 1774310399999, "quote_volume": 15388582.4671, "trades": 57169, "taker_buy_base": 853251.13, "taker_buy_quote": 7689711.901 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 9.1, "high": 9.27, "low": 8.97, "close": 9.25, "volume": 754623.53, "close_time": 1774396799999, "quote_volume": 6892951.7327, "trades": 31573, "taker_buy_base": 373822.23, "taker_buy_quote": 3416559.4345 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 9.25, "high": 9.5, "low": 9.17, "close": 9.37, "volume": 791785.36, "close_time": 1774483199999, "quote_volume": 7405368.2194, "trades": 27765, "taker_buy_base": 411692.12, "taker_buy_quote": 3850580.2639 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 9.38, "high": 9.39, "low": 8.8, "close": 8.91, "volume": 766156.22, "close_time": 1774569599999, "quote_volume": 6920239.4544, "trades": 25533, "taker_buy_base": 348496.36, "taker_buy_quote": 3146878.1739 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 8.9, "high": 8.98, "low": 8.47, "close": 8.56, "volume": 845006.61, "close_time": 1774655999999, "quote_volume": 7333101.9239, "trades": 26749, "taker_buy_base": 399296.99, "taker_buy_quote": 3465880.6218 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 8.56, "high": 8.7, "low": 8.37, "close": 8.43, "volume": 479209.67, "close_time": 1774742399999, "quote_volume": 4100764.3598, "trades": 15031, "taker_buy_base": 242799.16, "taker_buy_quote": 2078254.6564 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 8.43, "high": 8.58, "low": 8.2, "close": 8.41, "volume": 482249.82, "close_time": 1774828799999, "quote_volume": 4064879.6208, "trades": 15230, "taker_buy_base": 227419.86, "taker_buy_quote": 1917381.787 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 8.41, "high": 8.92, "low": 8.4, "close": 8.62, "volume": 852748.98, "close_time": 1774915199999, "quote_volume": 7434673.7252, "trades": 25181, "taker_buy_base": 415818.0, "taker_buy_quote": 3627049.3865 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 8.62, "high": 8.88, "low": 8.5, "close": 8.78, "volume": 485695.18, "close_time": 1775001599999, "quote_volume": 4233147.0257, "trades": 24856, "taker_buy_base": 252463.38, "taker_buy_quote": 2202668.258 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 8.77, "high": 9.19, "low": 8.73, "close": 8.94, "volume": 684648.71, "close_time": 1775087999999, "quote_volume": 6148227.1029, "trades": 27805, "taker_buy_base": 349451.22, "taker_buy_quote": 3138836.2731 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 8.95, "high": 9.0, "low": 8.42, "close": 8.63, "volume": 1031204.0, "close_time": 1775174399999, "quote_volume": 8872674.4476, "trades": 31473, "taker_buy_base": 499516.89, "taker_buy_quote": 4298963.9327 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 8.63, "high": 8.81, "low": 8.59, "close": 8.66, "volume": 365320.39, "close_time": 1775260799999, "quote_volume": 3172988.6524, "trades": 15075, "taker_buy_base": 182027.63, "taker_buy_quote": 1581228.7216 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 8.66, "high": 8.78, "low": 8.61, "close": 8.69, "volume": 247563.64, "close_time": 1775347199999, "quote_volume": 2148298.9862, "trades": 8381, "taker_buy_base": 120445.29, "taker_buy_quote": 1045291.6308 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 8.7, "high": 8.86, "low": 8.48, "close": 8.82, "volume": 361432.48, "close_time": 1775433599999, "quote_volume": 3115661.7067, "trades": 12920, "taker_buy_base": 183257.84, "taker_buy_quote": 1580402.663 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 8.83, "high": 9.14, "low": 8.73, "close": 8.8, "volume": 540516.75, "close_time": 1775519999999, "quote_volume": 4851969.4127, "trades": 24410, "taker_buy_base": 287516.46, "taker_buy_quote": 2582227.1384 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 8.79, "high": 9.41, "low": 8.57, "close": 9.28, "volume": 852494.59, "close_time": 1775606399999, "quote_volume": 7574938.5555, "trades": 32384, "taker_buy_base": 418930.64, "taker_buy_quote": 3724249.6691 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 9.29, "high": 9.34, "low": 8.84, "close": 8.86, "volume": 647254.96, "close_time": 1775692799999, "quote_volume": 5912048.9878, "trades": 25238, "taker_buy_base": 304796.07, "taker_buy_quote": 2785559.542 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 8.85, "high": 9.18, "low": 8.69, "close": 8.95, "volume": 679768.29, "close_time": 1775779199999, "quote_volume": 6037601.3583, "trades": 25257, "taker_buy_base": 348849.9, "taker_buy_quote": 3099418.2008 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 8.95, "high": 9.19, "low": 8.88, "close": 9.09, "volume": 380688.47, "close_time": 1775865599999, "quote_volume": 3440256.5203, "trades": 20567, "taker_buy_base": 190812.86, "taker_buy_quote": 1725252.8792 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 9.09, "high": 9.29, "low": 8.96, "close": 9.07, "volume": 352764.1, "close_time": 1775951999999, "quote_volume": 3214759.5296, "trades": 15613, "taker_buy_base": 176390.12, "taker_buy_quote": 1608476.7009 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 9.07, "high": 9.09, "low": 8.69, "close": 8.74, "volume": 515815.71, "close_time": 1776038399999, "quote_volume": 4540026.9083, "trades": 17545, "taker_buy_base": 255251.6, "taker_buy_quote": 2246507.8815 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 8.73, "high": 9.44, "low": 8.68, "close": 9.36, "volume": 804183.91, "close_time": 1776124799999, "quote_volume": 7244559.965, "trades": 29170, "taker_buy_base": 447054.0, "taker_buy_quote": 4034919.6479 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 9.37, "high": 9.39, "low": 8.93, "close": 9.03, "volume": 857596.89, "close_time": 1776211199999, "quote_volume": 7861259.4432, "trades": 28527, "taker_buy_base": 413760.32, "taker_buy_quote": 3794808.0255 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 9.03, "high": 9.38, "low": 9.0, "close": 9.26, "volume": 497262.66, "close_time": 1776297599999, "quote_volume": 4563647.9375, "trades": 22849, "taker_buy_base": 250535.65, "taker_buy_quote": 2300112.4385 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 9.26, "high": 9.68, "low": 9.13, "close": 9.6, "volume": 921696.56, "close_time": 1776383999999, "quote_volume": 8648420.6457, "trades": 40660, "taker_buy_base": 451745.75, "taker_buy_quote": 4242668.5467 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 9.6, "high": 9.87, "low": 9.34, "close": 9.61, "volume": 1096064.55, "close_time": 1776470399999, "quote_volume": 10570940.3276, "trades": 45733, "taker_buy_base": 556420.31, "taker_buy_quote": 5367854.4904 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 9.61, "high": 9.66, "low": 9.26, "close": 9.28, "volume": 606762.09, "close_time": 1776556799999, "quote_volume": 5732694.787, "trades": 22633, "taker_buy_base": 281663.84, "taker_buy_quote": 2663448.9309 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 9.28, "high": 9.38, "low": 9.0, "close": 9.07, "volume": 735784.06, "close_time": 1776643199999, "quote_volume": 6763607.9314, "trades": 26299, "taker_buy_base": 349343.46, "taker_buy_quote": 3213129.9053 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 9.07, "high": 9.41, "low": 9.06, "close": 9.29, "volume": 529082.1, "close_time": 1776729599999, "quote_volume": 4896271.7523, "trades": 33040, "taker_buy_base": 272902.42, "taker_buy_quote": 2525707.0428 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 9.29, "high": 9.49, "low": 9.24, "close": 9.4, "volume": 485006.29, "close_time": 1776815999999, "quote_volume": 4542502.8552, "trades": 28088, "taker_buy_base": 235653.59, "taker_buy_quote": 2207684.3957 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 9.4, "high": 9.59, "low": 9.29, "close": 9.3, "volume": 724270.28, "close_time": 1776902399999, "quote_volume": 6863217.8265, "trades": 25899, "taker_buy_base": 365253.52, "taker_buy_quote": 3462808.7104 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 9.3, "high": 9.33, "low": 9.18, "close": 9.24, "volume": 66115.42, "close_time": 1776988799999, "quote_volume": 612827.8593, "trades": 3270, "taker_buy_base": 31283.67, "taker_buy_quote": 290078.4974 } ] } }, "last_update": "2026-04-23T05:16:31.678232" }